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 |
|---|---|---|---|---|---|
| 2018/12/28 | 933 | 948 | 928 | 947 | 124,300 |
| 2018/12/27 | 914 | 940 | 907 | 940 | 148,800 |
| 2018/12/26 | 856 | 891 | 856 | 889 | 141,600 |
| 2018/12/25 | 850 | 863 | 836 | 841 | 246,800 |
| 2018/12/21 | 911 | 926 | 886 | 914 | 292,500 |
| 2018/12/20 | 980 | 980 | 933 | 938 | 167,600 |
| 2018/12/19 | 987 | 999 | 982 | 987 | 124,900 |
| 2018/12/18 | 1,030 | 1,030 | 990 | 994 | 185,300 |
| 2018/12/17 | 1,051 | 1,057 | 1,034 | 1,040 | 84,700 |
| 2018/12/14 | 1,072 | 1,077 | 1,048 | 1,053 | 87,100 |
| 2018/12/13 | 1,069 | 1,081 | 1,064 | 1,078 | 144,500 |
| 2018/12/12 | 1,052 | 1,065 | 1,046 | 1,065 | 69,200 |
| 2018/12/11 | 1,077 | 1,078 | 1,032 | 1,038 | 136,000 |
| 2018/12/10 | 1,080 | 1,085 | 1,071 | 1,080 | 146,900 |
| 2018/12/07 | 1,106 | 1,109 | 1,089 | 1,092 | 77,300 |
| 2018/12/06 | 1,102 | 1,104 | 1,082 | 1,091 | 114,800 |
| 2018/12/05 | 1,093 | 1,115 | 1,087 | 1,112 | 82,800 |
| 2018/12/04 | 1,132 | 1,141 | 1,104 | 1,112 | 104,500 |
| 2018/12/03 | 1,129 | 1,141 | 1,125 | 1,131 | 85,700 |
| 2018/11/30 | 1,134 | 1,138 | 1,115 | 1,128 | 112,900 |
| 2018/11/29 | 1,145 | 1,149 | 1,119 | 1,127 | 95,300 |
| 2018/11/28 | 1,118 | 1,139 | 1,116 | 1,130 | 110,200 |
| 2018/11/27 | 1,090 | 1,119 | 1,087 | 1,113 | 169,000 |
| 2018/11/26 | 1,122 | 1,127 | 1,065 | 1,085 | 207,200 |
| 2018/11/22 | 1,072 | 1,072 | 1,047 | 1,067 | 75,400 |
| 2018/11/21 | 1,050 | 1,067 | 1,044 | 1,056 | 88,400 |
| 2018/11/20 | 1,061 | 1,074 | 1,055 | 1,060 | 76,400 |
| 2018/11/19 | 1,050 | 1,076 | 1,047 | 1,074 | 153,100 |
| 2018/11/16 | 1,065 | 1,065 | 1,042 | 1,053 | 92,800 |
| 2018/11/15 | 1,058 | 1,071 | 1,045 | 1,059 | 91,100 |
| 2018/11/14 | 1,064 | 1,074 | 1,056 | 1,066 | 103,300 |
| 2018/11/13 | 1,041 | 1,058 | 1,021 | 1,053 | 234,600 |
| 2018/11/12 | 1,077 | 1,085 | 1,066 | 1,071 | 146,000 |
| 2018/11/09 | 1,110 | 1,113 | 1,090 | 1,093 | 137,800 |
| 2018/11/08 | 1,112 | 1,121 | 1,102 | 1,108 | 185,400 |
| 2018/11/07 | 1,100 | 1,112 | 1,081 | 1,095 | 263,700 |
| 2018/11/06 | 1,111 | 1,115 | 1,093 | 1,103 | 116,400 |
| 2018/11/05 | 1,092 | 1,101 | 1,078 | 1,093 | 107,800 |
| 2018/11/02 | 1,079 | 1,094 | 1,073 | 1,092 | 160,600 |
| 2018/11/01 | 1,107 | 1,107 | 1,083 | 1,086 | 115,400 |
| 2018/10/31 | 1,093 | 1,109 | 1,073 | 1,108 | 130,900 |
