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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,141 | 1,147 | 1,133 | 1,137 | 123,800 |
| 2017/12/28 | 1,128 | 1,145 | 1,124 | 1,136 | 194,600 |
| 2017/12/27 | 1,104 | 1,125 | 1,103 | 1,123 | 173,500 |
| 2017/12/26 | 1,102 | 1,108 | 1,098 | 1,103 | 267,500 |
| 2017/12/25 | 1,112 | 1,117 | 1,101 | 1,102 | 231,900 |
| 2017/12/22 | 1,115 | 1,115 | 1,107 | 1,110 | 160,500 |
| 2017/12/21 | 1,110 | 1,115 | 1,104 | 1,111 | 242,500 |
| 2017/12/20 | 1,125 | 1,125 | 1,109 | 1,113 | 279,800 |
| 2017/12/19 | 1,135 | 1,138 | 1,123 | 1,125 | 185,200 |
| 2017/12/18 | 1,140 | 1,145 | 1,131 | 1,135 | 110,800 |
| 2017/12/15 | 1,144 | 1,163 | 1,135 | 1,148 | 233,400 |
| 2017/12/14 | 1,138 | 1,146 | 1,136 | 1,143 | 104,900 |
| 2017/12/13 | 1,145 | 1,145 | 1,131 | 1,138 | 106,600 |
| 2017/12/12 | 1,139 | 1,146 | 1,135 | 1,141 | 121,700 |
| 2017/12/11 | 1,127 | 1,143 | 1,125 | 1,143 | 169,400 |
| 2017/12/08 | 1,128 | 1,137 | 1,119 | 1,127 | 196,700 |
| 2017/12/07 | 1,116 | 1,122 | 1,113 | 1,119 | 107,200 |
| 2017/12/06 | 1,127 | 1,129 | 1,111 | 1,111 | 216,400 |
| 2017/12/05 | 1,150 | 1,151 | 1,127 | 1,129 | 192,700 |
| 2017/12/04 | 1,146 | 1,168 | 1,141 | 1,154 | 300,600 |
| 2017/12/01 | 1,144 | 1,146 | 1,130 | 1,141 | 166,100 |
| 2017/11/30 | 1,133 | 1,134 | 1,118 | 1,129 | 170,100 |
| 2017/11/29 | 1,140 | 1,151 | 1,130 | 1,133 | 189,700 |
| 2017/11/28 | 1,132 | 1,143 | 1,123 | 1,140 | 135,500 |
| 2017/11/27 | 1,132 | 1,137 | 1,127 | 1,132 | 86,200 |
| 2017/11/24 | 1,142 | 1,148 | 1,124 | 1,126 | 129,900 |
| 2017/11/22 | 1,122 | 1,145 | 1,122 | 1,138 | 210,300 |
| 2017/11/21 | 1,118 | 1,121 | 1,105 | 1,117 | 176,300 |
| 2017/11/20 | 1,105 | 1,112 | 1,103 | 1,110 | 79,500 |
| 2017/11/17 | 1,120 | 1,122 | 1,103 | 1,104 | 157,100 |
| 2017/11/16 | 1,110 | 1,119 | 1,105 | 1,114 | 214,200 |
| 2017/11/15 | 1,141 | 1,157 | 1,110 | 1,112 | 321,100 |
| 2017/11/14 | 1,125 | 1,159 | 1,125 | 1,144 | 269,300 |
| 2017/11/13 | 1,132 | 1,140 | 1,125 | 1,136 | 153,600 |
| 2017/11/10 | 1,118 | 1,133 | 1,117 | 1,128 | 102,000 |
| 2017/11/09 | 1,130 | 1,142 | 1,121 | 1,132 | 283,400 |
| 2017/11/08 | 1,136 | 1,137 | 1,115 | 1,125 | 205,200 |
| 2017/11/07 | 1,127 | 1,129 | 1,111 | 1,121 | 324,300 |
| 2017/11/06 | 1,192 | 1,193 | 1,126 | 1,134 | 769,700 |
| 2017/11/02 | 1,229 | 1,230 | 1,206 | 1,207 | 152,100 |
