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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,173 | 1,197 | 1,173 | 1,194 | 73,400 |
| 2015/12/29 | 1,154 | 1,174 | 1,112 | 1,170 | 107,900 |
| 2015/12/28 | 1,087 | 1,163 | 1,087 | 1,154 | 113,900 |
| 2015/12/25 | 1,103 | 1,118 | 1,073 | 1,077 | 241,000 |
| 2015/12/24 | 1,147 | 1,160 | 1,112 | 1,116 | 225,600 |
| 2015/12/22 | 1,175 | 1,179 | 1,144 | 1,147 | 227,100 |
| 2015/12/21 | 1,205 | 1,209 | 1,175 | 1,190 | 156,000 |
| 2015/12/18 | 1,206 | 1,243 | 1,206 | 1,212 | 156,600 |
| 2015/12/17 | 1,220 | 1,245 | 1,218 | 1,222 | 113,700 |
| 2015/12/16 | 1,221 | 1,222 | 1,210 | 1,218 | 51,200 |
| 2015/12/15 | 1,225 | 1,236 | 1,203 | 1,205 | 77,600 |
| 2015/12/14 | 1,223 | 1,231 | 1,212 | 1,226 | 172,200 |
| 2015/12/11 | 1,250 | 1,269 | 1,250 | 1,253 | 81,500 |
| 2015/12/10 | 1,270 | 1,270 | 1,250 | 1,250 | 75,400 |
| 2015/12/09 | 1,298 | 1,300 | 1,270 | 1,271 | 98,800 |
| 2015/12/08 | 1,306 | 1,320 | 1,285 | 1,298 | 101,600 |
| 2015/12/07 | 1,323 | 1,335 | 1,305 | 1,305 | 107,900 |
| 2015/12/04 | 1,320 | 1,330 | 1,318 | 1,323 | 52,300 |
| 2015/12/03 | 1,342 | 1,363 | 1,342 | 1,343 | 71,300 |
| 2015/12/02 | 1,340 | 1,378 | 1,330 | 1,358 | 121,400 |
| 2015/12/01 | 1,355 | 1,366 | 1,335 | 1,340 | 114,800 |
| 2015/11/30 | 1,388 | 1,388 | 1,361 | 1,369 | 66,600 |
| 2015/11/27 | 1,401 | 1,423 | 1,369 | 1,373 | 156,700 |
| 2015/11/26 | 1,453 | 1,454 | 1,413 | 1,415 | 122,400 |
| 2015/11/25 | 1,460 | 1,474 | 1,447 | 1,451 | 89,400 |
| 2015/11/24 | 1,420 | 1,450 | 1,418 | 1,444 | 104,000 |
| 2015/11/20 | 1,405 | 1,418 | 1,396 | 1,413 | 81,500 |
| 2015/11/19 | 1,373 | 1,407 | 1,373 | 1,402 | 97,100 |
| 2015/11/18 | 1,372 | 1,392 | 1,369 | 1,376 | 53,100 |
| 2015/11/17 | 1,387 | 1,392 | 1,364 | 1,372 | 71,900 |
| 2015/11/16 | 1,357 | 1,370 | 1,341 | 1,364 | 64,800 |
| 2015/11/13 | 1,364 | 1,365 | 1,345 | 1,359 | 53,100 |
| 2015/11/12 | 1,379 | 1,388 | 1,365 | 1,377 | 60,500 |
| 2015/11/11 | 1,349 | 1,377 | 1,344 | 1,371 | 127,300 |
| 2015/11/10 | 1,300 | 1,347 | 1,300 | 1,344 | 83,900 |
| 2015/11/09 | 1,300 | 1,329 | 1,300 | 1,317 | 96,000 |
| 2015/11/06 | 1,268 | 1,288 | 1,260 | 1,285 | 73,100 |
| 2015/11/05 | 1,262 | 1,273 | 1,242 | 1,258 | 164,000 |
| 2015/11/04 | 1,299 | 1,308 | 1,280 | 1,300 | 80,400 |
