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 |
---|---|---|---|---|---|---|
2019-12-30 | 1,127 | 1,135 | 1,118 | 1,125 | 16,400 | 1,125 |
2019-12-27 | 1,150 | 1,150 | 1,100 | 1,138 | 79,200 | 1,138 |
2019-12-26 | 1,190 | 1,198 | 1,185 | 1,198 | 61,000 | 1,198 |
2019-12-25 | 1,198 | 1,204 | 1,182 | 1,191 | 23,800 | 1,191 |
2019-12-24 | 1,176 | 1,196 | 1,175 | 1,192 | 22,800 | 1,192 |
2019-12-23 | 1,175 | 1,181 | 1,174 | 1,178 | 13,800 | 1,178 |
2019-12-20 | 1,171 | 1,176 | 1,166 | 1,175 | 10,400 | 1,175 |
2019-12-19 | 1,170 | 1,179 | 1,164 | 1,170 | 12,000 | 1,170 |
2019-12-18 | 1,191 | 1,191 | 1,170 | 1,178 | 15,000 | 1,178 |
2019-12-17 | 1,177 | 1,181 | 1,172 | 1,181 | 11,600 | 1,181 |
2019-12-16 | 1,159 | 1,165 | 1,150 | 1,160 | 15,700 | 1,160 |
2019-12-13 | 1,172 | 1,182 | 1,154 | 1,159 | 23,500 | 1,159 |
2019-12-12 | 1,180 | 1,180 | 1,080 | 1,160 | 38,500 | 1,160 |
2019-12-11 | 1,186 | 1,190 | 1,176 | 1,177 | 14,500 | 1,177 |
2019-12-10 | 1,190 | 1,195 | 1,188 | 1,189 | 10,700 | 1,189 |
2019-12-09 | 1,182 | 1,187 | 1,175 | 1,187 | 12,100 | 1,187 |
2019-12-06 | 1,167 | 1,180 | 1,165 | 1,180 | 12,900 | 1,180 |
2019-12-05 | 1,158 | 1,176 | 1,155 | 1,175 | 19,100 | 1,175 |
2019-12-04 | 1,138 | 1,157 | 1,131 | 1,157 | 12,800 | 1,157 |
2019-12-03 | 1,130 | 1,144 | 1,130 | 1,139 | 7,800 | 1,139 |
2019-12-02 | 1,143 | 1,154 | 1,143 | 1,146 | 17,300 | 1,146 |
2019-11-29 | 1,148 | 1,156 | 1,133 | 1,135 | 20,700 | 1,135 |
2019-11-28 | 1,123 | 1,153 | 1,123 | 1,153 | 24,200 | 1,153 |
2019-11-27 | 1,124 | 1,124 | 1,113 | 1,121 | 10,000 | 1,121 |
2019-11-26 | 1,118 | 1,124 | 1,112 | 1,122 | 17,700 | 1,122 |
2019-11-25 | 1,110 | 1,122 | 1,109 | 1,118 | 16,400 | 1,118 |
2019-11-22 | 1,110 | 1,110 | 1,098 | 1,110 | 16,600 | 1,110 |
2019-11-21 | 1,103 | 1,105 | 1,096 | 1,100 | 8,300 | 1,100 |
2019-11-20 | 1,100 | 1,101 | 1,096 | 1,097 | 9,300 | 1,097 |
2019-11-19 | 1,100 | 1,101 | 1,095 | 1,100 | 6,500 | 1,100 |
2019-11-18 | 1,100 | 1,103 | 1,095 | 1,095 | 9,700 | 1,095 |
2019-11-15 | 1,078 | 1,121 | 1,078 | 1,097 | 28,400 | 1,097 |
2019-11-14 | 1,101 | 1,111 | 1,078 | 1,078 | 19,500 | 1,078 |
2019-11-13 | 1,100 | 1,128 | 1,083 | 1,097 | 60,900 | 1,097 |
2019-11-12 | 1,014 | 1,048 | 1,012 | 1,038 | 10,800 | 1,038 |
2019-11-11 | 1,018 | 1,027 | 1,015 | 1,026 | 7,000 | 1,026 |
2019-11-08 | 1,013 | 1,016 | 1,011 | 1,014 | 6,300 | 1,014 |
2019-11-07 | 1,009 | 1,018 | 1,006 | 1,014 | 5,600 | 1,014 |
2019-11-06 | 1,008 | 1,008 | 1,002 | 1,003 | 2,500 | 1,003 |
2019-11-05 | 1,007 | 1,007 | 1,000 | 1,007 | 4,300 | 1,007 |
2019-11-01 | 997 | 1,004 | 997 | 1,002 | 5,900 | 1,002 |
