[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 
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
2016-10-171504.001514.001470.001497.00321600478993300
2016-10-141523.001546.001515.001527.00192100293873600
2016-10-131621.001623.001516.001526.00571900891167700
2016-10-121571.001609.001510.001515.00448200691565000
2016-10-111650.001679.001572.001588.00511200833175800
2016-10-071634.001634.001605.001623.00197100318522200
2016-10-061609.001640.001604.001634.00345200560322400
2016-10-051663.001666.001606.001621.00366300597833500
2016-10-041580.001650.001557.001640.007182001163989900
2016-10-031586.001596.001552.001559.00352900553656800
2016-09-301520.001564.001501.001535.00290900449008000
2016-09-291536.001567.001515.001530.00335500516890400
2016-09-281490.001550.001487.001543.00309500472435300
2016-09-271431.001495.001419.001485.00305300445630500
2016-09-261520.001530.001475.001480.00305500458725400
2016-09-231420.001528.001416.001518.006850001017746700
2016-09-211400.001408.001362.001402.00205700285413300
2016-09-201336.001390.001326.001385.00246900336509400
2016-09-161317.001334.001310.001333.00167900222523000
2016-09-151295.001310.001272.001287.00109700141184900
2016-09-141286.001340.001272.001290.00298100390207200
2016-09-131259.001289.001241.001285.00126000159907600
2016-09-121247.001262.001220.001234.00166400206001600
2016-09-091326.001326.001282.001286.00127800166272300
2016-09-081280.001335.001278.001303.00275200358722700
2016-09-071235.001275.001211.001272.00272700341402800
2016-09-061212.001233.001197.001231.0087300106429400
2016-09-051207.001227.001195.001210.00115500140139200
2016-09-021215.001216.001157.001188.00179000211716300
2016-09-011236.001236.001200.001210.0096900117804300
2016-08-311200.001227.001194.001225.00166800202001100
2016-08-301182.001195.001181.001191.006280074730500
2016-08-291181.001209.001179.001189.00123400147138400
2016-08-261159.001168.001147.001161.006060070205000
2016-08-251170.001177.001154.001159.005830067726500
2016-08-241164.001178.001161.001170.004540053063100
2016-08-231166.001185.001154.001163.00107000124595200
2016-08-221190.001224.001165.001168.00121000142993600
2016-08-191151.001190.001151.001187.00103500121769100
2016-08-181146.001185.001141.001153.0094900110084500
2016-08-171146.001175.001142.001150.00157200181091400
2016-08-161183.001227.001167.001167.00212500252728400
2016-08-151206.001207.001166.001176.00140000165647400
2016-08-121230.001230.001180.001205.00209500252573900
2016-08-101236.001265.001205.001235.00274200339189900
2016-08-091199.001262.001197.001236.00616200759221500
2016-08-081155.001191.001132.001178.00429600505439900
2016-08-051134.001156.001108.001127.00311800351827000
2016-08-041042.001125.001042.001114.00309500338500400
2016-08-031009.001054.00971.001049.00264800270906300
2016-08-021100.001126.00996.001008.00336900352956900
2016-08-011064.001198.001029.001102.00850900951630700
2016-07-29991.001059.00978.001057.00227100231860400
2016-07-281022.001028.00995.001009.00111400112153900
2016-07-271017.001057.001017.001034.00139900145551100
2016-07-261035.001037.00980.001009.00419200423642700
2016-07-251211.001236.001050.001065.008795001002762000
2016-07-221060.001284.001004.001171.0028495003300465100
2016-07-21908.001047.00903.001047.00718700733878000
2016-07-20881.00898.00866.00897.004730041905300
2016-07-19901.00901.00873.00887.004210037284300
2016-07-15910.00914.00881.00910.00119200107272000
2016-07-14831.00926.00825.00919.00281900251263000
2016-07-13828.00840.00812.00816.004560037611800
2016-07-12780.00810.00780.00805.005540044258400
2016-07-11748.00774.00745.00769.006920052697900
2016-07-08789.00803.00737.00737.007090053907300