| 2015/11/02 | 1,303 | 1,303 | 1,287 | 1,287 | 52,600 |
| 2015/10/30 | 1,286 | 1,304 | 1,286 | 1,289 | 77,100 |
| 2015/10/29 | 1,293 | 1,307 | 1,293 | 1,295 | 32,900 |
| 2015/10/28 | 1,290 | 1,309 | 1,290 | 1,299 | 34,200 |
| 2015/10/27 | 1,290 | 1,308 | 1,290 | 1,292 | 40,400 |
| 2015/10/26 | 1,314 | 1,319 | 1,284 | 1,296 | 54,100 |
| 2015/10/23 | 1,314 | 1,314 | 1,297 | 1,301 | 37,900 |
| 2015/10/22 | 1,295 | 1,308 | 1,263 | 1,283 | 54,000 |
| 2015/10/21 | 1,300 | 1,321 | 1,280 | 1,313 | 40,700 |
| 2015/10/20 | 1,323 | 1,325 | 1,293 | 1,296 | 34,300 |
| 2015/10/19 | 1,315 | 1,330 | 1,297 | 1,317 | 40,300 |
| 2015/10/16 | 1,324 | 1,350 | 1,319 | 1,322 | 60,800 |
| 2015/10/15 | 1,304 | 1,338 | 1,304 | 1,329 | 43,600 |
| 2015/10/14 | 1,361 | 1,361 | 1,322 | 1,326 | 58,600 |
| 2015/10/13 | 1,369 | 1,370 | 1,345 | 1,368 | 38,900 |
| 2015/10/09 | 1,331 | 1,374 | 1,331 | 1,368 | 78,200 |
| 2015/10/08 | 1,330 | 1,350 | 1,321 | 1,329 | 65,400 |
| 2015/10/07 | 1,332 | 1,350 | 1,308 | 1,319 | 77,600 |
| 2015/10/06 | 1,365 | 1,370 | 1,338 | 1,344 | 56,900 |
| 2015/10/05 | 1,332 | 1,357 | 1,305 | 1,354 | 78,900 |
| 2015/10/02 | 1,278 | 1,333 | 1,264 | 1,329 | 87,700 |
| 2015/10/01 | 1,285 | 1,295 | 1,255 | 1,283 | 91,400 |
| 2015/09/30 | 1,230 | 1,288 | 1,228 | 1,276 | 230,000 |
| 2015/09/29 | 1,250 | 1,251 | 1,169 | 1,178 | 168,300 |
| 2015/09/28 | 1,300 | 1,300 | 1,270 | 1,279 | 55,400 |
| 2015/09/25 | 1,258 | 1,307 | 1,258 | 1,302 | 86,300 |
| 2015/09/24 | 1,282 | 1,306 | 1,257 | 1,262 | 95,000 |
| 2015/09/18 | 1,310 | 1,314 | 1,296 | 1,301 | 68,100 |
| 2015/09/17 | 1,335 | 1,357 | 1,323 | 1,331 | 35,200 |
| 2015/09/16 | 1,284 | 1,329 | 1,284 | 1,325 | 90,500 |
| 2015/09/15 | 1,299 | 1,322 | 1,295 | 1,303 | 28,100 |
| 2015/09/14 | 1,330 | 1,343 | 1,299 | 1,299 | 39,500 |
| 2015/09/11 | 1,301 | 1,339 | 1,301 | 1,333 | 65,800 |
| 2015/09/10 | 1,312 | 1,323 | 1,291 | 1,318 | 49,900 |
| 2015/09/09 | 1,321 | 1,346 | 1,321 | 1,338 | 84,600 |
| 2015/09/08 | 1,298 | 1,338 | 1,294 | 1,294 | 137,600 |
| 2015/09/07 | 1,280 | 1,311 | 1,263 | 1,292 | 99,500 |
| 2015/09/04 | 1,337 | 1,348 | 1,282 | 1,287 | 108,900 |
| 2015/09/03 | 1,356 | 1,379 | 1,331 | 1,336 | 88,500 |
| 2015/09/02 | 1,322 | 1,384 | 1,320 | 1,341 | 117,500 |
| 2015/09/01 | 1,445 | 1,445 | 1,380 | 1,382 | 85,800 |
| 2015/08/31 | 1,450 | 1,468 | 1,422 | 1,460 | 72,700 |
