[6418 東証1部] 日本金銭機械 日足 時系列データ

[6418 東証1部] 日本金銭機械 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-201151.001185.001151.001183.00373500438913900
2017-10-191146.001157.001144.001154.007410085286500
2017-10-181152.001152.001143.001147.00138900159532600
2017-10-171148.001162.001140.001148.00130500150240600
2017-10-161149.001150.001139.001144.00218900250487700
2017-10-131150.001154.001136.001141.00125600143622100
2017-10-121137.001155.001136.001155.00113800130581700
2017-10-111131.001148.001131.001144.008550097709600
2017-10-101135.001138.001127.001130.00109000123399700
2017-10-061153.001153.001137.001139.0094900108330500
2017-10-051131.001163.001128.001154.00195500224495800
2017-10-041128.001136.001128.001130.00143600162456000
2017-10-031139.001143.001127.001132.00121900138239000
2017-10-021133.001140.001124.001139.0097000110010000
2017-09-291121.001132.001116.001131.00162400182558100
2017-09-281132.001139.001120.001122.00169100190333800
2017-09-271133.001135.001126.001130.008330094148300
2017-09-261133.001133.001126.001132.00132500149755900
2017-09-251135.001148.001131.001133.006680075899600
2017-09-221133.001138.001125.001132.0099300112291300
2017-09-211136.001146.001131.001136.00131200149210800
2017-09-201154.001154.001133.001141.0096100109630400
2017-09-191140.001155.001140.001148.00142700163601600
2017-09-151150.001158.001144.001150.008480097576900
2017-09-141158.001167.001148.001153.00110700128109600
2017-09-131148.001162.001140.001160.00109000125661700
2017-09-121132.001149.001132.001149.00114100130394200
2017-09-111123.001146.001123.001126.00112300127141000
2017-09-081134.001143.001115.001117.007400083347400
2017-09-071120.001140.001120.001136.006500073601300
2017-09-061100.001128.001092.001124.00100600111790300
2017-09-051153.001154.001118.001120.00140800159052000
2017-09-041166.001171.001151.001154.00105800122424900
2017-09-011170.001179.001165.001177.008420098652400
2017-08-311175.001176.001161.001165.0098000114171500
2017-08-301169.001184.001168.001177.00120900142108000
2017-08-291176.001182.001152.001159.00155500181040100
2017-08-281168.001199.001168.001190.00233600277390100
2017-08-251162.001175.001154.001170.00152900178243600
2017-08-241143.001159.001142.001156.0093100107433300
2017-08-231144.001155.001140.001146.00128900147809900
2017-08-221129.001144.001129.001140.007280082967300
2017-08-211141.001143.001131.001138.008660098450000
2017-08-181136.001146.001134.001138.0093200106174100
2017-08-171122.001143.001121.001142.0094600107308400
2017-08-161104.001130.001104.001129.0096400108307000
2017-08-151101.001110.001100.001103.00140600155218700
2017-08-141110.001112.001093.001101.00192900212359500
2017-08-101121.001129.001115.001129.00137200153921300
2017-08-091133.001139.001118.001127.00206500232442400
2017-08-081151.001162.001130.001133.00345800394604700
2017-08-071195.001196.001149.001150.00723500840900600
2017-08-041188.001235.001180.001209.00590100717744100
2017-08-031201.001202.001186.001187.00153200182543300
2017-08-021195.001211.001194.001204.00110600133097300
2017-08-011201.001207.001192.001199.00142300170650400
2017-07-311200.001201.001190.001190.00100200119685100
2017-07-281190.001214.001187.001207.00255500307188000
2017-07-271199.001205.001186.001189.00211400252732900
2017-07-261209.001216.001200.001205.00131000158066100
2017-07-251200.001207.001195.001206.00120800145207500
2017-07-241196.001204.001189.001204.00127600152614200
2017-07-211210.001212.001200.001207.0094000113345800
2017-07-201213.001218.001207.001211.00102200123902300
2017-07-191203.001214.001202.001213.00138800167939200
2017-07-181205.001205.001193.001202.00117000140225200
2017-07-141199.001214.001199.001205.00191100230458100
2017-07-131209.001216.001188.001199.00170700205074700
2017-07-121200.001215.001194.001199.00361000434401600
2017-07-111187.001207.001182.001193.00244900291616800
2017-07-101165.001193.001165.001189.00187800221909600
2017-07-071166.001171.001158.001169.00147400171873700
2017-07-061167.001172.001161.001172.00112200130785800
2017-07-051155.001168.001155.001167.00120100139574700
2017-07-041170.001170.001157.001160.00106600123860500
2017-07-031164.001176.001161.001164.00146000170242700
2017-06-301170.001171.001163.001169.00195700228120400
2017-06-291178.001180.001168.001180.00124700146408700
2017-06-281172.001178.001165.001169.00110800129716700
2017-06-271171.001183.001165.001171.00179200209940600
2017-06-261167.001183.001165.001177.007440087500900
2017-06-231179.001179.001163.001171.00106500124635800
2017-06-221172.001183.001167.001174.0096000112549800
