6540 (株)船場の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	764	764	752	757	1,300	757
2021-12-29	748	770	748	761	5,400	761
2021-12-28	762	764	755	763	14,400	763
2021-12-27	766	767	756	761	4,600	761
2021-12-24	774	774	760	766	6,600	766
2021-12-23	765	768	760	768	7,200	768
2021-12-22	770	771	765	765	4,500	765
2021-12-21	774	776	762	770	7,300	770
2021-12-20	780	780	774	774	5,800	774
2021-12-17	779	787	779	783	2,400	783
2021-12-16	781	782	778	779	2,000	779
2021-12-15	786	786	781	781	4,500	781
2021-12-14	794	794	786	786	2,700	786
2021-12-13	782	799	782	794	8,300	794
2021-12-10	790	792	787	790	2,900	790
2021-12-09	785	794	785	794	4,600	794
2021-12-08	780	789	780	789	3,800	789
2021-12-07	779	784	776	784	6,000	784
2021-12-06	784	784	780	780	3,000	780
2021-12-03	787	788	784	784	3,000	784
2021-12-02	781	794	781	792	11,300	792
2021-12-01	794	794	789	790	4,500	790
2021-11-30	794	794	790	790	4,800	790
2021-11-29	790	794	783	794	6,500	794
2021-11-26	795	798	795	795	4,500	795
2021-11-25	800	800	782	795	9,500	795
2021-11-24	795	805	795	800	12,900	800
2021-11-22	795	798	795	795	5,300	795
2021-11-19	800	800	795	797	3,900	797
2021-11-18	783	807	783	798	10,600	798
2021-11-17	800	801	795	795	2,300	795
2021-11-16	798	799	796	799	1,600	799
2021-11-15	792	798	791	798	10,100	798
2021-11-12	782	797	781	792	3,100	792
2021-11-11	781	788	781	782	700	782
2021-11-10	787	787	781	781	700	781
2021-11-09	796	796	789	789	600	789
2021-11-08	796	796	789	789	1,600	789
2021-11-05	797	800	795	800	800	800
2021-11-04	798	800	797	800	2,400	800
2021-11-02	800	800	791	795	2,100	795
2021-11-01	793	800	793	800	2,400	800
2021-10-29	791	793	791	793	800	793
2021-10-28	791	792	787	792	2,600	792
2021-10-27	786	787	784	787	1,000	787
2021-10-26	786	787	786	787	1,000	787
2021-10-25	793	793	784	786	4,800	786
2021-10-22	783	784	781	784	2,000	784
2021-10-21	787	788	781	781	3,400	781
2021-10-20	787	788	781	781	3,400	781
2021-10-19	793	796	786	787	16,200	787
2021-10-18	795	795	794	794	1,900	794
2021-10-15	797	800	795	798	3,100	798
2021-10-14	800	803	797	797	2,000	797
2021-10-13	799	800	799	800	2,800	800
2021-10-12	799	800	799	800	3,800	800
2021-10-11	804	804	800	801	1,200	801
2021-10-08	804	805	799	804	2,200	804
2021-10-07	801	801	798	801	1,000	801
2021-10-06	810	811	798	802	4,600	802
2021-10-05	810	814	810	810	1,800	810
2021-10-04	818	818	809	810	5,100	810
2021-10-01	808	808	806	808	4,400	808
2021-09-30	810	819	810	813	2,300	813
2021-09-29	808	815	796	811	3,200	811
2021-09-28	823	823	810	818	3,600	818
2021-09-27	818	823	813	823	2,900	823
2021-09-24	830	830	821	825	8,200	825
2021-09-22	829	829	822	825	5,200	825
2021-09-21	816	827	815	826	3,300	826
2021-09-17	829	830	821	830	5,700	830
2021-09-16	828	829	822	829	5,800	829
2021-09-15	826	828	818	828	1,900	828
2021-09-14	819	829	811	829	9,000	829
2021-09-13	800	828	800	828	5,200	828
2021-09-10	788	800	788	800	5,900	800
2021-09-09	781	789	778	789	6,700	789
2021-09-08	781	781	778	781	4,100	781
2021-09-07	780	781	779	781	3,400	781
2021-09-06	778	781	776	780	2,700	780
2021-09-03	778	783	775	778	6,700	778
2021-09-02	784	784	779	779	2,800	779