| 2017/11/01 | 1,233 | 1,234 | 1,219 | 1,224 | 183,600 |
| 2017/10/31 | 1,235 | 1,239 | 1,221 | 1,226 | 150,600 |
| 2017/10/30 | 1,235 | 1,242 | 1,224 | 1,230 | 141,200 |
| 2017/10/27 | 1,214 | 1,225 | 1,207 | 1,223 | 103,200 |
| 2017/10/26 | 1,215 | 1,222 | 1,202 | 1,214 | 178,200 |
| 2017/10/25 | 1,234 | 1,268 | 1,218 | 1,218 | 620,400 |
| 2017/10/24 | 1,220 | 1,220 | 1,195 | 1,216 | 200,500 |
| 2017/10/23 | 1,195 | 1,210 | 1,192 | 1,210 | 320,900 |
| 2017/10/20 | 1,151 | 1,185 | 1,151 | 1,183 | 373,500 |
| 2017/10/19 | 1,146 | 1,157 | 1,144 | 1,154 | 74,100 |
| 2017/10/18 | 1,152 | 1,152 | 1,143 | 1,147 | 138,900 |
| 2017/10/17 | 1,148 | 1,162 | 1,140 | 1,148 | 130,500 |
| 2017/10/16 | 1,149 | 1,150 | 1,139 | 1,144 | 218,900 |
| 2017/10/13 | 1,150 | 1,154 | 1,136 | 1,141 | 125,600 |
| 2017/10/12 | 1,137 | 1,155 | 1,136 | 1,155 | 113,800 |
| 2017/10/11 | 1,131 | 1,148 | 1,131 | 1,144 | 85,500 |
| 2017/10/10 | 1,135 | 1,138 | 1,127 | 1,130 | 109,000 |
| 2017/10/06 | 1,153 | 1,153 | 1,137 | 1,139 | 94,900 |
| 2017/10/05 | 1,131 | 1,163 | 1,128 | 1,154 | 195,500 |
| 2017/10/04 | 1,128 | 1,136 | 1,128 | 1,130 | 143,600 |
| 2017/10/03 | 1,139 | 1,143 | 1,127 | 1,132 | 121,900 |
| 2017/10/02 | 1,133 | 1,140 | 1,124 | 1,139 | 97,000 |
| 2017/09/29 | 1,121 | 1,132 | 1,116 | 1,131 | 162,400 |
| 2017/09/28 | 1,132 | 1,139 | 1,120 | 1,122 | 169,100 |
| 2017/09/27 | 1,133 | 1,135 | 1,126 | 1,130 | 83,300 |
| 2017/09/26 | 1,133 | 1,133 | 1,126 | 1,132 | 132,500 |
| 2017/09/25 | 1,135 | 1,148 | 1,131 | 1,133 | 66,800 |
| 2017/09/22 | 1,133 | 1,138 | 1,125 | 1,132 | 99,300 |
| 2017/09/21 | 1,136 | 1,146 | 1,131 | 1,136 | 131,200 |
| 2017/09/20 | 1,154 | 1,154 | 1,133 | 1,141 | 96,100 |
| 2017/09/19 | 1,140 | 1,155 | 1,140 | 1,148 | 142,700 |
| 2017/09/15 | 1,150 | 1,158 | 1,144 | 1,150 | 84,800 |
| 2017/09/14 | 1,158 | 1,167 | 1,148 | 1,153 | 110,700 |
| 2017/09/13 | 1,148 | 1,162 | 1,140 | 1,160 | 109,000 |
| 2017/09/12 | 1,132 | 1,149 | 1,132 | 1,149 | 114,100 |
| 2017/09/11 | 1,123 | 1,146 | 1,123 | 1,126 | 112,300 |
| 2017/09/08 | 1,134 | 1,143 | 1,115 | 1,117 | 74,000 |
| 2017/09/07 | 1,120 | 1,140 | 1,120 | 1,136 | 65,000 |
| 2017/09/06 | 1,100 | 1,128 | 1,092 | 1,124 | 100,600 |
| 2017/09/05 | 1,153 | 1,154 | 1,118 | 1,120 | 140,800 |
| 2017/09/04 | 1,166 | 1,171 | 1,151 | 1,154 | 105,800 |