2017-06-211180.001186.001173.001175.008090095346900
2017-06-201186.001192.001173.001182.00128300151461800
2017-06-191168.001182.001164.001181.00137700161727800
2017-06-161168.001169.001154.001164.00100600116828400
2017-06-151162.001165.001151.001158.00118100136735700
2017-06-141174.001195.001162.001162.00192500226355500
2017-06-131163.001183.001163.001175.00150500176647400
2017-06-121167.001176.001161.001168.00135800158534300
2017-06-091170.001170.001157.001164.00125300145627800
2017-06-081168.001179.001164.001169.00124300145573400
2017-06-071154.001173.001152.001172.0097900113795300
2017-06-061171.001171.001158.001164.00146100169873800
2017-06-051188.001189.001170.001173.00131900155202000
2017-06-021165.001191.001165.001188.00232000273709500
2017-06-011150.001164.001150.001164.00191600221989300
2017-05-311160.001163.001150.001153.00140600162121100
2017-05-301155.001165.001148.001160.00127000146729500
2017-05-291160.001166.001153.001162.00126800147097200
2017-05-261180.001180.001158.001165.00222500259265600
2017-05-251188.001189.001175.001180.00202100238734400
2017-05-241190.001191.001178.001187.00135900160784000
2017-05-231191.001194.001180.001186.0092900110125900
2017-05-221198.001199.001175.001191.00124200147347700
2017-05-191190.001192.001175.001181.00115600136419300
2017-05-181180.001193.001172.001184.00165200195274400
2017-05-171194.001206.001191.001195.00179900215363100
2017-05-161217.001217.001190.001194.00335200401436500
2017-05-151221.001221.001201.001206.00456600551463000
2017-05-121300.001309.001215.001240.0010489001296394600
2017-05-111335.001380.001322.001357.00372500502445800
2017-05-101313.001329.001306.001319.00184600243479700
2017-05-091307.001337.001297.001310.00188600247031700
2017-05-081304.001308.001293.001307.00160700209006300
2017-05-021289.001298.001279.001288.00129600166817200
2017-05-011286.001297.001277.001283.0094800122026100
2017-04-281297.001325.001289.001294.00258500337084000
2017-04-271296.001296.001276.001291.00103800133718300
2017-04-261285.001309.001283.001298.00202500261896800
2017-04-251277.001284.001266.001280.00122700156700000
2017-04-241295.001295.001266.001275.00146400187015800
2017-04-211280.001284.001267.001277.00108400138199200
2017-04-201273.001292.001266.001268.0085600109303200
2017-04-191260.001305.001260.001290.00120900156084200
2017-04-181294.001325.001262.001265.00101200129234100
2017-04-171251.001282.001243.001270.00100200126538400
2017-04-141278.001289.001256.001257.00112500142948200
2017-04-131230.001305.001222.001292.00278800354251500
2017-04-121251.001256.001236.001243.00194600241699700
2017-04-111267.001285.001258.001278.00147600187779100
2017-04-101307.001308.001264.001284.00265800341310800
2017-04-071331.001336.001280.001313.00247800324872100
2017-04-061361.001372.001263.001325.00358600474619900
2017-04-051398.001410.001356.001362.00374400513276000
2017-04-041445.001445.001403.001413.00247000350359300
2017-04-031424.001449.001423.001432.00113200162218400
2017-03-311441.001468.001428.001428.00179300258971800
2017-03-301498.001501.001418.001429.00228900332525300
2017-03-291487.001502.001487.001500.0076600114617300
2017-03-281474.001492.001470.001492.00118100175432100
2017-03-271458.001467.001453.001463.0074900109430000
2017-03-241466.001475.001455.001473.0078600115204400
2017-03-231487.001492.001460.001466.0082600121385900
2017-03-221493.001502.001485.001487.0087100130118000
2017-03-211500.001523.001498.001522.0080600122049000
2017-03-171494.001515.001494.001515.0098500148409300
2017-03-161488.001508.001484.001507.00101500151928300
2017-03-151508.001509.001488.001492.00136500204107300
2017-03-141502.001520.001491.001515.00135500204572100
2017-03-131490.001501.001486.001498.005880087863300
2017-03-101493.001502.001484.001501.00141400211430500
2017-03-091494.001496.001484.001487.0078700117144800
2017-03-081497.001497.001482.001494.0078700117289100
2017-03-071496.001511.001482.001497.00103400154508200
2017-03-061505.001510.001493.001496.0069500104180700
2017-03-031516.001525.001504.001508.0084200127470400
2017-03-021511.001523.001504.001520.00144600219043200
2017-03-011496.001506.001487.001503.00144700216407000
2017-02-281495.001509.001493.001496.00130100194980800
2017-02-271509.001511.001485.001499.00136000203502500
2017-02-241515.001523.001504.001510.0080700121934200
2017-02-231524.001530.001510.001520.00125800190990700
2017-02-221550.001558.001505.001520.00295900451094000
2017-02-211500.001523.001491.001520.00131300198283800
2017-02-201512.001515.001499.001504.0089400134425500
