6540 (株)船場 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,1271,1351,1181,12516,4001,125
2019-12-271,1501,1501,1001,13879,2001,138
2019-12-261,1901,1981,1851,19861,0001,198
2019-12-251,1981,2041,1821,19123,8001,191
2019-12-241,1761,1961,1751,19222,8001,192
2019-12-231,1751,1811,1741,17813,8001,178
2019-12-201,1711,1761,1661,17510,4001,175
2019-12-191,1701,1791,1641,17012,0001,170
2019-12-181,1911,1911,1701,17815,0001,178
2019-12-171,1771,1811,1721,18111,6001,181
2019-12-161,1591,1651,1501,16015,7001,160
2019-12-131,1721,1821,1541,15923,5001,159
2019-12-121,1801,1801,0801,16038,5001,160
2019-12-111,1861,1901,1761,17714,5001,177
2019-12-101,1901,1951,1881,18910,7001,189
2019-12-091,1821,1871,1751,18712,1001,187
2019-12-061,1671,1801,1651,18012,9001,180
2019-12-051,1581,1761,1551,17519,1001,175
2019-12-041,1381,1571,1311,15712,8001,157
2019-12-031,1301,1441,1301,1397,8001,139
2019-12-021,1431,1541,1431,14617,3001,146
2019-11-291,1481,1561,1331,13520,7001,135
2019-11-281,1231,1531,1231,15324,2001,153
2019-11-271,1241,1241,1131,12110,0001,121
2019-11-261,1181,1241,1121,12217,7001,122
2019-11-251,1101,1221,1091,11816,4001,118
2019-11-221,1101,1101,0981,11016,6001,110
2019-11-211,1031,1051,0961,1008,3001,100
2019-11-201,1001,1011,0961,0979,3001,097
2019-11-191,1001,1011,0951,1006,5001,100
2019-11-181,1001,1031,0951,0959,7001,095
2019-11-151,0781,1211,0781,09728,4001,097
2019-11-141,1011,1111,0781,07819,5001,078
2019-11-131,1001,1281,0831,09760,9001,097
2019-11-121,0141,0481,0121,03810,8001,038
2019-11-111,0181,0271,0151,0267,0001,026
2019-11-081,0131,0161,0111,0146,3001,014
2019-11-071,0091,0181,0061,0145,6001,014
2019-11-061,0081,0081,0021,0032,5001,003
2019-11-051,0071,0071,0001,0074,3001,007
2019-11-019971,0049971,0025,9001,002
2019-10-311,0081,0099979989,800998
2019-10-309951,0079921,00710,8001,007
2019-10-299919999909996,400999
2019-10-2898198998198912,600989
2019-10-259779859709848,800984
2019-10-2496697596697013,800970
2019-10-239579629569576,500957
2019-10-219469579469556,000955
2019-10-1895395694695010,600950
2019-10-179499569499537,000953
2019-10-169589589529583,300958
2019-10-159499649469507,600950
2019-10-119509549449476,700947
2019-10-109519519449474,300947
2019-10-099549559469466,900946
2019-10-089549589509564,400956
2019-10-079549599509544,700954
2019-10-049569589509512,000951
2019-10-039529539429514,800951
2019-10-0295496495495615,700956
2019-10-019559599509598,200959
2019-09-309469559429558,200955
2019-09-2793194593194514,200945
2019-09-269229289129279,200927
2019-09-2592592791192211,400922
2019-09-2491592791292011,800920
2019-09-209099109039106,200910
2019-09-199089159039098,000909
2019-09-1891591590090515,800905
2019-09-179049129049105,200910
2019-09-1391091090290212,100902
2019-09-129009099009089,200908
2019-09-1189590389590010,700900
2019-09-109019028959028,700902
2019-09-098969018939012,800901
2019-09-069069068858906,300890
2019-09-0589090188990112,300901
2019-09-048918958908901,600890
2019-09-0389790588989014,300890
2019-09-029009008928925,100892
2019-08-308959028949012,900901
2019-08-298938958938942,000894
2019-08-288958958938931,500893
2019-08-278929078908952,000895
2019-08-269069068908906,200890
2019-08-239239239079105,500910
2019-08-229099179079083,600908
2019-08-219139149059076,600907
2019-08-2092092791791915,100919
2019-08-199129199129162,100916
2019-08-169099219089121,700912
2019-08-159029189029123,700912
2019-08-149229249229244,000924
2019-08-139289289159216,000921
2019-08-099349389319342,700934
2019-08-089149459149279,700927
2019-08-079299469299442,400944
2019-08-069219289179193,300919
2019-08-059609609209238,300923
2019-08-029339409259308,500930
2019-08-019399449379374,100937
2019-07-3193894493493916,200939
2019-07-309689959629956,900995
2019-07-299639679569561,700956
2019-07-269579719559711,700971
2019-07-259759759639643,900964
2019-07-249519609459603,200960
2019-07-239519599499494,000949
2019-07-229549589459512,400951
2019-07-199509509409453,000945
2019-07-189539549359357,600935
2019-07-179689689539531,900953
2019-07-169799799539684,800968