2016-07-07781.00788.00776.00777.003910030432500
2016-07-06795.00795.00765.00782.002910022607400
2016-07-05799.00806.00793.00798.0098007817100
2016-07-04799.00812.00797.00807.001810014554300
2016-07-01810.00820.00802.00805.001430011601600
2016-06-30828.00829.00810.00810.002120017346200
2016-06-29802.00815.00784.00815.004510036211600
2016-06-28765.00786.00755.00776.005030038739800
2016-06-27772.00784.00770.00777.003830029686000
2016-06-24862.00862.00765.00770.009250074438100
2016-06-23824.00846.00822.00842.002280019006600
2016-06-22837.00849.00827.00833.003850032126500
2016-06-21822.00842.00821.00841.003230026847900
2016-06-20831.00837.00821.00831.001800014951800
2016-06-17818.00824.00805.00816.006050049194900
2016-06-16841.00846.00802.00803.007330059851600
2016-06-15845.00859.00842.00847.004870041388100
2016-06-14845.00860.00844.00849.006720057129500
2016-06-13879.00880.00855.00857.004330037686900
2016-06-10891.00891.00883.00887.004800042593600
2016-06-09896.00899.00889.00889.002040018194100
2016-06-08887.00909.00885.00904.003840034369300
2016-06-07893.00906.00880.00887.004050036084200
2016-06-06905.00905.00881.00894.003670032778600
2016-06-03888.00907.00888.00907.001830016518400
2016-06-02901.00907.00882.00887.002990026736500
2016-06-01906.00917.00905.00907.002060018780300
2016-05-31904.00920.00904.00915.004420040335600
2016-05-30900.00908.00900.00904.001910017232700
2016-05-27890.00910.00890.00908.002540022824100
2016-05-26905.00905.00891.00893.001680015057400
2016-05-25909.00913.00887.00903.003740033840200
2016-05-24877.00891.00877.00885.002000017692300
2016-05-23877.00887.00865.00883.002040017854300
2016-05-20862.00887.00862.00880.003460030254400
2016-05-19875.00876.00862.00866.001910016550500
2016-05-18871.00885.00857.00868.006010052260400
2016-05-17862.00872.00857.00871.002730023658900
2016-05-16854.00869.00852.00858.002220019129100
2016-05-13870.00873.00853.00860.003610031125300
2016-05-12854.00877.00850.00871.003320028702500
2016-05-11855.00865.00853.00854.006460055348900
2016-05-10850.00874.00850.00867.005410046573500
2016-05-09882.00882.00855.00860.002310019951400
2016-05-06873.00892.00853.00868.005520047919800
2016-05-02853.00863.00853.00858.006300053962300
2016-04-28936.00945.00896.00898.004610042209100
2016-04-27926.00936.00924.00932.002310021499100
2016-04-26940.00947.00921.00930.002080019398900
2016-04-25955.00955.00933.00943.002850026941000
2016-04-22928.00947.00924.00947.004600043111400
2016-04-21921.00933.00920.00931.005370049742100
2016-04-20912.00923.00910.00913.004090037462900
2016-04-19899.00920.00899.00912.003770034285300
2016-04-18880.00888.00855.00880.003050026772800
2016-04-15915.00917.00891.00905.003220029268700
2016-04-14908.00923.00903.00920.005630051565100
2016-04-13880.00899.00861.00893.005760050985000
2016-04-12856.00878.00852.00868.005120044639400
2016-04-11859.00869.00834.00864.002970025324200
2016-04-08815.00867.00815.00855.007960066455400
2016-04-07845.00867.00841.00845.002800023737300
2016-04-06838.00856.00832.00846.004340036573900
2016-04-05881.00881.00840.00840.008560073002000
2016-04-04871.00891.00868.00881.005680049797600
2016-04-01908.00908.00866.00866.0011270099460500
2016-03-31918.00925.00907.00908.003620033106600
2016-03-30915.00926.00912.00913.005920054338600
2016-03-29921.00937.00916.00916.007230066658300
2016-03-28933.00937.00921.00935.005890054662800
2016-03-25945.00947.00927.00936.006560061359300
2016-03-24965.00965.00933.00934.00134400126695100
2016-03-23994.001001.00993.00994.001720017151700
2016-03-22988.001006.00980.00996.005070050397900
2016-03-18987.001005.00970.00973.005620055005100
2016-03-171003.001033.00986.001000.006210062835200