2017-02-171511.001519.001501.001510.0073800111411600
2017-02-161520.001544.001515.001518.00112300171537800
2017-02-151544.001547.001511.001512.00130200198232400
2017-02-141560.001565.001538.001539.00124900193943800
2017-02-131532.001567.001532.001558.00185800288483600
2017-02-101534.001543.001520.001530.00126400193154600
2017-02-091535.001547.001515.001523.00147900226062500
2017-02-081485.001536.001485.001534.00179300272490900
2017-02-071472.001503.001465.001489.00163300242070800
2017-02-061536.001540.001457.001474.00481700712729600
2017-02-031502.001534.001498.001524.00189700288337400
2017-02-021500.001528.001495.001501.00212000320295100
2017-02-011497.001505.001486.001499.0092700138730700
2017-01-311502.001519.001497.001510.0086000129678200
2017-01-301511.001527.001497.001523.0087100131923200
2017-01-271545.001553.001496.001504.00136300206763200
2017-01-261515.001550.001504.001545.00243100373425400
2017-01-251506.001508.001486.001501.0075800113456900
2017-01-241476.001517.001472.001487.00129600194056900
2017-01-231500.001501.001476.001482.00160000238081600
2017-01-201477.001498.001473.001488.00111400165683200
2017-01-191485.001509.001472.001478.00109300162824300
2017-01-181442.001477.001437.001473.00144700210993000
2017-01-171475.001484.001450.001455.00126200184812600
2017-01-161515.001524.001475.001484.00145500217029900
2017-01-131513.001524.001503.001514.00120300182009500
2017-01-121531.001548.001503.001512.00185200281590100
2017-01-111595.001601.001534.001537.00287900448311300
2017-01-101580.001620.001572.001587.00412100657188500
2017-01-061582.001582.001562.001568.00172100270517500
2017-01-051526.001595.001520.001589.00572200898861300
2017-01-041509.001536.001508.001526.00305600466551000
2016-12-301470.001517.001453.001499.00237200355450500
2016-12-291500.001517.001473.001482.00235400350522400
2016-12-281470.001508.001470.001498.00425100636319400
2016-12-271463.001492.001458.001460.00367800540682200
2016-12-261420.001468.001420.001457.00341400494370900
2016-12-221421.001427.001408.001420.00173800246500900
2016-12-211444.001457.001415.001421.00271700389419900
2016-12-201430.001453.001413.001453.00341200489204300
2016-12-191410.001426.001381.001425.00380300533341300
2016-12-161410.001440.001404.001427.00370500525994100
2016-12-151471.001478.001405.001423.008168001170088600
2016-12-141550.001590.001460.001464.0012556001906610600
2016-12-131487.001530.001463.001513.00423800634136400
2016-12-121458.001488.001435.001487.00422700619222700
2016-12-091452.001460.001419.001445.00434700626868600
2016-12-081478.001496.001429.001452.00649400943584000
2016-12-071438.001490.001435.001478.007182001052074700
2016-12-061520.001533.001431.001445.0015867002321398800
2016-12-051601.001606.001503.001507.0011016001703946000
2016-12-021677.001750.001582.001590.0041954006961391700
2016-12-011605.001631.001576.001581.009773001569352500
2016-11-301595.001596.001516.001556.008382001304578300
2016-11-291607.001613.001532.001572.00607400954972100
2016-11-281550.001606.001540.001581.009851001563510600
2016-11-251548.001549.001490.001510.00396700601101700
2016-11-241538.001567.001492.001566.00560500858633200
2016-11-221436.001489.001433.001475.00492300724035800
2016-11-211450.001458.001413.001434.00524300748843400
2016-11-181585.001592.001443.001462.007773001168731900
2016-11-171527.001603.001524.001602.00344700543117700
2016-11-161541.001548.001508.001534.00376000576735600
2016-11-151504.001584.001472.001551.00330600504817100
2016-11-141417.001496.001402.001491.00251200366883900
2016-11-111462.001474.001417.001428.00349300501459600
2016-11-101475.001485.001422.001465.00322800470350700
2016-11-091496.001506.001300.001356.008428001180248500
2016-11-081600.001609.001497.001523.00534000819315300
2016-11-071622.001666.001609.001615.00534400874164500
2016-11-041548.001619.001542.001611.008719001378921900
2016-11-021529.001579.001487.001493.00382200579004900
2016-11-011471.001508.001453.001499.00215600318787500
2016-10-311482.001501.001473.001490.00194700289337700
2016-10-281534.001534.001485.001500.00232000347874900
2016-10-271510.001529.001510.001524.00100200152443900
2016-10-261498.001518.001497.001510.00134900203485100
2016-10-251518.001539.001484.001506.00210300317000700
2016-10-241468.001535.001465.001512.00431900651996000
2016-10-211421.001458.001421.001443.00273500393772000
2016-10-201517.001518.001434.001442.00457100670657200
2016-10-191525.001556.001523.001531.00170700261898300
2016-10-181487.001545.001487.001521.00199500303492200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog