日本金銭機械(6418)の株価時系列情報
日本金銭機械(6418)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2010/12/30 | 681 | 681 | 678 | 680 | 700 |
2010/12/29 | 680 | 696 | 680 | 690 | 2,500 |
2010/12/28 | 680 | 680 | 680 | 680 | 500 |
2010/12/27 | 692 | 692 | 683 | 686 | 1,600 |
2010/12/24 | 680 | 695 | 680 | 683 | 3,800 |
2010/12/22 | 670 | 678 | 657 | 660 | 3,700 |
2010/12/21 | 690 | 690 | 660 | 678 | 7,500 |
2010/12/20 | 685 | 728 | 679 | 692 | 17,800 |
2010/12/17 | 617 | 695 | 617 | 669 | 6,500 |
2010/12/16 | 611 | 611 | 611 | 611 | 100 |
2010/12/15 | 615 | 615 | 606 | 606 | 1,900 |
2010/12/14 | 610 | 615 | 610 | 615 | 1,500 |
2010/12/13 | 609 | 609 | 609 | 609 | 1,500 |
2010/12/10 | 611 | 611 | 600 | 600 | 27,900 |
2010/12/09 | 609 | 609 | 609 | 609 | 200 |
2010/12/08 | 615 | 615 | 611 | 611 | 3,500 |
2010/12/07 | 602 | 607 | 602 | 607 | 2,500 |
2010/12/06 | 605 | 605 | 596 | 596 | 400 |
2010/12/03 | 596 | 599 | 596 | 599 | 900 |
2010/12/02 | 600 | 600 | 595 | 595 | 1,900 |
2010/12/01 | 590 | 599 | 590 | 599 | 500 |
2010/11/30 | 591 | 605 | 591 | 605 | 2,500 |
2010/11/29 | 600 | 601 | 600 | 601 | 400 |
2010/11/26 | 598 | 598 | 598 | 598 | 100 |
2010/11/25 | 601 | 601 | 600 | 601 | 1,700 |
2010/11/24 | 599 | 601 | 599 | 601 | 1,400 |
2010/11/22 | 607 | 607 | 607 | 607 | 200 |
2010/11/19 | 610 | 610 | 604 | 604 | 2,000 |
2010/11/18 | 589 | 609 | 589 | 609 | 700 |
2010/11/17 | 589 | 599 | 589 | 599 | 300 |
2010/11/16 | 610 | 610 | 610 | 610 | 100 |
2010/11/15 | 600 | 600 | 600 | 600 | 400 |
2010/11/12 | 618 | 618 | 604 | 604 | 500 |
2010/11/11 | 604 | 609 | 604 | 609 | 600 |
2010/11/10 | 604 | 604 | 604 | 604 | 100 |
2010/11/09 | 604 | 604 | 604 | 604 | 100 |
2010/11/08 | 613 | 613 | 604 | 604 | 800 |
2010/11/05 | 610 | 610 | 603 | 603 | 600 |
2010/11/04 | 562 | 584 | 562 | 584 | 900 |
2010/11/02 | 577 | 577 | 572 | 572 | 500 |
2010/11/01 | 585 | 585 | 585 | 585 | 500 |
2010/10/29 | 595 | 595 | 595 | 595 | 800 |
2010/10/28 | 598 | 599 | 598 | 599 | 2,200 |
2010/10/27 | 608 | 608 | 598 | 601 | 5,500 |
2010/10/26 | 598 | 606 | 597 | 606 | 300 |
2010/10/25 | 605 | 605 | 602 | 605 | 900 |
2010/10/22 | 640 | 644 | 640 | 644 | 400 |
2010/10/21 | 626 | 626 | 626 | 626 | 100 |
2010/10/20 | 630 | 636 | 630 | 636 | 200 |
2010/10/19 | 640 | 640 | 640 | 640 | 100 |
2010/10/18 | 636 | 636 | 636 | 636 | 100 |
2010/10/15 | 625 | 640 | 625 | 627 | 600 |
2010/10/14 | 633 | 633 | 633 | 633 | 800 |
2010/10/13 | 630 | 630 | 630 | 630 | 100 |
2010/10/12 | 633 | 633 | 633 | 633 | 200 |
2010/10/08 | 647 | 647 | 643 | 643 | 900 |
2010/10/07 | 654 | 654 | 647 | 647 | 600 |
2010/10/06 | 650 | 650 | 650 | 650 | 200 |
2010/10/05 | 624 | 640 | 624 | 640 | 900 |
2010/10/04 | 633 | 633 | 633 | 633 | 700 |