| 2015/08/28 | 1,455 | 1,460 | 1,435 | 1,457 | 61,200 |
| 2015/08/27 | 1,416 | 1,448 | 1,403 | 1,419 | 129,100 |
| 2015/08/26 | 1,296 | 1,377 | 1,295 | 1,366 | 159,800 |
| 2015/08/25 | 1,235 | 1,394 | 1,211 | 1,286 | 275,300 |
| 2015/08/24 | 1,406 | 1,448 | 1,323 | 1,325 | 286,300 |
| 2015/08/21 | 1,476 | 1,520 | 1,435 | 1,466 | 228,200 |
| 2015/08/20 | 1,581 | 1,582 | 1,545 | 1,546 | 120,200 |
| 2015/08/19 | 1,590 | 1,608 | 1,580 | 1,582 | 85,200 |
| 2015/08/18 | 1,585 | 1,603 | 1,581 | 1,592 | 108,700 |
| 2015/08/17 | 1,583 | 1,607 | 1,583 | 1,591 | 56,600 |
| 2015/08/14 | 1,594 | 1,594 | 1,570 | 1,575 | 98,300 |
| 2015/08/13 | 1,597 | 1,604 | 1,587 | 1,594 | 75,100 |
| 2015/08/12 | 1,614 | 1,623 | 1,594 | 1,605 | 111,500 |
| 2015/08/11 | 1,619 | 1,639 | 1,619 | 1,634 | 53,900 |
| 2015/08/10 | 1,621 | 1,621 | 1,611 | 1,619 | 60,700 |
| 2015/08/07 | 1,622 | 1,625 | 1,613 | 1,619 | 50,700 |
| 2015/08/06 | 1,627 | 1,650 | 1,620 | 1,622 | 58,700 |
| 2015/08/05 | 1,600 | 1,636 | 1,600 | 1,626 | 86,000 |
| 2015/08/04 | 1,606 | 1,609 | 1,600 | 1,602 | 67,500 |
| 2015/08/03 | 1,613 | 1,621 | 1,603 | 1,609 | 75,300 |
| 2015/07/31 | 1,611 | 1,635 | 1,606 | 1,622 | 108,100 |
| 2015/07/30 | 1,605 | 1,636 | 1,602 | 1,619 | 181,300 |
| 2015/07/29 | 1,664 | 1,664 | 1,630 | 1,644 | 100,800 |
| 2015/07/28 | 1,650 | 1,660 | 1,633 | 1,649 | 101,000 |
| 2015/07/27 | 1,673 | 1,674 | 1,657 | 1,666 | 68,200 |
| 2015/07/24 | 1,684 | 1,684 | 1,666 | 1,680 | 42,300 |
| 2015/07/23 | 1,676 | 1,680 | 1,656 | 1,676 | 146,800 |
| 2015/07/22 | 1,680 | 1,694 | 1,673 | 1,676 | 39,800 |
| 2015/07/21 | 1,682 | 1,706 | 1,677 | 1,701 | 72,200 |
| 2015/07/17 | 1,699 | 1,699 | 1,679 | 1,689 | 61,500 |
| 2015/07/16 | 1,704 | 1,704 | 1,678 | 1,692 | 101,000 |
| 2015/07/15 | 1,659 | 1,697 | 1,656 | 1,697 | 119,300 |
| 2015/07/14 | 1,649 | 1,676 | 1,640 | 1,649 | 103,000 |
| 2015/07/13 | 1,627 | 1,642 | 1,613 | 1,635 | 52,200 |
| 2015/07/10 | 1,607 | 1,614 | 1,601 | 1,606 | 85,100 |
| 2015/07/09 | 1,602 | 1,614 | 1,565 | 1,608 | 199,500 |
| 2015/07/08 | 1,663 | 1,675 | 1,645 | 1,645 | 147,300 |
| 2015/07/07 | 1,660 | 1,690 | 1,660 | 1,682 | 80,900 |
| 2015/07/06 | 1,661 | 1,669 | 1,645 | 1,652 | 131,000 |
| 2015/07/03 | 1,656 | 1,702 | 1,654 | 1,685 | 113,600 |
| 2015/07/02 | 1,664 | 1,668 | 1,657 | 1,658 | 63,100 |
| 2015/07/01 | 1,667 | 1,671 | 1,660 | 1,661 | 66,200 |
| 2015/06/30 | 1,652 | 1,670 | 1,652 | 1,667 | 112,000 |
| 2015/06/29 | 1,661 | 1,679 | 1,655 | 1,655 | 232,200 |
| 2015/06/26 | 1,714 | 1,714 | 1,701 | 1,701 | 52,500 |
| 2015/06/25 | 1,710 | 1,716 | 1,706 | 1,714 | 53,400 |
| 2015/06/24 | 1,715 | 1,719 | 1,704 | 1,716 | 122,600 |
| 2015/06/23 | 1,712 | 1,715 | 1,695 | 1,705 | 79,800 |
| 2015/06/22 | 1,681 | 1,707 | 1,681 | 1,707 | 66,800 |
| 2015/06/19 | 1,694 | 1,705 | 1,692 | 1,696 | 90,900 |
| 2015/06/18 | 1,705 | 1,716 | 1,678 | 1,679 | 151,500 |
| 2015/06/17 | 1,704 | 1,708 | 1,699 | 1,708 | 98,400 |
| 2015/06/16 | 1,700 | 1,707 | 1,695 | 1,703 | 61,200 |
| 2015/06/15 | 1,694 | 1,705 | 1,693 | 1,700 | 80,500 |
| 2015/06/12 | 1,700 | 1,707 | 1,688 | 1,693 | 160,900 |
| 2015/06/11 | 1,708 | 1,713 | 1,701 | 1,703 | 82,500 |
| 2015/06/10 | 1,712 | 1,718 | 1,708 | 1,708 | 83,800 |
| 2015/06/09 | 1,711 | 1,722 | 1,710 | 1,711 | 96,500 |
| 2015/06/08 | 1,730 | 1,730 | 1,710 | 1,718 | 116,900 |
| 2015/06/05 | 1,721 | 1,734 | 1,714 | 1,720 | 168,300 |
| 2015/06/04 | 1,725 | 1,731 | 1,723 | 1,725 | 59,100 |
| 2015/06/03 | 1,723 | 1,728 | 1,719 | 1,727 | 79,800 |
| 2015/06/02 | 1,727 | 1,727 | 1,716 | 1,722 | 83,800 |
| 2015/06/01 | 1,726 | 1,730 | 1,717 | 1,730 | 72,600 |
| 2015/05/29 | 1,724 | 1,732 | 1,721 | 1,727 | 133,500 |
| 2015/05/28 | 1,730 | 1,733 | 1,715 | 1,718 | 106,900 |
| 2015/05/27 | 1,715 | 1,723 | 1,712 | 1,722 | 81,100 |
| 2015/05/26 | 1,722 | 1,729 | 1,708 | 1,720 | 123,000 |
| 2015/05/25 | 1,726 | 1,734 | 1,718 | 1,722 | 62,400 |
| 2015/05/22 | 1,726 | 1,740 | 1,721 | 1,726 | 74,900 |
| 2015/05/21 | 1,725 | 1,734 | 1,722 | 1,727 | 80,600 |
| 2015/05/20 | 1,727 | 1,728 | 1,717 | 1,724 | 94,500 |
| 2015/05/19 | 1,721 | 1,736 | 1,712 | 1,722 | 102,500 |
| 2015/05/18 | 1,734 | 1,753 | 1,722 | 1,730 | 131,000 |
| 2015/05/15 | 1,767 | 1,771 | 1,732 | 1,741 | 181,700 |
| 2015/05/14 | 1,750 | 1,780 | 1,750 | 1,757 | 129,000 |
| 2015/05/13 | 1,739 | 1,757 | 1,733 | 1,756 | 125,200 |
| 2015/05/12 | 1,738 | 1,741 | 1,730 | 1,737 | 73,800 |
| 2015/05/11 | 1,745 | 1,749 | 1,731 | 1,737 | 101,300 |
| 2015/05/08 | 1,735 | 1,743 | 1,729 | 1,737 | 57,400 |
| 2015/05/07 | 1,740 | 1,750 | 1,727 | 1,730 | 77,200 |