| 2018/10/30 | 1,030 | 1,079 | 1,022 | 1,063 | 459,200 |
| 2018/10/29 | 1,047 | 1,061 | 1,035 | 1,039 | 163,600 |
| 2018/10/26 | 1,087 | 1,101 | 1,046 | 1,056 | 169,600 |
| 2018/10/25 | 1,098 | 1,099 | 1,073 | 1,078 | 166,200 |
| 2018/10/24 | 1,129 | 1,130 | 1,103 | 1,114 | 122,800 |
| 2018/10/23 | 1,138 | 1,145 | 1,119 | 1,119 | 99,600 |
| 2018/10/22 | 1,149 | 1,155 | 1,129 | 1,139 | 129,800 |
| 2018/10/19 | 1,176 | 1,184 | 1,144 | 1,148 | 185,400 |
| 2018/10/18 | 1,146 | 1,197 | 1,138 | 1,174 | 331,700 |
| 2018/10/17 | 1,135 | 1,148 | 1,125 | 1,136 | 292,300 |
| 2018/10/16 | 1,150 | 1,164 | 1,071 | 1,096 | 711,900 |
| 2018/10/15 | 1,185 | 1,186 | 1,164 | 1,165 | 119,100 |
| 2018/10/12 | 1,165 | 1,196 | 1,163 | 1,189 | 146,200 |
| 2018/10/11 | 1,140 | 1,198 | 1,129 | 1,170 | 265,400 |
| 2018/10/10 | 1,233 | 1,246 | 1,220 | 1,222 | 127,600 |
| 2018/10/09 | 1,246 | 1,246 | 1,222 | 1,226 | 131,600 |
| 2018/10/05 | 1,275 | 1,277 | 1,247 | 1,259 | 126,000 |
| 2018/10/04 | 1,284 | 1,304 | 1,266 | 1,273 | 119,200 |
| 2018/10/03 | 1,276 | 1,287 | 1,258 | 1,265 | 129,500 |
| 2018/10/02 | 1,269 | 1,290 | 1,269 | 1,282 | 104,500 |
| 2018/10/01 | 1,285 | 1,292 | 1,266 | 1,267 | 105,400 |
| 2018/09/28 | 1,292 | 1,300 | 1,279 | 1,286 | 94,300 |
| 2018/09/27 | 1,308 | 1,320 | 1,290 | 1,291 | 103,800 |
| 2018/09/26 | 1,323 | 1,328 | 1,302 | 1,319 | 136,700 |
| 2018/09/25 | 1,297 | 1,314 | 1,281 | 1,314 | 145,100 |
| 2018/09/21 | 1,270 | 1,296 | 1,268 | 1,286 | 151,200 |
| 2018/09/20 | 1,276 | 1,278 | 1,264 | 1,269 | 72,800 |
| 2018/09/19 | 1,271 | 1,293 | 1,270 | 1,272 | 93,000 |
| 2018/09/18 | 1,266 | 1,280 | 1,250 | 1,265 | 95,300 |
| 2018/09/14 | 1,273 | 1,284 | 1,267 | 1,275 | 115,400 |
| 2018/09/13 | 1,240 | 1,268 | 1,240 | 1,261 | 73,000 |
| 2018/09/12 | 1,293 | 1,300 | 1,260 | 1,266 | 82,000 |
| 2018/09/11 | 1,275 | 1,293 | 1,263 | 1,288 | 145,300 |
| 2018/09/10 | 1,273 | 1,296 | 1,267 | 1,277 | 70,800 |
| 2018/09/07 | 1,295 | 1,297 | 1,283 | 1,290 | 65,700 |
| 2018/09/06 | 1,310 | 1,310 | 1,290 | 1,302 | 83,800 |
| 2018/09/05 | 1,330 | 1,334 | 1,313 | 1,316 | 107,700 |
| 2018/09/04 | 1,325 | 1,342 | 1,315 | 1,330 | 103,900 |
| 2018/09/03 | 1,339 | 1,345 | 1,313 | 1,332 | 133,700 |
| 2018/08/31 | 1,340 | 1,359 | 1,327 | 1,346 | 109,400 |