2019-10-31 | 1,008 | 1,009 | 997 | 998 | 9,800 | 998 |
2019-10-30 | 995 | 1,007 | 992 | 1,007 | 10,800 | 1,007 |
2019-10-29 | 991 | 999 | 990 | 999 | 6,400 | 999 |
2019-10-28 | 981 | 989 | 981 | 989 | 12,600 | 989 |
2019-10-25 | 977 | 985 | 970 | 984 | 8,800 | 984 |
2019-10-24 | 966 | 975 | 966 | 970 | 13,800 | 970 |
2019-10-23 | 957 | 962 | 956 | 957 | 6,500 | 957 |
2019-10-21 | 946 | 957 | 946 | 955 | 6,000 | 955 |
2019-10-18 | 953 | 956 | 946 | 950 | 10,600 | 950 |
2019-10-17 | 949 | 956 | 949 | 953 | 7,000 | 953 |
2019-10-16 | 958 | 958 | 952 | 958 | 3,300 | 958 |
2019-10-15 | 949 | 964 | 946 | 950 | 7,600 | 950 |
2019-10-11 | 950 | 954 | 944 | 947 | 6,700 | 947 |
2019-10-10 | 951 | 951 | 944 | 947 | 4,300 | 947 |
2019-10-09 | 954 | 955 | 946 | 946 | 6,900 | 946 |
2019-10-08 | 954 | 958 | 950 | 956 | 4,400 | 956 |
2019-10-07 | 954 | 959 | 950 | 954 | 4,700 | 954 |
2019-10-04 | 956 | 958 | 950 | 951 | 2,000 | 951 |
2019-10-03 | 952 | 953 | 942 | 951 | 4,800 | 951 |
2019-10-02 | 954 | 964 | 954 | 956 | 15,700 | 956 |
2019-10-01 | 955 | 959 | 950 | 959 | 8,200 | 959 |
2019-09-30 | 946 | 955 | 942 | 955 | 8,200 | 955 |
2019-09-27 | 931 | 945 | 931 | 945 | 14,200 | 945 |
2019-09-26 | 922 | 928 | 912 | 927 | 9,200 | 927 |
2019-09-25 | 925 | 927 | 911 | 922 | 11,400 | 922 |
2019-09-24 | 915 | 927 | 912 | 920 | 11,800 | 920 |
2019-09-20 | 909 | 910 | 903 | 910 | 6,200 | 910 |
2019-09-19 | 908 | 915 | 903 | 909 | 8,000 | 909 |
2019-09-18 | 915 | 915 | 900 | 905 | 15,800 | 905 |
2019-09-17 | 904 | 912 | 904 | 910 | 5,200 | 910 |
2019-09-13 | 910 | 910 | 902 | 902 | 12,100 | 902 |
2019-09-12 | 900 | 909 | 900 | 908 | 9,200 | 908 |
2019-09-11 | 895 | 903 | 895 | 900 | 10,700 | 900 |
2019-09-10 | 901 | 902 | 895 | 902 | 8,700 | 902 |
2019-09-09 | 896 | 901 | 893 | 901 | 2,800 | 901 |
2019-09-06 | 906 | 906 | 885 | 890 | 6,300 | 890 |
2019-09-05 | 890 | 901 | 889 | 901 | 12,300 | 901 |
2019-09-04 | 891 | 895 | 890 | 890 | 1,600 | 890 |
2019-09-03 | 897 | 905 | 889 | 890 | 14,300 | 890 |
2019-09-02 | 900 | 900 | 892 | 892 | 5,100 | 892 |
2019-08-30 | 895 | 902 | 894 | 901 | 2,900 | 901 |
2019-08-29 | 893 | 895 | 893 | 894 | 2,000 | 894 |
2019-08-28 | 895 | 895 | 893 | 893 | 1,500 | 893 |
2019-08-27 | 892 | 907 | 890 | 895 | 2,000 | 895 |
2019-08-26 | 906 | 906 | 890 | 890 | 6,200 | 890 |
2019-08-23 | 923 | 923 | 907 | 910 | 5,500 | 910 |
2019-08-22 | 909 | 917 | 907 | 908 | 3,600 | 908 |
2019-08-21 | 913 | 914 | 905 | 907 | 6,600 | 907 |
2019-08-20 | 920 | 927 | 917 | 919 | 15,100 | 919 |
2019-08-19 | 912 | 919 | 912 | 916 | 2,100 | 916 |