2021-09-01	784	787	777	787	5,900	787
2021-08-31	788	788	784	784	900	784
2021-08-30	783	787	783	786	2,500	786
2021-08-27	782	788	779	782	3,100	782
2021-08-26	798	798	783	788	6,500	788
2021-08-25	789	789	776	783	8,100	783
2021-08-24	779	789	759	776	15,700	776
2021-08-23	819	828	739	783	83,400	783
2021-08-20	815	820	815	818	1,900	818
2021-08-19	819	831	819	821	7,400	821
2021-08-18	816	824	816	816	1,500	816
2021-08-17	813	823	813	815	900	815
2021-08-16	821	821	812	812	3,000	812
2021-08-13	815	820	815	820	600	820
2021-08-12	811	825	811	820	600	820
2021-08-11	809	822	809	822	3,000	822
2021-08-10	819	820	809	809	3,700	809
2021-08-06	809	816	809	816	1,500	816
2021-08-05	813	813	808	808	6,000	808
2021-08-04	816	817	814	814	1,900	814
2021-08-03	825	827	816	818	5,400	818
2021-08-02	830	830	818	822	4,400	822
2021-07-30	861	861	842	843	1,700	843
2021-07-29	861	866	858	865	3,900	865
2021-07-28	851	866	851	866	5,400	866
2021-07-27	860	860	850	860	4,000	860
2021-07-26	864	864	856	861	2,200	861
2021-07-21	850	851	843	851	10,100	851
2021-07-20	839	847	832	843	7,300	843
2021-07-19	825	847	820	841	18,600	841
2021-07-16	830	830	825	825	2,900	825
2021-07-15	838	838	828	828	3,600	828
2021-07-14	832	838	830	830	3,800	830
2021-07-13	830	837	830	832	6,000	832
2021-07-12	830	838	825	833	5,000	833
2021-07-09	825	829	824	824	5,100	824
2021-07-08	842	847	830	831	3,700	831
2021-07-07	847	849	842	842	2,700	842
2021-07-06	844	854	839	849	5,100	849
2021-07-05	838	845	838	838	2,400	838
2021-07-02	846	846	833	838	3,700	838
2021-07-01	829	843	829	841	9,200	841
2021-06-30	842	846	829	829	2,800	829
2021-06-29	841	842	835	842	3,900	842
2021-06-28	820	836	820	836	7,600	836
2021-06-25	820	820	810	810	6,700	810
2021-06-24	812	814	812	812	3,800	812
2021-06-23	808	813	808	812	2,200	812
2021-06-22	811	817	807	808	6,200	808
2021-06-21	817	820	809	809	7,500	809
2021-06-18	816	821	815	815	3,200	815
2021-06-17	817	818	816	816	4,300	816
2021-06-16	818	827	817	817	5,500	817
2021-06-15	819	822	818	821	3,800	821
2021-06-14	820	825	817	817	3,400	817
2021-06-11	822	823	820	820	7,100	820
2021-06-10	823	828	822	823	4,100	823
2021-06-09	826	828	824	824	5,500	824
2021-06-08	826	833	826	826	4,300	826
2021-06-07	827	834	827	828	2,700	828
2021-06-04	836	836	826	828	6,600	828
2021-06-03	823	829	823	828	5,300	828
2021-06-02	829	835	826	826	5,800	826
2021-06-01	828	837	828	829	2,700	829
2021-05-31	833	835	828	828	2,700	828
2021-05-28	833	838	833	836	2,800	836
2021-05-27	838	838	833	833	1,600	833
2021-05-26	841	850	838	838	2,800	838
2021-05-25	849	849	842	842	4,000	842
2021-05-24	836	845	836	845	2,600	845
2021-05-21	837	843	835	835	1,700	835
2021-05-20	841	841	834	834	2,100	834
2021-05-19	828	842	828	834	2,100	834
2021-05-18	826	837	826	827	1,700	827
2021-05-17	821	833	821	826	3,400	826
2021-05-14	840	843	822	822	1,600	822
2021-05-13	844	848	830	830	4,700	830
2021-05-12	847	848	843	843	2,900	843
2021-05-11	854	858	849	849	2,300	849
2021-05-10	856	856	852	854	900	854
2021-05-07	852	855	851	851	2,000	851
2021-05-06	857	857	852	854	1,800	854
2021-04-30	857	857	852	854	1,800	854