| 2018/08/30 | 1,345 | 1,383 | 1,338 | 1,352 | 266,700 |
| 2018/08/29 | 1,322 | 1,336 | 1,314 | 1,329 | 148,000 |
| 2018/08/28 | 1,354 | 1,358 | 1,312 | 1,321 | 118,100 |
| 2018/08/27 | 1,337 | 1,362 | 1,332 | 1,346 | 151,400 |
| 2018/08/24 | 1,334 | 1,334 | 1,309 | 1,330 | 113,700 |
| 2018/08/23 | 1,331 | 1,334 | 1,311 | 1,321 | 91,300 |
| 2018/08/22 | 1,295 | 1,330 | 1,295 | 1,319 | 149,800 |
| 2018/08/21 | 1,306 | 1,321 | 1,286 | 1,292 | 93,700 |
| 2018/08/20 | 1,346 | 1,355 | 1,309 | 1,314 | 101,100 |
| 2018/08/17 | 1,350 | 1,355 | 1,324 | 1,352 | 132,300 |
| 2018/08/16 | 1,304 | 1,355 | 1,292 | 1,349 | 235,800 |
| 2018/08/15 | 1,343 | 1,363 | 1,307 | 1,318 | 234,300 |
| 2018/08/14 | 1,323 | 1,356 | 1,301 | 1,343 | 226,800 |
| 2018/08/13 | 1,375 | 1,381 | 1,341 | 1,353 | 368,500 |
| 2018/08/10 | 1,406 | 1,409 | 1,380 | 1,387 | 311,200 |
| 2018/08/09 | 1,410 | 1,433 | 1,410 | 1,419 | 239,200 |
| 2018/08/08 | 1,408 | 1,448 | 1,403 | 1,414 | 412,000 |
| 2018/08/07 | 1,421 | 1,460 | 1,412 | 1,421 | 651,600 |
| 2018/08/06 | 1,375 | 1,434 | 1,361 | 1,421 | 909,200 |
| 2018/08/03 | 1,330 | 1,389 | 1,320 | 1,370 | 1,701,400 |
| 2018/08/02 | 1,217 | 1,233 | 1,209 | 1,227 | 118,400 |
| 2018/08/01 | 1,220 | 1,226 | 1,208 | 1,217 | 62,100 |
| 2018/07/31 | 1,209 | 1,223 | 1,188 | 1,218 | 108,700 |
| 2018/07/30 | 1,233 | 1,234 | 1,213 | 1,215 | 68,100 |
| 2018/07/27 | 1,248 | 1,258 | 1,237 | 1,244 | 94,200 |
| 2018/07/26 | 1,234 | 1,245 | 1,230 | 1,243 | 79,000 |
| 2018/07/25 | 1,228 | 1,228 | 1,208 | 1,228 | 98,400 |
| 2018/07/24 | 1,220 | 1,251 | 1,213 | 1,218 | 166,500 |
| 2018/07/23 | 1,277 | 1,304 | 1,206 | 1,211 | 518,300 |
| 2018/07/20 | 1,248 | 1,295 | 1,243 | 1,269 | 376,200 |
| 2018/07/19 | 1,228 | 1,247 | 1,212 | 1,241 | 143,300 |
| 2018/07/18 | 1,198 | 1,227 | 1,189 | 1,213 | 145,500 |
| 2018/07/17 | 1,165 | 1,198 | 1,155 | 1,187 | 171,400 |
| 2018/07/13 | 1,170 | 1,170 | 1,154 | 1,159 | 193,300 |
| 2018/07/12 | 1,193 | 1,193 | 1,168 | 1,170 | 82,700 |
| 2018/07/11 | 1,193 | 1,194 | 1,175 | 1,177 | 75,800 |
| 2018/07/10 | 1,204 | 1,220 | 1,192 | 1,192 | 88,200 |
| 2018/07/09 | 1,190 | 1,209 | 1,186 | 1,209 | 95,400 |
| 2018/07/06 | 1,160 | 1,185 | 1,153 | 1,181 | 96,700 |
| 2018/07/05 | 1,190 | 1,201 | 1,159 | 1,160 | 85,000 |
| 2018/07/04 | 1,171 | 1,200 | 1,171 | 1,191 | 75,000 |