2010/10/01 | 636 | 636 | 627 | 627 | 600 |
2010/09/30 | 657 | 657 | 645 | 645 | 600 |
2010/09/29 | 654 | 657 | 641 | 657 | 1,400 |
2010/09/28 | 629 | 646 | 629 | 645 | 300 |
2010/09/27 | 622 | 635 | 622 | 635 | 700 |
2010/09/24 | 634 | 638 | 632 | 632 | 600 |
2010/09/22 | 647 | 647 | 643 | 643 | 200 |
2010/09/21 | 646 | 647 | 646 | 647 | 200 |
2010/09/17 | 632 | 638 | 632 | 636 | 1,800 |
2010/09/16 | 639 | 639 | 632 | 632 | 200 |
2010/09/15 | 620 | 640 | 620 | 638 | 300 |
2010/09/14 | 637 | 637 | 637 | 637 | 100 |
2010/09/13 | 631 | 631 | 628 | 628 | 800 |
2010/09/10 | 626 | 637 | 626 | 637 | 21,800 |
2010/09/09 | 621 | 627 | 621 | 627 | 1,000 |
2010/09/08 | 619 | 619 | 615 | 615 | 300 |
2010/09/07 | 603 | 618 | 603 | 611 | 12,000 |
2010/09/06 | 622 | 622 | 622 | 622 | 100 |
2010/09/03 | 604 | 604 | 604 | 604 | 400 |
2010/09/02 | 608 | 608 | 604 | 604 | 300 |
2010/09/01 | 582 | 588 | 582 | 588 | 800 |
2010/08/31 | 587 | 592 | 581 | 581 | 1,400 |
2010/08/30 | 615 | 615 | 608 | 613 | 1,100 |
2010/08/27 | 574 | 602 | 574 | 602 | 1,600 |
2010/08/26 | 576 | 584 | 576 | 584 | 400 |
2010/08/25 | 586 | 586 | 584 | 584 | 200 |
2010/08/24 | 587 | 589 | 587 | 589 | 2,100 |
2010/08/23 | 608 | 608 | 604 | 604 | 400 |
2010/08/20 | 615 | 615 | 603 | 603 | 1,400 |
2010/08/19 | 617 | 620 | 617 | 620 | 1,200 |
2010/08/18 | 616 | 621 | 611 | 621 | 800 |
2010/08/17 | 617 | 619 | 611 | 611 | 1,000 |
2010/08/16 | 622 | 622 | 620 | 621 | 500 |
2010/08/13 | 638 | 638 | 628 | 628 | 1,200 |
2010/08/12 | 636 | 656 | 630 | 640 | 1,800 |
2010/08/11 | 648 | 649 | 646 | 646 | 600 |
2010/08/10 | 678 | 678 | 675 | 675 | 200 |
2010/08/09 | 679 | 683 | 679 | 683 | 300 |
2010/08/06 | 684 | 688 | 684 | 688 | 400 |
2010/08/05 | 680 | 690 | 680 | 690 | 300 |
2010/08/04 | 699 | 699 | 680 | 680 | 200 |
2010/08/03 | 689 | 694 | 681 | 688 | 20,700 |
2010/08/02 | 699 | 699 | 685 | 690 | 1,300 |
2010/07/30 | 695 | 705 | 695 | 699 | 2,200 |
2010/07/29 | 703 | 703 | 702 | 702 | 1,400 |
2010/07/28 | 719 | 721 | 713 | 721 | 800 |
2010/07/27 | 707 | 707 | 705 | 705 | 1,200 |
2010/07/26 | 710 | 710 | 710 | 710 | 1,100 |
2010/07/23 | 711 | 716 | 711 | 716 | 500 |
2010/07/22 | 703 | 705 | 703 | 705 | 400 |
2010/07/21 | 702 | 706 | 702 | 704 | 1,300 |
2010/07/20 | 714 | 714 | 705 | 706 | 1,200 |
2010/07/16 | 710 | 714 | 703 | 714 | 1,000 |
2010/07/15 | 719 | 719 | 712 | 712 | 1,700 |
2010/07/14 | 717 | 723 | 717 | 723 | 400 |
2010/07/13 | 734 | 734 | 715 | 715 | 2,600 |
2010/07/12 | 719 | 719 | 719 | 719 | 300 |
2010/07/09 | 739 | 739 | 734 | 734 | 300 |
2010/07/08 | 730 | 755 | 727 | 734 | 1,100 |
2010/07/07 | 720 | 720 | 716 | 716 | 1,100 |
2010/07/06 | 744 | 744 | 726 | 741 | 1,300 |
2010/07/05 | 775 | 775 | 734 | 748 | 1,600 |