| 2015/05/01 | 1,753 | 1,758 | 1,733 | 1,742 | 120,300 |
| 2015/04/30 | 1,800 | 1,800 | 1,761 | 1,767 | 207,400 |
| 2015/04/28 | 1,820 | 1,837 | 1,809 | 1,817 | 351,800 |
| 2015/04/27 | 1,793 | 1,809 | 1,784 | 1,799 | 284,300 |
| 2015/04/24 | 1,790 | 1,796 | 1,777 | 1,779 | 88,200 |
| 2015/04/23 | 1,763 | 1,789 | 1,757 | 1,785 | 164,500 |
| 2015/04/22 | 1,772 | 1,772 | 1,753 | 1,763 | 127,400 |
| 2015/04/21 | 1,778 | 1,781 | 1,758 | 1,772 | 123,300 |
| 2015/04/20 | 1,780 | 1,808 | 1,766 | 1,783 | 378,500 |
| 2015/04/17 | 1,749 | 1,782 | 1,718 | 1,769 | 230,300 |
| 2015/04/16 | 1,762 | 1,766 | 1,750 | 1,761 | 95,700 |
| 2015/04/15 | 1,780 | 1,782 | 1,764 | 1,767 | 81,400 |
| 2015/04/14 | 1,758 | 1,781 | 1,758 | 1,777 | 126,400 |
| 2015/04/13 | 1,754 | 1,765 | 1,748 | 1,755 | 69,400 |
| 2015/04/10 | 1,753 | 1,759 | 1,738 | 1,754 | 121,000 |
| 2015/04/09 | 1,748 | 1,760 | 1,745 | 1,753 | 74,700 |
| 2015/04/08 | 1,752 | 1,765 | 1,747 | 1,754 | 115,400 |
| 2015/04/07 | 1,748 | 1,753 | 1,741 | 1,752 | 78,300 |
| 2015/04/06 | 1,740 | 1,751 | 1,725 | 1,748 | 63,800 |
| 2015/04/03 | 1,725 | 1,740 | 1,724 | 1,740 | 65,900 |
| 2015/04/02 | 1,720 | 1,740 | 1,720 | 1,725 | 151,600 |
| 2015/04/01 | 1,730 | 1,735 | 1,711 | 1,723 | 159,400 |
| 2015/03/31 | 1,765 | 1,767 | 1,737 | 1,738 | 162,900 |
| 2015/03/30 | 1,752 | 1,767 | 1,725 | 1,733 | 265,200 |
| 2015/03/27 | 1,753 | 1,807 | 1,750 | 1,778 | 261,400 |
| 2015/03/26 | 1,788 | 1,805 | 1,776 | 1,777 | 186,900 |
| 2015/03/25 | 1,820 | 1,830 | 1,801 | 1,810 | 219,100 |
| 2015/03/24 | 1,822 | 1,822 | 1,787 | 1,818 | 234,100 |
| 2015/03/23 | 1,835 | 1,837 | 1,792 | 1,819 | 531,500 |
| 2015/03/20 | 1,741 | 1,755 | 1,736 | 1,755 | 189,000 |
| 2015/03/19 | 1,705 | 1,724 | 1,705 | 1,722 | 107,200 |
| 2015/03/18 | 1,721 | 1,729 | 1,707 | 1,708 | 73,500 |
| 2015/03/17 | 1,725 | 1,737 | 1,712 | 1,713 | 89,700 |
| 2015/03/16 | 1,706 | 1,728 | 1,706 | 1,726 | 183,800 |
| 2015/03/13 | 1,708 | 1,717 | 1,701 | 1,707 | 164,200 |
| 2015/03/12 | 1,705 | 1,713 | 1,701 | 1,706 | 87,100 |
| 2015/03/11 | 1,701 | 1,719 | 1,700 | 1,706 | 77,400 |
| 2015/03/10 | 1,718 | 1,729 | 1,706 | 1,712 | 93,500 |
| 2015/03/09 | 1,725 | 1,738 | 1,713 | 1,718 | 159,200 |
| 2015/03/06 | 1,731 | 1,757 | 1,731 | 1,754 | 90,700 |
| 2015/03/05 | 1,720 | 1,732 | 1,720 | 1,728 | 52,900 |