2019-07-129709849639643,700964
2019-07-119549709549706,100970
2019-07-109609609529573,400957
2019-07-099579689539575,300957
2019-07-089609619559564,500956
2019-07-059529599529591,700959
2019-07-049549549529531,600953
2019-07-039509589509524,300952
2019-07-029469569469542,700954
2019-07-019369459369455,600945
2019-06-289359389359352,300935
2019-06-279399469349397,100939
2019-06-269379439349416,800941
2019-06-259429449399403,400940
2019-06-249459459309423,600942
2019-06-219469529439455,500945
2019-06-209439439389435,100943
2019-06-199449449429431,600943
2019-06-189459469439442,400944
2019-06-179459529449503,300950
2019-06-149519569459452,600945
2019-06-139569569429542,700954
2019-06-129619649509554,500955
2019-06-119599599519563,000956
2019-06-109429559429543,400954
2019-06-079599599429428,000942
2019-06-069339459339404,100940
2019-06-059159359159344,600934
2019-06-049089169089146,000914
2019-06-039119179119174,300917
2019-05-319249249119154,500915
2019-05-309169239129213,200921
2019-05-299109279059194,600919
2019-05-289259269119123,400912
2019-05-279289309209203,000920
2019-05-249309309199246,200924
2019-05-239139199129152,900915
2019-05-229109159109124,100912
2019-05-219109149109107,800910
2019-05-209299299109104,600910
2019-05-179109259079175,200917
2019-05-169019169019132,700913
2019-05-1590093889890122,000901
2019-05-1488989786689144,500891
2019-05-139831,01397798519,900985
2019-05-1097698997698312,500983
2019-05-091,0021,00298098410,300984
2019-05-081,0051,0059931,00214,9001,002
2019-05-071,0181,0181,0021,0025,9001,002
2019-04-261,0301,0301,0021,0126,2001,012
2019-04-251,0421,0421,0191,03366,0001,033
2019-04-2499099898899711,000997
2019-04-239909959859952,500995
2019-04-229959959869863,900986
2019-04-199979979909922,600992
2019-04-189989999909944,100994
2019-04-179969999959962,500996
2019-04-169989999979994,800999
2019-04-159839989839989,200998
2019-04-129899899809822,800982
2019-04-119809849809821,500982
2019-04-109819859819823,500982
2019-04-099889899829884,900988
2019-04-089949949809878,600987
2019-04-0598899498599411,800994
2019-04-0497398897398312,000983
2019-04-039649749649733,300973
2019-04-029749749619725,000972
2019-04-0197297896796910,400969
2019-03-299609679579607,100960
2019-03-2895696394996015,800960
2019-03-2796596895596711,900967
2019-03-2695496294596217,200962
2019-03-2596096094895415,800954
2019-03-229649669619656,000965
2019-03-209629739609658,300965
2019-03-199799799689688,100968
2019-03-189709799709789,200978
2019-03-1596297596197110,500971
2019-03-149589709499598,100959
2019-03-1396397895295622,200956
2019-03-1295896895395714,300957
2019-03-1195095394195318,400953
2019-03-0895095392394819,600948
2019-03-0796196494895831,200958
2019-03-0696597995896116,800961
2019-03-0596097595696517,800965
2019-03-0495896094995824,100958
2019-03-019609619409528,100952
2019-02-2897097495395811,100958
2019-02-279689759649648,700964
2019-02-2695097194396819,500968
2019-02-2593595492994823,800948
2019-02-2295995992993420,100934
2019-02-2191696791695232,000952
2019-02-2091592191191517,600915
2019-02-1991992190791714,600917
2019-02-1891892591591939,900919
2019-02-1590193989791870,000918
2019-02-1484985084184518,900845
2019-02-138498508468476,500847
2019-02-1284185084184610,500846
2019-02-0885486484284525,200845
2019-02-0785186084585818,400858
2019-02-0684286084285115,000851
2019-02-058328428328424,400842
2019-02-048308378298328,400832
2019-02-0183083482782924,300829
2019-01-318328368328328,300832
2019-01-3084284283183110,000831
2019-01-298458458328388,100838
2019-01-288418418358355,900835
2019-01-258538538418417,900841
2019-01-2483184583184210,100842
2019-01-2383783883083111,300831
2019-01-228408478378399,900839
2019-01-2184084183584013,500840
2019-01-1883984383783710,600837
2019-01-1784284283284012,100840
2019-01-1684985284384315,000843
2019-01-1585185881485024,500850
2019-01-118558598548555,300855
2019-01-108758758528637,100863
2019-01-098808808728806,900880
2019-01-0887187686887012,900870
2019-01-0787988586387119,500871
2019-01-0485386884686611,000866

分割・併合履歴 : なし