2016-03-16993.001009.00988.00997.002480024767900
2016-03-151019.001029.00992.001001.003760038090300
2016-03-141008.001025.001004.001020.002400024395900
2016-03-11982.001007.00974.001001.004120040853500
2016-03-10981.001000.00980.00994.002670026531500
2016-03-09982.00986.00962.00975.004390042772600
2016-03-081020.001022.00985.00986.006320062883400
2016-03-071042.001049.001022.001027.003820039464600
2016-03-041018.001029.001006.001017.004140042080700
2016-03-03997.001021.00997.001016.004250042927300
2016-03-021000.001004.00985.00989.003990039704700
2016-03-01986.00993.00972.00978.003770037029100
2016-02-29991.001009.00984.00999.007780077747500
2016-02-26988.00999.00958.00976.003130030692000
2016-02-25966.00983.00965.00981.003490034103900
2016-02-24962.00985.00939.00951.004210040329900
2016-02-23995.00997.00961.00969.004160040677400
2016-02-22944.00995.00940.00989.005300051815900
2016-02-19950.00960.00937.00954.005330050511600
2016-02-18944.00977.00944.00961.004510043319500
2016-02-17939.00981.00923.00929.006630062723200
2016-02-16943.00987.00940.00953.006600063642000
2016-02-15890.00975.00890.00958.00139300130198800
2016-02-12882.00914.00852.00856.00154800136078000
2016-02-10913.00962.00904.00936.00114100106059600
2016-02-09948.00963.00918.00921.008250077432400
2016-02-08942.001019.00940.00993.00119700117543400
2016-02-05976.00993.00952.00963.009480092200200
2016-02-04968.001002.00968.00977.007350072364800
2016-02-031012.001012.00972.00974.007010069159300
2016-02-021018.001045.001003.001025.005940060890000
2016-02-011021.001034.001001.001006.006360064538900
2016-01-29968.00997.00958.00990.007640074511200
2016-01-28980.00999.00960.00978.005930058232600
2016-01-27980.00984.00961.00980.004610044952000
2016-01-26978.00983.00947.00950.006680064179600
2016-01-25984.001003.00967.00994.006700066101300
2016-01-22945.00988.00931.00984.00155200149268800
2016-01-21932.00981.00905.00905.00156500147056500
2016-01-201002.001009.00947.00947.00155200151111800
2016-01-191005.001035.00991.001008.009570096694600
2016-01-181000.001025.00993.001013.006870069262100
2016-01-151065.001082.001030.001039.003900041169800
2016-01-141038.001061.001032.001052.007830081888500
2016-01-131045.001089.001045.001081.006990075077300
2016-01-121065.001080.001017.001032.00129600136027400
2016-01-081082.001128.001080.001100.0095200104734300
2016-01-071110.001133.001105.001106.005490061359100
2016-01-061140.001150.001102.001121.0098300110492100
2016-01-051128.001166.001122.001144.0089600102661800
2016-01-041164.001194.001143.001154.008350097170900
2015-12-301173.001197.001173.001194.007340087249000
2015-12-291154.001174.001112.001170.00107900124272000
2015-12-281087.001163.001087.001154.00113900129516900
2015-12-251103.001118.001073.001077.00241000263812700
2015-12-241147.001160.001112.001116.00225600255714400
2015-12-221175.001179.001144.001147.00227100262076900
2015-12-211205.001209.001175.001190.00156000185903000
2015-12-181206.001243.001206.001212.00156600191572800
2015-12-171220.001245.001218.001222.00113700139645200
2015-12-161221.001222.001210.001218.005120062229200
2015-12-151225.001236.001203.001205.007760094325900
2015-12-141223.001231.001212.001226.00172200209967800
2015-12-111250.001269.001250.001253.0081500102242600
2015-12-101270.001270.001250.001250.007540094631900
2015-12-091298.001300.001270.001271.0098800126461900
2015-12-081306.001320.001285.001298.00101600132086200
2015-12-071323.001335.001305.001305.00107900142169900
2015-12-041320.001330.001318.001323.005230069209500
2015-12-031342.001363.001342.001343.007130096127000
2015-12-021340.001378.001330.001358.00121400164663200

   ※ 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