2019-08-16 | 909 | 921 | 908 | 912 | 1,700 | 912 |
2019-08-15 | 902 | 918 | 902 | 912 | 3,700 | 912 |
2019-08-14 | 922 | 924 | 922 | 924 | 4,000 | 924 |
2019-08-13 | 928 | 928 | 915 | 921 | 6,000 | 921 |
2019-08-09 | 934 | 938 | 931 | 934 | 2,700 | 934 |
2019-08-08 | 914 | 945 | 914 | 927 | 9,700 | 927 |
2019-08-07 | 929 | 946 | 929 | 944 | 2,400 | 944 |
2019-08-06 | 921 | 928 | 917 | 919 | 3,300 | 919 |
2019-08-05 | 960 | 960 | 920 | 923 | 8,300 | 923 |
2019-08-02 | 933 | 940 | 925 | 930 | 8,500 | 930 |
2019-08-01 | 939 | 944 | 937 | 937 | 4,100 | 937 |
2019-07-31 | 938 | 944 | 934 | 939 | 16,200 | 939 |
2019-07-30 | 968 | 995 | 962 | 995 | 6,900 | 995 |
2019-07-29 | 963 | 967 | 956 | 956 | 1,700 | 956 |
2019-07-26 | 957 | 971 | 955 | 971 | 1,700 | 971 |
2019-07-25 | 975 | 975 | 963 | 964 | 3,900 | 964 |
2019-07-24 | 951 | 960 | 945 | 960 | 3,200 | 960 |
2019-07-23 | 951 | 959 | 949 | 949 | 4,000 | 949 |
2019-07-22 | 954 | 958 | 945 | 951 | 2,400 | 951 |
2019-07-19 | 950 | 950 | 940 | 945 | 3,000 | 945 |
2019-07-18 | 953 | 954 | 935 | 935 | 7,600 | 935 |
2019-07-17 | 968 | 968 | 953 | 953 | 1,900 | 953 |
2019-07-16 | 979 | 979 | 953 | 968 | 4,800 | 968 |
2019-07-12 | 970 | 984 | 963 | 964 | 3,700 | 964 |
2019-07-11 | 954 | 970 | 954 | 970 | 6,100 | 970 |
2019-07-10 | 960 | 960 | 952 | 957 | 3,400 | 957 |
2019-07-09 | 957 | 968 | 953 | 957 | 5,300 | 957 |
2019-07-08 | 960 | 961 | 955 | 956 | 4,500 | 956 |
2019-07-05 | 952 | 959 | 952 | 959 | 1,700 | 959 |
2019-07-04 | 954 | 954 | 952 | 953 | 1,600 | 953 |
2019-07-03 | 950 | 958 | 950 | 952 | 4,300 | 952 |
2019-07-02 | 946 | 956 | 946 | 954 | 2,700 | 954 |
2019-07-01 | 936 | 945 | 936 | 945 | 5,600 | 945 |
2019-06-28 | 935 | 938 | 935 | 935 | 2,300 | 935 |
2019-06-27 | 939 | 946 | 934 | 939 | 7,100 | 939 |
2019-06-26 | 937 | 943 | 934 | 941 | 6,800 | 941 |
2019-06-25 | 942 | 944 | 939 | 940 | 3,400 | 940 |
2019-06-24 | 945 | 945 | 930 | 942 | 3,600 | 942 |
2019-06-21 | 946 | 952 | 943 | 945 | 5,500 | 945 |
2019-06-20 | 943 | 943 | 938 | 943 | 5,100 | 943 |
2019-06-19 | 944 | 944 | 942 | 943 | 1,600 | 943 |
2019-06-18 | 945 | 946 | 943 | 944 | 2,400 | 944 |
2019-06-17 | 945 | 952 | 944 | 950 | 3,300 | 950 |
2019-06-14 | 951 | 956 | 945 | 945 | 2,600 | 945 |
2019-06-13 | 956 | 956 | 942 | 954 | 2,700 | 954 |
2019-06-12 | 961 | 964 | 950 | 955 | 4,500 | 955 |
2019-06-11 | 959 | 959 | 951 | 956 | 3,000 | 956 |
2019-06-10 | 942 | 955 | 942 | 954 | 3,400 | 954 |
2019-06-07 | 959 | 959 | 942 | 942 | 8,000 | 942 |
2019-06-06 | 933 | 945 | 933 | 940 | 4,100 | 940 |
2019-06-05 | 915 | 935 | 915 | 934 | 4,600 | 934 |