| 2015/03/04 | 1,731 | 1,737 | 1,721 | 1,724 | 94,900 |
| 2015/03/03 | 1,741 | 1,751 | 1,725 | 1,746 | 132,400 |
| 2015/03/02 | 1,745 | 1,759 | 1,741 | 1,743 | 74,900 |
| 2015/02/27 | 1,754 | 1,754 | 1,741 | 1,747 | 103,200 |
| 2015/02/26 | 1,749 | 1,755 | 1,742 | 1,754 | 101,600 |
| 2015/02/25 | 1,770 | 1,771 | 1,751 | 1,753 | 160,800 |
| 2015/02/24 | 1,809 | 1,809 | 1,770 | 1,773 | 176,100 |
| 2015/02/23 | 1,817 | 1,820 | 1,787 | 1,808 | 146,300 |
| 2015/02/20 | 1,811 | 1,838 | 1,771 | 1,793 | 346,700 |
| 2015/02/19 | 1,850 | 1,882 | 1,811 | 1,838 | 1,198,500 |
| 2015/02/18 | 1,753 | 1,760 | 1,736 | 1,741 | 125,200 |
| 2015/02/17 | 1,740 | 1,768 | 1,740 | 1,753 | 102,600 |
| 2015/02/16 | 1,748 | 1,764 | 1,739 | 1,750 | 145,100 |
| 2015/02/13 | 1,715 | 1,756 | 1,707 | 1,750 | 276,000 |
| 2015/02/12 | 1,710 | 1,715 | 1,698 | 1,707 | 117,000 |
| 2015/02/10 | 1,692 | 1,706 | 1,685 | 1,699 | 68,700 |
| 2015/02/09 | 1,700 | 1,703 | 1,691 | 1,697 | 73,600 |
| 2015/02/06 | 1,687 | 1,698 | 1,676 | 1,688 | 100,100 |
| 2015/02/05 | 1,670 | 1,712 | 1,665 | 1,702 | 160,000 |
| 2015/02/04 | 1,673 | 1,689 | 1,672 | 1,675 | 98,200 |
| 2015/02/03 | 1,680 | 1,680 | 1,668 | 1,672 | 91,600 |
| 2015/02/02 | 1,690 | 1,693 | 1,670 | 1,670 | 89,400 |
| 2015/01/30 | 1,705 | 1,716 | 1,692 | 1,701 | 93,000 |
| 2015/01/29 | 1,711 | 1,729 | 1,698 | 1,707 | 92,200 |
| 2015/01/28 | 1,690 | 1,739 | 1,684 | 1,733 | 130,100 |
| 2015/01/27 | 1,698 | 1,731 | 1,683 | 1,699 | 547,300 |
| 2015/01/26 | 1,665 | 1,684 | 1,661 | 1,674 | 93,100 |
| 2015/01/23 | 1,692 | 1,699 | 1,671 | 1,679 | 85,700 |
| 2015/01/22 | 1,666 | 1,708 | 1,665 | 1,678 | 117,900 |
| 2015/01/21 | 1,695 | 1,695 | 1,668 | 1,671 | 91,800 |
| 2015/01/20 | 1,676 | 1,703 | 1,676 | 1,685 | 96,700 |
| 2015/01/19 | 1,692 | 1,700 | 1,677 | 1,680 | 33,200 |
| 2015/01/16 | 1,685 | 1,694 | 1,670 | 1,685 | 140,900 |
| 2015/01/15 | 1,683 | 1,718 | 1,683 | 1,713 | 78,100 |
| 2015/01/14 | 1,730 | 1,730 | 1,689 | 1,690 | 107,000 |
| 2015/01/13 | 1,725 | 1,747 | 1,707 | 1,742 | 75,200 |
| 2015/01/09 | 1,726 | 1,745 | 1,724 | 1,745 | 159,400 |
| 2015/01/08 | 1,710 | 1,725 | 1,693 | 1,719 | 115,400 |
| 2015/01/07 | 1,685 | 1,708 | 1,682 | 1,690 | 171,200 |
| 2015/01/06 | 1,711 | 1,719 | 1,690 | 1,691 | 271,000 |
| 2015/01/05 | 1,755 | 1,764 | 1,731 | 1,738 | 228,700 |