| 2017/09/01 | 1,170 | 1,179 | 1,165 | 1,177 | 84,200 |
| 2017/08/31 | 1,175 | 1,176 | 1,161 | 1,165 | 98,000 |
| 2017/08/30 | 1,169 | 1,184 | 1,168 | 1,177 | 120,900 |
| 2017/08/29 | 1,176 | 1,182 | 1,152 | 1,159 | 155,500 |
| 2017/08/28 | 1,168 | 1,199 | 1,168 | 1,190 | 233,600 |
| 2017/08/25 | 1,162 | 1,175 | 1,154 | 1,170 | 152,900 |
| 2017/08/24 | 1,143 | 1,159 | 1,142 | 1,156 | 93,100 |
| 2017/08/23 | 1,144 | 1,155 | 1,140 | 1,146 | 128,900 |
| 2017/08/22 | 1,129 | 1,144 | 1,129 | 1,140 | 72,800 |
| 2017/08/21 | 1,141 | 1,143 | 1,131 | 1,138 | 86,600 |
| 2017/08/18 | 1,136 | 1,146 | 1,134 | 1,138 | 93,200 |
| 2017/08/17 | 1,122 | 1,143 | 1,121 | 1,142 | 94,600 |
| 2017/08/16 | 1,104 | 1,130 | 1,104 | 1,129 | 96,400 |
| 2017/08/15 | 1,101 | 1,110 | 1,100 | 1,103 | 140,600 |
| 2017/08/14 | 1,110 | 1,112 | 1,093 | 1,101 | 192,900 |
| 2017/08/10 | 1,121 | 1,129 | 1,115 | 1,129 | 137,200 |
| 2017/08/09 | 1,133 | 1,139 | 1,118 | 1,127 | 206,500 |
| 2017/08/08 | 1,151 | 1,162 | 1,130 | 1,133 | 345,800 |
| 2017/08/07 | 1,195 | 1,196 | 1,149 | 1,150 | 723,500 |
| 2017/08/04 | 1,188 | 1,235 | 1,180 | 1,209 | 590,100 |
| 2017/08/03 | 1,201 | 1,202 | 1,186 | 1,187 | 153,200 |
| 2017/08/02 | 1,195 | 1,211 | 1,194 | 1,204 | 110,600 |
| 2017/08/01 | 1,201 | 1,207 | 1,192 | 1,199 | 142,300 |
| 2017/07/31 | 1,200 | 1,201 | 1,190 | 1,190 | 100,200 |
| 2017/07/28 | 1,190 | 1,214 | 1,187 | 1,207 | 255,500 |
| 2017/07/27 | 1,199 | 1,205 | 1,186 | 1,189 | 211,400 |
| 2017/07/26 | 1,209 | 1,216 | 1,200 | 1,205 | 131,000 |
| 2017/07/25 | 1,200 | 1,207 | 1,195 | 1,206 | 120,800 |
| 2017/07/24 | 1,196 | 1,204 | 1,189 | 1,204 | 127,600 |
| 2017/07/21 | 1,210 | 1,212 | 1,200 | 1,207 | 94,000 |
| 2017/07/20 | 1,213 | 1,218 | 1,207 | 1,211 | 102,200 |
| 2017/07/19 | 1,203 | 1,214 | 1,202 | 1,213 | 138,800 |
| 2017/07/18 | 1,205 | 1,205 | 1,193 | 1,202 | 117,000 |
| 2017/07/14 | 1,199 | 1,214 | 1,199 | 1,205 | 191,100 |
| 2017/07/13 | 1,209 | 1,216 | 1,188 | 1,199 | 170,700 |
| 2017/07/12 | 1,200 | 1,215 | 1,194 | 1,199 | 361,000 |
| 2017/07/11 | 1,187 | 1,207 | 1,182 | 1,193 | 244,900 |
| 2017/07/10 | 1,165 | 1,193 | 1,165 | 1,189 | 187,800 |
| 2017/07/07 | 1,166 | 1,171 | 1,158 | 1,169 | 147,400 |
| 2017/07/06 | 1,167 | 1,172 | 1,161 | 1,172 | 112,200 |
| 2017/07/05 | 1,155 | 1,168 | 1,155 | 1,167 | 120,100 |
| 2017/07/04 | 1,170 | 1,170 | 1,157 | 1,160 | 106,600 |