2010/07/02 | 720 | 737 | 720 | 730 | 1,200 |
2010/07/01 | 754 | 754 | 739 | 744 | 700 |
2010/06/30 | 786 | 786 | 784 | 784 | 1,300 |
2010/06/29 | 834 | 835 | 820 | 831 | 1,100 |
2010/06/28 | 829 | 834 | 826 | 834 | 500 |
2010/06/25 | 816 | 832 | 814 | 832 | 1,300 |
2010/06/24 | 810 | 825 | 810 | 825 | 300 |
2010/06/23 | 770 | 807 | 770 | 807 | 600 |
2010/06/22 | 760 | 790 | 760 | 785 | 500 |
2010/06/21 | 730 | 815 | 730 | 760 | 2,700 |
2010/06/18 | 718 | 718 | 718 | 718 | 1,100 |
2010/06/17 | 731 | 731 | 717 | 717 | 300 |
2010/06/16 | 718 | 729 | 718 | 729 | 500 |
2010/06/15 | 703 | 727 | 703 | 727 | 200 |
2010/06/14 | 715 | 720 | 705 | 716 | 800 |
2010/06/11 | 706 | 706 | 701 | 701 | 20,300 |
2010/06/10 | 710 | 710 | 704 | 704 | 400 |
2010/06/09 | 710 | 710 | 707 | 707 | 200 |
2010/06/08 | 712 | 712 | 698 | 709 | 700 |
2010/06/07 | 725 | 725 | 712 | 712 | 1,000 |
2010/06/04 | 740 | 740 | 740 | 740 | 1,100 |
2010/06/03 | 727 | 745 | 727 | 745 | 500 |
2010/06/02 | 726 | 742 | 726 | 727 | 800 |
2010/06/01 | 750 | 750 | 733 | 733 | 900 |
2010/05/31 | 735 | 759 | 735 | 759 | 1,200 |
2010/05/28 | 737 | 745 | 735 | 745 | 600 |
2010/05/27 | 732 | 737 | 725 | 737 | 2,200 |
2010/05/26 | 751 | 751 | 737 | 742 | 3,100 |
2010/05/25 | 783 | 785 | 770 | 771 | 2,700 |
2010/05/24 | 799 | 799 | 782 | 785 | 3,200 |
2010/05/21 | 812 | 812 | 790 | 790 | 3,600 |
2010/05/20 | 812 | 812 | 812 | 812 | 600 |
2010/05/19 | 798 | 823 | 798 | 813 | 1,700 |
2010/05/18 | 819 | 821 | 819 | 821 | 200 |
2010/05/17 | 821 | 826 | 819 | 819 | 1,300 |
2010/05/14 | 827 | 872 | 827 | 872 | 1,700 |
2010/05/13 | 837 | 847 | 837 | 842 | 1,700 |
2010/05/12 | 828 | 828 | 823 | 823 | 400 |
2010/05/11 | 833 | 833 | 828 | 828 | 800 |
2010/05/10 | 802 | 821 | 802 | 821 | 700 |
2010/05/07 | 806 | 820 | 785 | 805 | 3,100 |
2010/05/06 | 818 | 841 | 818 | 831 | 2,500 |
2010/04/30 | 851 | 865 | 851 | 863 | 500 |
2010/04/28 | 845 | 855 | 845 | 853 | 2,700 |
2010/04/27 | 870 | 870 | 855 | 870 | 500 |
2010/04/26 | 877 | 877 | 876 | 876 | 2,300 |
2010/04/23 | 868 | 877 | 864 | 877 | 900 |
2010/04/22 | 873 | 874 | 861 | 874 | 900 |
2010/04/21 | 874 | 880 | 873 | 873 | 3,800 |
2010/04/20 | 865 | 877 | 863 | 877 | 400 |
2010/04/19 | 865 | 865 | 865 | 865 | 1,300 |
2010/04/16 | 889 | 889 | 859 | 879 | 1,600 |
2010/04/15 | 882 | 883 | 882 | 882 | 500 |
2010/04/14 | 870 | 873 | 859 | 873 | 5,300 |
2010/04/13 | 866 | 868 | 858 | 867 | 16,900 |
2010/04/12 | 858 | 862 | 858 | 858 | 1,600 |
2010/04/09 | 849 | 865 | 849 | 861 | 3,200 |
2010/04/08 | 862 | 862 | 862 | 862 | 1,900 |
2010/04/07 | 865 | 865 | 861 | 861 | 4,000 |
2010/04/06 | 849 | 855 | 845 | 850 | 4,800 |
2010/04/05 | 844 | 853 | 844 | 853 | 2,900 |