| 2018/07/03 | 1,212 | 1,227 | 1,183 | 1,196 | 100,200 |
| 2018/07/02 | 1,264 | 1,269 | 1,210 | 1,211 | 130,200 |
| 2018/06/29 | 1,217 | 1,244 | 1,214 | 1,240 | 60,600 |
| 2018/06/28 | 1,228 | 1,236 | 1,213 | 1,217 | 92,400 |
| 2018/06/27 | 1,205 | 1,237 | 1,205 | 1,228 | 76,000 |
| 2018/06/26 | 1,200 | 1,215 | 1,192 | 1,214 | 76,600 |
| 2018/06/25 | 1,243 | 1,250 | 1,218 | 1,224 | 89,700 |
| 2018/06/22 | 1,220 | 1,235 | 1,211 | 1,232 | 70,300 |
| 2018/06/21 | 1,227 | 1,242 | 1,216 | 1,235 | 94,300 |
| 2018/06/20 | 1,226 | 1,238 | 1,201 | 1,221 | 133,700 |
| 2018/06/19 | 1,250 | 1,261 | 1,218 | 1,227 | 121,100 |
| 2018/06/18 | 1,273 | 1,283 | 1,243 | 1,250 | 133,800 |
| 2018/06/15 | 1,295 | 1,298 | 1,271 | 1,276 | 208,800 |
| 2018/06/14 | 1,297 | 1,300 | 1,282 | 1,286 | 117,700 |
| 2018/06/13 | 1,264 | 1,309 | 1,258 | 1,289 | 358,500 |
| 2018/06/12 | 1,257 | 1,269 | 1,249 | 1,264 | 102,700 |
| 2018/06/11 | 1,233 | 1,253 | 1,218 | 1,251 | 118,400 |
| 2018/06/08 | 1,237 | 1,247 | 1,230 | 1,234 | 113,500 |
| 2018/06/07 | 1,215 | 1,239 | 1,210 | 1,239 | 113,600 |
| 2018/06/06 | 1,216 | 1,224 | 1,205 | 1,207 | 80,100 |
| 2018/06/05 | 1,202 | 1,210 | 1,197 | 1,210 | 91,400 |
| 2018/06/04 | 1,190 | 1,203 | 1,178 | 1,199 | 123,100 |
| 2018/06/01 | 1,170 | 1,192 | 1,164 | 1,181 | 158,800 |
| 2018/05/31 | 1,195 | 1,200 | 1,173 | 1,176 | 158,800 |
| 2018/05/30 | 1,175 | 1,202 | 1,169 | 1,195 | 104,300 |
| 2018/05/29 | 1,229 | 1,230 | 1,198 | 1,200 | 108,600 |
| 2018/05/28 | 1,237 | 1,258 | 1,224 | 1,231 | 68,000 |
| 2018/05/25 | 1,260 | 1,261 | 1,217 | 1,221 | 227,000 |
| 2018/05/24 | 1,284 | 1,284 | 1,263 | 1,265 | 129,200 |
| 2018/05/23 | 1,273 | 1,286 | 1,256 | 1,281 | 138,500 |
| 2018/05/22 | 1,293 | 1,295 | 1,251 | 1,264 | 186,600 |
| 2018/05/21 | 1,260 | 1,292 | 1,256 | 1,285 | 167,000 |
| 2018/05/18 | 1,260 | 1,294 | 1,258 | 1,264 | 189,100 |
| 2018/05/17 | 1,224 | 1,259 | 1,219 | 1,256 | 189,900 |
| 2018/05/16 | 1,195 | 1,224 | 1,188 | 1,219 | 134,700 |
| 2018/05/15 | 1,180 | 1,196 | 1,176 | 1,195 | 154,600 |
| 2018/05/14 | 1,150 | 1,177 | 1,142 | 1,177 | 192,400 |
| 2018/05/11 | 1,204 | 1,204 | 1,096 | 1,151 | 670,400 |
| 2018/05/10 | 1,240 | 1,256 | 1,219 | 1,219 | 190,400 |
| 2018/05/09 | 1,276 | 1,278 | 1,246 | 1,246 | 104,400 |
| 2018/05/08 | 1,285 | 1,298 | 1,275 | 1,277 | 131,700 |
| 2018/05/07 | 1,278 | 1,281 | 1,260 | 1,278 | 160,600 |
| 2018/05/02 | 1,247 | 1,264 | 1,246 | 1,259 | 141,600 |
| 2018/05/01 | 1,235 | 1,248 | 1,228 | 1,246 | 95,800 |
| 2018/04/27 | 1,239 | 1,245 | 1,221 | 1,234 | 139,900 |
| 2018/04/26 | 1,226 | 1,237 | 1,221 | 1,231 | 89,800 |
| 2018/04/25 | 1,200 | 1,224 | 1,200 | 1,222 | 67,800 |
| 2018/04/24 | 1,202 | 1,216 | 1,202 | 1,208 | 57,700 |
| 2018/04/23 | 1,212 | 1,217 | 1,200 | 1,201 | 95,000 |
| 2018/04/20 | 1,218 | 1,230 | 1,210 | 1,212 | 94,200 |
| 2018/04/19 | 1,223 | 1,231 | 1,212 | 1,221 | 118,400 |
| 2018/04/18 | 1,216 | 1,237 | 1,216 | 1,224 | 101,500 |
| 2018/04/17 | 1,244 | 1,258 | 1,218 | 1,219 | 127,800 |
| 2018/04/16 | 1,244 | 1,247 | 1,232 | 1,243 | 106,800 |
| 2018/04/13 | 1,232 | 1,255 | 1,232 | 1,244 | 142,100 |
| 2018/04/12 | 1,227 | 1,238 | 1,220 | 1,231 | 170,400 |
| 2018/04/11 | 1,227 | 1,235 | 1,216 | 1,226 | 141,100 |
| 2018/04/10 | 1,197 | 1,223 | 1,196 | 1,220 | 133,300 |
| 2018/04/09 | 1,208 | 1,216 | 1,190 | 1,204 | 179,000 |
| 2018/04/06 | 1,195 | 1,225 | 1,193 | 1,214 | 285,100 |
| 2018/04/05 | 1,194 | 1,204 | 1,187 | 1,194 | 178,300 |
| 2018/04/04 | 1,195 | 1,199 | 1,173 | 1,187 | 294,200 |
| 2018/04/03 | 1,154 | 1,171 | 1,140 | 1,169 | 180,600 |
| 2018/04/02 | 1,172 | 1,178 | 1,150 | 1,155 | 160,200 |
| 2018/03/30 | 1,161 | 1,166 | 1,147 | 1,163 | 203,800 |
| 2018/03/29 | 1,139 | 1,146 | 1,129 | 1,145 | 171,700 |
| 2018/03/28 | 1,100 | 1,132 | 1,100 | 1,128 | 217,100 |
| 2018/03/27 | 1,086 | 1,123 | 1,086 | 1,123 | 276,200 |
| 2018/03/26 | 1,056 | 1,069 | 1,042 | 1,069 | 145,400 |
| 2018/03/23 | 1,061 | 1,078 | 1,061 | 1,066 | 211,500 |
| 2018/03/22 | 1,093 | 1,099 | 1,073 | 1,093 | 251,100 |
| 2018/03/20 | 1,098 | 1,111 | 1,092 | 1,104 | 139,900 |
| 2018/03/19 | 1,130 | 1,130 | 1,100 | 1,109 | 231,600 |
| 2018/03/16 | 1,138 | 1,142 | 1,114 | 1,123 | 252,600 |
| 2018/03/15 | 1,155 | 1,176 | 1,132 | 1,140 | 351,600 |
| 2018/03/14 | 1,230 | 1,232 | 1,153 | 1,156 | 839,200 |
| 2018/03/13 | 1,292 | 1,301 | 1,268 | 1,275 | 193,400 |
| 2018/03/12 | 1,328 | 1,330 | 1,292 | 1,306 | 232,500 |
| 2018/03/09 | 1,342 | 1,349 | 1,325 | 1,325 | 149,700 |
| 2018/03/08 | 1,325 | 1,349 | 1,318 | 1,328 | 170,800 |
| 2018/03/07 | 1,301 | 1,324 | 1,291 | 1,314 | 138,100 |
| 2018/03/06 | 1,332 | 1,341 | 1,310 | 1,312 | 131,200 |
| 2018/03/05 | 1,321 | 1,333 | 1,291 | 1,301 | 229,000 |
| 2018/03/02 | 1,328 | 1,341 | 1,310 | 1,333 | 225,400 |
| 2018/03/01 | 1,330 | 1,351 | 1,324 | 1,335 | 176,800 |
| 2018/02/28 | 1,324 | 1,365 | 1,320 | 1,346 | 397,800 |
| 2018/02/27 | 1,319 | 1,353 | 1,319 | 1,325 | 247,700 |
| 2018/02/26 | 1,359 | 1,364 | 1,306 | 1,318 | 386,600 |
| 2018/02/23 | 1,323 | 1,358 | 1,320 | 1,349 | 380,900 |
| 2018/02/22 | 1,300 | 1,324 | 1,294 | 1,319 | 385,800 |
| 2018/02/21 | 1,265 | 1,301 | 1,259 | 1,299 | 514,000 |
| 2018/02/20 | 1,251 | 1,288 | 1,249 | 1,262 | 414,000 |
| 2018/02/19 | 1,248 | 1,272 | 1,244 | 1,256 | 349,500 |
| 2018/02/16 | 1,214 | 1,257 | 1,214 | 1,239 | 611,900 |
| 2018/02/15 | 1,154 | 1,202 | 1,154 | 1,195 | 486,200 |
| 2018/02/14 | 1,099 | 1,162 | 1,098 | 1,144 | 564,700 |
| 2018/02/13 | 1,082 | 1,104 | 1,065 | 1,069 | 151,000 |
| 2018/02/09 | 1,050 | 1,066 | 1,040 | 1,066 | 150,600 |
| 2018/02/08 | 1,084 | 1,098 | 1,071 | 1,083 | 167,000 |
| 2018/02/07 | 1,123 | 1,134 | 1,081 | 1,082 | 257,900 |
| 2018/02/06 | 1,098 | 1,108 | 1,049 | 1,082 | 400,600 |
| 2018/02/05 | 1,151 | 1,163 | 1,142 | 1,151 | 223,400 |
| 2018/02/02 | 1,185 | 1,185 | 1,171 | 1,175 | 124,500 |
| 2018/02/01 | 1,190 | 1,200 | 1,185 | 1,191 | 132,100 |
| 2018/01/31 | 1,180 | 1,194 | 1,173 | 1,181 | 137,900 |
| 2018/01/30 | 1,204 | 1,204 | 1,184 | 1,186 | 143,100 |
| 2018/01/29 | 1,220 | 1,220 | 1,205 | 1,208 | 147,300 |
| 2018/01/26 | 1,191 | 1,215 | 1,187 | 1,208 | 321,200 |
| 2018/01/25 | 1,178 | 1,187 | 1,166 | 1,179 | 140,400 |
| 2018/01/24 | 1,185 | 1,189 | 1,175 | 1,181 | 107,100 |
| 2018/01/23 | 1,195 | 1,197 | 1,187 | 1,190 | 144,600 |
| 2018/01/22 | 1,167 | 1,186 | 1,159 | 1,185 | 167,700 |
| 2018/01/19 | 1,170 | 1,173 | 1,158 | 1,159 | 97,600 |
| 2018/01/18 | 1,185 | 1,185 | 1,158 | 1,162 | 128,500 |
| 2018/01/17 | 1,189 | 1,189 | 1,161 | 1,161 | 183,400 |
| 2018/01/16 | 1,199 | 1,202 | 1,181 | 1,189 | 122,500 |
| 2018/01/15 | 1,200 | 1,205 | 1,193 | 1,200 | 122,400 |
| 2018/01/12 | 1,200 | 1,206 | 1,187 | 1,190 | 165,000 |
| 2018/01/11 | 1,185 | 1,208 | 1,185 | 1,208 | 386,200 |
| 2018/01/10 | 1,164 | 1,186 | 1,160 | 1,181 | 215,600 |
| 2018/01/09 | 1,152 | 1,165 | 1,145 | 1,164 | 194,300 |
| 2018/01/05 | 1,152 | 1,152 | 1,142 | 1,143 | 127,100 |
| 2018/01/04 | 1,130 | 1,154 | 1,130 | 1,152 | 229,400 |