| 2017/07/03 | 1,164 | 1,176 | 1,161 | 1,164 | 146,000 |
| 2017/06/30 | 1,170 | 1,171 | 1,163 | 1,169 | 195,700 |
| 2017/06/29 | 1,178 | 1,180 | 1,168 | 1,180 | 124,700 |
| 2017/06/28 | 1,172 | 1,178 | 1,165 | 1,169 | 110,800 |
| 2017/06/27 | 1,171 | 1,183 | 1,165 | 1,171 | 179,200 |
| 2017/06/26 | 1,167 | 1,183 | 1,165 | 1,177 | 74,400 |
| 2017/06/23 | 1,179 | 1,179 | 1,163 | 1,171 | 106,500 |
| 2017/06/22 | 1,172 | 1,183 | 1,167 | 1,174 | 96,000 |
| 2017/06/21 | 1,180 | 1,186 | 1,173 | 1,175 | 80,900 |
| 2017/06/20 | 1,186 | 1,192 | 1,173 | 1,182 | 128,300 |
| 2017/06/19 | 1,168 | 1,182 | 1,164 | 1,181 | 137,700 |
| 2017/06/16 | 1,168 | 1,169 | 1,154 | 1,164 | 100,600 |
| 2017/06/15 | 1,162 | 1,165 | 1,151 | 1,158 | 118,100 |
| 2017/06/14 | 1,174 | 1,195 | 1,162 | 1,162 | 192,500 |
| 2017/06/13 | 1,163 | 1,183 | 1,163 | 1,175 | 150,500 |
| 2017/06/12 | 1,167 | 1,176 | 1,161 | 1,168 | 135,800 |
| 2017/06/09 | 1,170 | 1,170 | 1,157 | 1,164 | 125,300 |
| 2017/06/08 | 1,168 | 1,179 | 1,164 | 1,169 | 124,300 |
| 2017/06/07 | 1,154 | 1,173 | 1,152 | 1,172 | 97,900 |
| 2017/06/06 | 1,171 | 1,171 | 1,158 | 1,164 | 146,100 |
| 2017/06/05 | 1,188 | 1,189 | 1,170 | 1,173 | 131,900 |
| 2017/06/02 | 1,165 | 1,191 | 1,165 | 1,188 | 232,000 |
| 2017/06/01 | 1,150 | 1,164 | 1,150 | 1,164 | 191,600 |
| 2017/05/31 | 1,160 | 1,163 | 1,150 | 1,153 | 140,600 |
| 2017/05/30 | 1,155 | 1,165 | 1,148 | 1,160 | 127,000 |
| 2017/05/29 | 1,160 | 1,166 | 1,153 | 1,162 | 126,800 |
| 2017/05/26 | 1,180 | 1,180 | 1,158 | 1,165 | 222,500 |
| 2017/05/25 | 1,188 | 1,189 | 1,175 | 1,180 | 202,100 |
| 2017/05/24 | 1,190 | 1,191 | 1,178 | 1,187 | 135,900 |
| 2017/05/23 | 1,191 | 1,194 | 1,180 | 1,186 | 92,900 |
| 2017/05/22 | 1,198 | 1,199 | 1,175 | 1,191 | 124,200 |
| 2017/05/19 | 1,190 | 1,192 | 1,175 | 1,181 | 115,600 |
| 2017/05/18 | 1,180 | 1,193 | 1,172 | 1,184 | 165,200 |
| 2017/05/17 | 1,194 | 1,206 | 1,191 | 1,195 | 179,900 |
| 2017/05/16 | 1,217 | 1,217 | 1,190 | 1,194 | 335,200 |
| 2017/05/15 | 1,221 | 1,221 | 1,201 | 1,206 | 456,600 |
| 2017/05/12 | 1,300 | 1,309 | 1,215 | 1,240 | 1,048,900 |
| 2017/05/11 | 1,335 | 1,380 | 1,322 | 1,357 | 372,500 |
| 2017/05/10 | 1,313 | 1,329 | 1,306 | 1,319 | 184,600 |
| 2017/05/09 | 1,307 | 1,337 | 1,297 | 1,310 | 188,600 |
| 2017/05/08 | 1,304 | 1,308 | 1,293 | 1,307 | 160,700 |