2010/04/02 | 817 | 847 | 817 | 844 | 4,700 |
2010/04/01 | 831 | 831 | 827 | 827 | 2,500 |
2010/03/31 | 823 | 843 | 813 | 843 | 4,400 |
2010/03/30 | 822 | 825 | 816 | 825 | 1,500 |
2010/03/29 | 816 | 816 | 812 | 812 | 300 |
2010/03/26 | 818 | 823 | 813 | 823 | 5,000 |
2010/03/25 | 815 | 815 | 804 | 804 | 3,100 |
2010/03/24 | 815 | 830 | 815 | 825 | 700 |
2010/03/23 | 823 | 823 | 820 | 820 | 700 |
2010/03/19 | 823 | 823 | 823 | 823 | 400 |
2010/03/18 | 820 | 820 | 818 | 818 | 400 |
2010/03/17 | 827 | 827 | 815 | 815 | 300 |
2010/03/16 | 827 | 829 | 827 | 829 | 200 |
2010/03/15 | 849 | 849 | 837 | 837 | 300 |
2010/03/12 | 832 | 843 | 832 | 843 | 16,500 |
2010/03/11 | 835 | 836 | 835 | 836 | 300 |
2010/03/10 | 823 | 825 | 823 | 825 | 2,100 |
2010/03/09 | 819 | 819 | 817 | 817 | 600 |
2010/03/08 | 818 | 818 | 816 | 816 | 300 |
2010/03/05 | 799 | 803 | 799 | 803 | 700 |
2010/03/04 | 802 | 802 | 776 | 776 | 20,500 |
2010/03/03 | 793 | 793 | 786 | 793 | 500 |
2010/03/02 | 792 | 800 | 789 | 800 | 2,500 |
2010/03/01 | 768 | 777 | 768 | 777 | 600 |
2010/02/26 | 747 | 774 | 747 | 774 | 900 |
2010/02/25 | 760 | 760 | 747 | 747 | 1,100 |
2010/02/24 | 749 | 749 | 736 | 736 | 2,200 |
2010/02/23 | 755 | 755 | 749 | 749 | 700 |
2010/02/22 | 746 | 763 | 746 | 750 | 1,900 |
2010/02/19 | 742 | 742 | 730 | 731 | 1,200 |
2010/02/18 | 746 | 746 | 742 | 742 | 400 |
2010/02/17 | 750 | 750 | 749 | 749 | 300 |
2010/02/16 | 738 | 738 | 723 | 723 | 200 |
2010/02/15 | 725 | 735 | 725 | 735 | 200 |
2010/02/12 | 751 | 751 | 723 | 731 | 2,000 |
2010/02/10 | 761 | 761 | 732 | 736 | 2,200 |
2010/02/09 | 752 | 759 | 735 | 746 | 2,400 |
2010/02/08 | 770 | 770 | 760 | 761 | 800 |
2010/02/05 | 786 | 786 | 771 | 781 | 400 |
2010/02/04 | 796 | 801 | 793 | 801 | 700 |
2010/02/03 | 775 | 805 | 775 | 796 | 600 |
2010/02/02 | 762 | 769 | 762 | 766 | 600 |
2010/02/01 | 747 | 762 | 747 | 762 | 2,100 |
2010/01/29 | 799 | 799 | 762 | 762 | 1,900 |
2010/01/28 | 780 | 788 | 780 | 784 | 1,400 |
2010/01/27 | 815 | 815 | 815 | 815 | 100 |
2010/01/26 | 815 | 815 | 800 | 800 | 1,400 |
2010/01/25 | 812 | 824 | 810 | 815 | 2,300 |
2010/01/22 | 817 | 827 | 813 | 827 | 1,400 |
2010/01/21 | 832 | 832 | 832 | 832 | 2,100 |
2010/01/20 | 843 | 843 | 829 | 832 | 1,900 |
2010/01/19 | 837 | 847 | 827 | 829 | 17,700 |
2010/01/18 | 831 | 851 | 831 | 851 | 1,300 |
2010/01/15 | 843 | 854 | 843 | 854 | 5,300 |
2010/01/14 | 842 | 857 | 842 | 850 | 1,000 |
2010/01/13 | 840 | 848 | 840 | 842 | 300 |
2010/01/12 | 834 | 855 | 834 | 855 | 1,800 |
2010/01/08 | 839 | 848 | 839 | 848 | 2,100 |
2010/01/07 | 809 | 827 | 809 | 827 | 300 |
2010/01/06 | 815 | 819 | 815 | 819 | 1,900 |
2010/01/05 | 835 | 835 | 815 | 823 | 1,200 |
2010/01/04 | 820 | 835 | 820 | 825 | 1,600 |