2019-06-04 | 908 | 916 | 908 | 914 | 6,000 | 914 |
2019-06-03 | 911 | 917 | 911 | 917 | 4,300 | 917 |
2019-05-31 | 924 | 924 | 911 | 915 | 4,500 | 915 |
2019-05-30 | 916 | 923 | 912 | 921 | 3,200 | 921 |
2019-05-29 | 910 | 927 | 905 | 919 | 4,600 | 919 |
2019-05-28 | 925 | 926 | 911 | 912 | 3,400 | 912 |
2019-05-27 | 928 | 930 | 920 | 920 | 3,000 | 920 |
2019-05-24 | 930 | 930 | 919 | 924 | 6,200 | 924 |
2019-05-23 | 913 | 919 | 912 | 915 | 2,900 | 915 |
2019-05-22 | 910 | 915 | 910 | 912 | 4,100 | 912 |
2019-05-21 | 910 | 914 | 910 | 910 | 7,800 | 910 |
2019-05-20 | 929 | 929 | 910 | 910 | 4,600 | 910 |
2019-05-17 | 910 | 925 | 907 | 917 | 5,200 | 917 |
2019-05-16 | 901 | 916 | 901 | 913 | 2,700 | 913 |
2019-05-15 | 900 | 938 | 898 | 901 | 22,000 | 901 |
2019-05-14 | 889 | 897 | 866 | 891 | 44,500 | 891 |
2019-05-13 | 983 | 1,013 | 977 | 985 | 19,900 | 985 |
2019-05-10 | 976 | 989 | 976 | 983 | 12,500 | 983 |
2019-05-09 | 1,002 | 1,002 | 980 | 984 | 10,300 | 984 |
2019-05-08 | 1,005 | 1,005 | 993 | 1,002 | 14,900 | 1,002 |
2019-05-07 | 1,018 | 1,018 | 1,002 | 1,002 | 5,900 | 1,002 |
2019-04-26 | 1,030 | 1,030 | 1,002 | 1,012 | 6,200 | 1,012 |
2019-04-25 | 1,042 | 1,042 | 1,019 | 1,033 | 66,000 | 1,033 |
2019-04-24 | 990 | 998 | 988 | 997 | 11,000 | 997 |
2019-04-23 | 990 | 995 | 985 | 995 | 2,500 | 995 |
2019-04-22 | 995 | 995 | 986 | 986 | 3,900 | 986 |
2019-04-19 | 997 | 997 | 990 | 992 | 2,600 | 992 |
2019-04-18 | 998 | 999 | 990 | 994 | 4,100 | 994 |
2019-04-17 | 996 | 999 | 995 | 996 | 2,500 | 996 |
2019-04-16 | 998 | 999 | 997 | 999 | 4,800 | 999 |
2019-04-15 | 983 | 998 | 983 | 998 | 9,200 | 998 |
2019-04-12 | 989 | 989 | 980 | 982 | 2,800 | 982 |
2019-04-11 | 980 | 984 | 980 | 982 | 1,500 | 982 |
2019-04-10 | 981 | 985 | 981 | 982 | 3,500 | 982 |
2019-04-09 | 988 | 989 | 982 | 988 | 4,900 | 988 |
2019-04-08 | 994 | 994 | 980 | 987 | 8,600 | 987 |
2019-04-05 | 988 | 994 | 985 | 994 | 11,800 | 994 |
2019-04-04 | 973 | 988 | 973 | 983 | 12,000 | 983 |
2019-04-03 | 964 | 974 | 964 | 973 | 3,300 | 973 |
2019-04-02 | 974 | 974 | 961 | 972 | 5,000 | 972 |
2019-04-01 | 972 | 978 | 967 | 969 | 10,400 | 969 |
2019-03-29 | 960 | 967 | 957 | 960 | 7,100 | 960 |
2019-03-28 | 956 | 963 | 949 | 960 | 15,800 | 960 |
2019-03-27 | 965 | 968 | 955 | 967 | 11,900 | 967 |
2019-03-26 | 954 | 962 | 945 | 962 | 17,200 | 962 |
2019-03-25 | 960 | 960 | 948 | 954 | 15,800 | 954 |
2019-03-22 | 964 | 966 | 961 | 965 | 6,000 | 965 |
2019-03-20 | 962 | 973 | 960 | 965 | 8,300 | 965 |
2019-03-19 | 979 | 979 | 968 | 968 | 8,100 | 968 |