2021-04-28	868	868	850	850	4,700	850
2021-04-27	873	873	858	863	2,900	863
2021-04-26	890	890	863	863	4,000	863
2021-04-23	906	906	890	890	17,600	890
2021-04-22	905	931	905	922	9,600	922
2021-04-21	908	913	900	900	3,800	900
2021-04-20	911	919	909	909	4,200	909
2021-04-19	904	913	904	912	4,400	912
2021-04-16	915	915	907	909	1,500	909
2021-04-15	902	907	901	906	2,400	906
2021-04-14	900	904	899	904	800	904
2021-04-13	896	908	896	908	1,600	908
2021-04-12	890	900	888	900	2,500	900
2021-04-09	897	897	883	891	1,500	891
2021-04-08	897	897	893	893	1,900	893
2021-04-07	894	899	886	899	2,700	899
2021-04-06	899	899	890	891	2,800	891
2021-04-05	892	894	888	894	800	894
2021-04-02	885	897	885	895	2,400	895
2021-04-01	902	902	886	887	10,900	887
2021-03-31	890	899	881	899	2,300	899
2021-03-30	894	894	879	888	7,000	888
2021-03-29	899	906	893	903	6,200	903
2021-03-26	916	916	892	899	3,500	899
2021-03-25	896	896	879	886	4,900	886
2021-03-24	886	886	868	881	6,000	881
2021-03-23	892	894	886	886	4,100	886
2021-03-22	863	898	863	882	15,600	882
2021-03-19	910	910	901	908	3,800	908
2021-03-18	927	927	899	907	8,100	907
2021-03-17	905	921	905	920	3,500	920
2021-03-16	892	905	887	905	4,000	905
2021-03-15	892	899	892	899	5,200	899
2021-03-12	886	886	880	885	4,200	885
2021-03-11	880	886	878	886	2,800	886
2021-03-10	873	880	867	880	2,700	880
2021-03-09	860	872	857	872	4,500	872
2021-03-08	856	859	848	859	4,100	859
2021-03-05	851	853	850	853	2,800	853
2021-03-04	855	855	850	853	1,200	853
2021-03-03	844	855	841	855	2,600	855
2021-03-02	849	849	844	844	3,200	844
2021-03-01	848	849	848	849	1,400	849
2021-02-26	848	857	848	848	1,200	848
2021-02-25	885	885	848	848	5,300	848
2021-02-24	879	879	857	860	2,700	860
2021-02-22	859	865	855	864	1,800	864
2021-02-19	863	863	859	861	2,200	861
2021-02-18	880	880	865	865	7,100	865
2021-02-17	882	891	874	883	6,000	883
2021-02-16	885	887	873	881	4,000	881
2021-02-15	871	877	871	877	1,400	877
2021-02-12	887	887	877	877	2,100	877
2021-02-10	880	880	878	878	800	878
2021-02-09	877	889	877	883	3,500	883
2021-02-08	883	885	864	877	8,300	877
2021-02-05	874	875	867	872	5,300	872
2021-02-04	871	874	867	874	900	874
2021-02-03	869	871	869	871	2,100	871
2021-02-02	874	874	864	864	5,500	864
2021-02-01	875	875	862	865	3,100	865
2021-01-29	874	874	874	874	300	874
2021-01-28	857	870	857	870	6,200	870
2021-01-27	874	874	860	863	3,800	863
2021-01-26	864	864	857	864	1,100	864
2021-01-25	874	874	858	864	3,700	864
2021-01-22	850	867	850	865	3,700	865
2021-01-21	865	874	857	857	3,200	857
2021-01-20	865	865	865	865	100	865
2021-01-19	864	874	864	866	2,400	866
2021-01-18	859	875	859	875	5,300	875
2021-01-15	858	872	853	868	3,100	868
2021-01-14	857	864	857	861	1,900	861
2021-01-13	838	875	838	862	8,100	862
2021-01-12	836	839	831	839	2,800	839
2021-01-08	827	837	827	836	2,800	836
2021-01-07	837	837	816	827	24,400	827
2021-01-06	826	838	826	834	800	834
2021-01-05	825	833	825	827	4,300	827
2021-01-04	852	859	827	827	13,600	827

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6540 (株)船場 の時系列データ [2021年度]

6540 (株)船場の時系列データ [2021年度]