| 2017/05/02 | 1,289 | 1,298 | 1,279 | 1,288 | 129,600 |
| 2017/05/01 | 1,286 | 1,297 | 1,277 | 1,283 | 94,800 |
| 2017/04/28 | 1,297 | 1,325 | 1,289 | 1,294 | 258,500 |
| 2017/04/27 | 1,296 | 1,296 | 1,276 | 1,291 | 103,800 |
| 2017/04/26 | 1,285 | 1,309 | 1,283 | 1,298 | 202,500 |
| 2017/04/25 | 1,277 | 1,284 | 1,266 | 1,280 | 122,700 |
| 2017/04/24 | 1,295 | 1,295 | 1,266 | 1,275 | 146,400 |
| 2017/04/21 | 1,280 | 1,284 | 1,267 | 1,277 | 108,400 |
| 2017/04/20 | 1,273 | 1,292 | 1,266 | 1,268 | 85,600 |
| 2017/04/19 | 1,260 | 1,305 | 1,260 | 1,290 | 120,900 |
| 2017/04/18 | 1,294 | 1,325 | 1,262 | 1,265 | 101,200 |
| 2017/04/17 | 1,251 | 1,282 | 1,243 | 1,270 | 100,200 |
| 2017/04/14 | 1,278 | 1,289 | 1,256 | 1,257 | 112,500 |
| 2017/04/13 | 1,230 | 1,305 | 1,222 | 1,292 | 278,800 |
| 2017/04/12 | 1,251 | 1,256 | 1,236 | 1,243 | 194,600 |
| 2017/04/11 | 1,267 | 1,285 | 1,258 | 1,278 | 147,600 |
| 2017/04/10 | 1,307 | 1,308 | 1,264 | 1,284 | 265,800 |
| 2017/04/07 | 1,331 | 1,336 | 1,280 | 1,313 | 247,800 |
| 2017/04/06 | 1,361 | 1,372 | 1,263 | 1,325 | 358,600 |
| 2017/04/05 | 1,398 | 1,410 | 1,356 | 1,362 | 374,400 |
| 2017/04/04 | 1,445 | 1,445 | 1,403 | 1,413 | 247,000 |
| 2017/04/03 | 1,424 | 1,449 | 1,423 | 1,432 | 113,200 |
| 2017/03/31 | 1,441 | 1,468 | 1,428 | 1,428 | 179,300 |
| 2017/03/30 | 1,498 | 1,501 | 1,418 | 1,429 | 228,900 |
| 2017/03/29 | 1,487 | 1,502 | 1,487 | 1,500 | 76,600 |
| 2017/03/28 | 1,474 | 1,492 | 1,470 | 1,492 | 118,100 |
| 2017/03/27 | 1,458 | 1,467 | 1,453 | 1,463 | 74,900 |
| 2017/03/24 | 1,466 | 1,475 | 1,455 | 1,473 | 78,600 |
| 2017/03/23 | 1,487 | 1,492 | 1,460 | 1,466 | 82,600 |
| 2017/03/22 | 1,493 | 1,502 | 1,485 | 1,487 | 87,100 |
| 2017/03/21 | 1,500 | 1,523 | 1,498 | 1,522 | 80,600 |
| 2017/03/17 | 1,494 | 1,515 | 1,494 | 1,515 | 98,500 |
| 2017/03/16 | 1,488 | 1,508 | 1,484 | 1,507 | 101,500 |
| 2017/03/15 | 1,508 | 1,509 | 1,488 | 1,492 | 136,500 |
| 2017/03/14 | 1,502 | 1,520 | 1,491 | 1,515 | 135,500 |
| 2017/03/13 | 1,490 | 1,501 | 1,486 | 1,498 | 58,800 |
| 2017/03/10 | 1,493 | 1,502 | 1,484 | 1,501 | 141,400 |
| 2017/03/09 | 1,494 | 1,496 | 1,484 | 1,487 | 78,700 |
| 2017/03/08 | 1,497 | 1,497 | 1,482 | 1,494 | 78,700 |
| 2017/03/07 | 1,496 | 1,511 | 1,482 | 1,497 | 103,400 |
| 2017/03/06 | 1,505 | 1,510 | 1,493 | 1,496 | 69,500 |
| 2017/03/03 | 1,516 | 1,525 | 1,504 | 1,508 | 84,200 |
| 2017/03/02 | 1,511 | 1,523 | 1,504 | 1,520 | 144,600 |
| 2017/03/01 | 1,496 | 1,506 | 1,487 | 1,503 | 144,700 |
| 2017/02/28 | 1,495 | 1,509 | 1,493 | 1,496 | 130,100 |
| 2017/02/27 | 1,509 | 1,511 | 1,485 | 1,499 | 136,000 |
| 2017/02/24 | 1,515 | 1,523 | 1,504 | 1,510 | 80,700 |
| 2017/02/23 | 1,524 | 1,530 | 1,510 | 1,520 | 125,800 |
| 2017/02/22 | 1,550 | 1,558 | 1,505 | 1,520 | 295,900 |
| 2017/02/21 | 1,500 | 1,523 | 1,491 | 1,520 | 131,300 |
| 2017/02/20 | 1,512 | 1,515 | 1,499 | 1,504 | 89,400 |
| 2017/02/17 | 1,511 | 1,519 | 1,501 | 1,510 | 73,800 |
| 2017/02/16 | 1,520 | 1,544 | 1,515 | 1,518 | 112,300 |
| 2017/02/15 | 1,544 | 1,547 | 1,511 | 1,512 | 130,200 |
| 2017/02/14 | 1,560 | 1,565 | 1,538 | 1,539 | 124,900 |
| 2017/02/13 | 1,532 | 1,567 | 1,532 | 1,558 | 185,800 |
| 2017/02/10 | 1,534 | 1,543 | 1,520 | 1,530 | 126,400 |
| 2017/02/09 | 1,535 | 1,547 | 1,515 | 1,523 | 147,900 |
| 2017/02/08 | 1,485 | 1,536 | 1,485 | 1,534 | 179,300 |
| 2017/02/07 | 1,472 | 1,503 | 1,465 | 1,489 | 163,300 |
| 2017/02/06 | 1,536 | 1,540 | 1,457 | 1,474 | 481,700 |
| 2017/02/03 | 1,502 | 1,534 | 1,498 | 1,524 | 189,700 |
| 2017/02/02 | 1,500 | 1,528 | 1,495 | 1,501 | 212,000 |
| 2017/02/01 | 1,497 | 1,505 | 1,486 | 1,499 | 92,700 |
| 2017/01/31 | 1,502 | 1,519 | 1,497 | 1,510 | 86,000 |
| 2017/01/30 | 1,511 | 1,527 | 1,497 | 1,523 | 87,100 |
| 2017/01/27 | 1,545 | 1,553 | 1,496 | 1,504 | 136,300 |
| 2017/01/26 | 1,515 | 1,550 | 1,504 | 1,545 | 243,100 |
| 2017/01/25 | 1,506 | 1,508 | 1,486 | 1,501 | 75,800 |
| 2017/01/24 | 1,476 | 1,517 | 1,472 | 1,487 | 129,600 |
| 2017/01/23 | 1,500 | 1,501 | 1,476 | 1,482 | 160,000 |
| 2017/01/20 | 1,477 | 1,498 | 1,473 | 1,488 | 111,400 |
| 2017/01/19 | 1,485 | 1,509 | 1,472 | 1,478 | 109,300 |
| 2017/01/18 | 1,442 | 1,477 | 1,437 | 1,473 | 144,700 |
| 2017/01/17 | 1,475 | 1,484 | 1,450 | 1,455 | 126,200 |
| 2017/01/16 | 1,515 | 1,524 | 1,475 | 1,484 | 145,500 |
| 2017/01/13 | 1,513 | 1,524 | 1,503 | 1,514 | 120,300 |
| 2017/01/12 | 1,531 | 1,548 | 1,503 | 1,512 | 185,200 |
| 2017/01/11 | 1,595 | 1,601 | 1,534 | 1,537 | 287,900 |
| 2017/01/10 | 1,580 | 1,620 | 1,572 | 1,587 | 412,100 |
| 2017/01/06 | 1,582 | 1,582 | 1,562 | 1,568 | 172,100 |
| 2017/01/05 | 1,526 | 1,595 | 1,520 | 1,589 | 572,200 |
| 2017/01/04 | 1,509 | 1,536 | 1,508 | 1,526 | 305,600 |