2019-03-18 | 970 | 979 | 970 | 978 | 9,200 | 978 |
2019-03-15 | 962 | 975 | 961 | 971 | 10,500 | 971 |
2019-03-14 | 958 | 970 | 949 | 959 | 8,100 | 959 |
2019-03-13 | 963 | 978 | 952 | 956 | 22,200 | 956 |
2019-03-12 | 958 | 968 | 953 | 957 | 14,300 | 957 |
2019-03-11 | 950 | 953 | 941 | 953 | 18,400 | 953 |
2019-03-08 | 950 | 953 | 923 | 948 | 19,600 | 948 |
2019-03-07 | 961 | 964 | 948 | 958 | 31,200 | 958 |
2019-03-06 | 965 | 979 | 958 | 961 | 16,800 | 961 |
2019-03-05 | 960 | 975 | 956 | 965 | 17,800 | 965 |
2019-03-04 | 958 | 960 | 949 | 958 | 24,100 | 958 |
2019-03-01 | 960 | 961 | 940 | 952 | 8,100 | 952 |
2019-02-28 | 970 | 974 | 953 | 958 | 11,100 | 958 |
2019-02-27 | 968 | 975 | 964 | 964 | 8,700 | 964 |
2019-02-26 | 950 | 971 | 943 | 968 | 19,500 | 968 |
2019-02-25 | 935 | 954 | 929 | 948 | 23,800 | 948 |
2019-02-22 | 959 | 959 | 929 | 934 | 20,100 | 934 |
2019-02-21 | 916 | 967 | 916 | 952 | 32,000 | 952 |
2019-02-20 | 915 | 921 | 911 | 915 | 17,600 | 915 |
2019-02-19 | 919 | 921 | 907 | 917 | 14,600 | 917 |
2019-02-18 | 918 | 925 | 915 | 919 | 39,900 | 919 |
2019-02-15 | 901 | 939 | 897 | 918 | 70,000 | 918 |
2019-02-14 | 849 | 850 | 841 | 845 | 18,900 | 845 |
2019-02-13 | 849 | 850 | 846 | 847 | 6,500 | 847 |
2019-02-12 | 841 | 850 | 841 | 846 | 10,500 | 846 |
2019-02-08 | 854 | 864 | 842 | 845 | 25,200 | 845 |
2019-02-07 | 851 | 860 | 845 | 858 | 18,400 | 858 |
2019-02-06 | 842 | 860 | 842 | 851 | 15,000 | 851 |
2019-02-05 | 832 | 842 | 832 | 842 | 4,400 | 842 |
2019-02-04 | 830 | 837 | 829 | 832 | 8,400 | 832 |
2019-02-01 | 830 | 834 | 827 | 829 | 24,300 | 829 |
2019-01-31 | 832 | 836 | 832 | 832 | 8,300 | 832 |
2019-01-30 | 842 | 842 | 831 | 831 | 10,000 | 831 |
2019-01-29 | 845 | 845 | 832 | 838 | 8,100 | 838 |
2019-01-28 | 841 | 841 | 835 | 835 | 5,900 | 835 |
2019-01-25 | 853 | 853 | 841 | 841 | 7,900 | 841 |
2019-01-24 | 831 | 845 | 831 | 842 | 10,100 | 842 |
2019-01-23 | 837 | 838 | 830 | 831 | 11,300 | 831 |
2019-01-22 | 840 | 847 | 837 | 839 | 9,900 | 839 |
2019-01-21 | 840 | 841 | 835 | 840 | 13,500 | 840 |
2019-01-18 | 839 | 843 | 837 | 837 | 10,600 | 837 |
2019-01-17 | 842 | 842 | 832 | 840 | 12,100 | 840 |
2019-01-16 | 849 | 852 | 843 | 843 | 15,000 | 843 |
2019-01-15 | 851 | 858 | 814 | 850 | 24,500 | 850 |
2019-01-11 | 855 | 859 | 854 | 855 | 5,300 | 855 |
2019-01-10 | 875 | 875 | 852 | 863 | 7,100 | 863 |
2019-01-09 | 880 | 880 | 872 | 880 | 6,900 | 880 |
2019-01-08 | 871 | 876 | 868 | 870 | 12,900 | 870 |
2019-01-07 | 879 | 885 | 863 | 871 | 19,500 | 871 |
2019-01-04 | 853 | 868 | 846 | 866 | 11,000 | 866 |
分割・併合履歴 : なし