6540 (株)船場の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	713	733	713	727	9,700	727
2022-12-29	727	727	712	713	16,400	713
2022-12-28	766	766	755	761	22,200	761
2022-12-27	769	769	760	765	4,000	765
2022-12-26	765	769	763	769	7,200	769
2022-12-23	758	765	755	765	6,900	765
2022-12-22	745	758	740	758	12,700	758
2022-12-21	741	762	741	745	12,100	745
2022-12-20	748	753	740	743	11,700	743
2022-12-19	756	756	748	748	5,100	748
2022-12-16	762	763	756	756	9,400	756
2022-12-15	758	771	757	769	4,900	769
2022-12-14	745	757	744	757	11,800	757
2022-12-13	739	746	739	744	6,300	744
2022-12-12	743	743	735	739	4,900	739
2022-12-09	739	745	738	743	8,400	743
2022-12-08	745	745	740	742	4,000	742
2022-12-07	745	750	745	747	2,500	747
2022-12-06	754	754	744	745	6,200	745
2022-12-05	756	759	752	756	3,000	756
2022-12-02	754	759	741	756	11,700	756
2022-12-01	768	770	747	752	16,900	752
2022-11-30	779	779	766	767	5,100	767
2022-11-29	769	783	762	771	9,400	771
2022-11-28	785	785	767	769	14,600	769
2022-11-25	771	789	771	789	10,500	789
2022-11-24	771	789	763	777	19,800	777
2022-11-22	792	825	753	767	68,100	767
2022-11-21	765	782	764	777	19,200	777
2022-11-18	763	765	753	765	8,900	765
2022-11-17	744	763	740	763	6,500	763
2022-11-16	755	755	740	740	10,100	740
2022-11-15	739	750	733	749	13,300	749
2022-11-14	740	742	721	739	32,500	739
2022-11-11	765	782	761	774	19,600	774
2022-11-10	767	772	761	763	10,000	763
2022-11-09	773	773	765	767	11,100	767
2022-11-08	768	779	761	773	11,900	773
2022-11-07	778	778	768	768	6,600	768
2022-11-04	778	779	770	778	14,500	778
2022-11-02	760	779	760	775	12,000	775
2022-11-01	750	765	747	760	2,800	760
2022-10-31	752	752	741	750	11,600	750
2022-10-28	769	769	739	739	26,700	739
2022-10-27	778	781	772	772	6,500	772
2022-10-26	780	780	769	776	10,300	776
2022-10-25	767	780	767	778	10,400	778
2022-10-24	771	777	743	767	27,400	767
2022-10-21	771	772	765	765	7,100	765
2022-10-20	763	770	760	770	5,900	770
2022-10-19	761	764	755	762	5,500	762
2022-10-18	757	759	744	759	8,600	759
2022-10-17	745	751	738	750	6,000	750
2022-10-14	750	765	744	752	18,800	752
2022-10-13	733	751	729	748	16,000	748
2022-10-12	722	739	722	733	10,600	733
2022-10-11	723	727	720	722	5,600	722
2022-10-07	720	732	720	728	10,600	728
2022-10-06	723	729	720	725	7,700	725
2022-10-05	728	740	721	723	7,200	723
2022-10-04	720	730	720	728	4,400	728
2022-10-03	723	724	715	722	7,600	722
2022-09-30	720	726	719	725	5,500	725
2022-09-29	732	743	725	725	3,000	725
2022-09-28	720	733	720	731	12,200	731
2022-09-27	724	728	721	726	7,200	726
2022-09-26	725	733	719	728	16,200	728
2022-09-22	723	727	719	720	10,900	720
2022-09-21	724	724	715	720	13,300	720
2022-09-20	733	740	720	726	12,600	726
2022-09-16	721	740	716	730	12,700	730
2022-09-15	720	721	714	716	8,400	716
2022-09-14	725	725	714	714	18,500	714
2022-09-13	746	746	728	731	6,200	731
2022-09-12	751	752	741	746	5,100	746
2022-09-09	732	744	730	740	16,000	740
2022-09-08	730	739	726	733	15,900	733
2022-09-07	730	735	717	730	33,700	730
2022-09-06	734	741	730	730	12,300	730
2022-09-05	731	747	730	734	9,000	734
2022-09-02	757	757	712	729	55,100	729
2022-09-01	775	787	743	743	54,100	743
2022-08-31	738	808	733	779	100,600	779
2022-08-30	760	760	725	733	26,400	733
2022-08-29	740	755	723	745	71,900	745
2022-08-26	699	787	699	750	514,200	750
2022-08-25	692	692	687	689	9,500	689
2022-08-24	689	692	687	692	7,900	692
2022-08-23	684	692	684	688	10,800	688
2022-08-22	688	693	687	689	13,000	689
2022-08-19	691	700	689	691	12,900	691
2022-08-18	691	697	685	688	12,500	688
2022-08-17	687	696	685	691	14,800	691
2022-08-16	692	693	687	687	6,300	687
2022-08-15	688	692	685	692	6,300	692
2022-08-12	685	691	684	689	13,900	689
2022-08-10	688	695	680	685	17,300	685
2022-08-09	690	697	690	692	8,600	692
2022-08-08	690	699	690	694	9,600	694
2022-08-05	681	699	681	690	14,300	690
2022-08-04	682	685	679	681	4,300	681
2022-08-03	684	685	679	682	11,200	682
2022-08-02	686	691	686	686	3,000	686
2022-08-01	700	701	683	688	11,300	688
2022-07-29	692	696	686	691	9,100	691
2022-07-28	720	725	679	692	54,100	692
2022-07-27	715	718	695	707	19,400	707
2022-07-26	708	718	696	715	13,700	715
2022-07-25	705	708	695	708	13,400	708
2022-07-22	696	702	687	698	8,700	698
2022-07-21	683	696	681	696	6,200	696
2022-07-20	680	683	678	683	5,600	683
2022-07-19	672	682	672	680	9,700	680
2022-07-15	671	673	669	672	1,600	672
2022-07-14	669	673	667	669	8,500	669
2022-07-13	672	673	669	670	2,900	670
2022-07-12	673	673	668	671	4,300	671
2022-07-11	674	674	667	673	5,500	673
2022-07-08	670	674	665	665	8,500	665
2022-07-07	674	675	654	671	20,500	671
2022-07-06	674	679	673	674	6,300	674
2022-07-05	675	677	674	674	6,400	674
2022-07-04	682	682	675	675	4,500	675
2022-07-01	682	685	674	674	8,200	674
2022-06-30	690	699	690	690	6,700	690
2022-06-29	685	690	683	690	8,600	690
2022-06-28	682	685	681	685	3,300	685
2022-06-27	682	683	681	682	1,700	682
2022-06-24	685	685	682	682	9,000	682
2022-06-23	682	684	680	684	2,400	684
2022-06-22	675	681	675	679	3,600	679
2022-06-21	666	673	666	673	7,800	673
2022-06-20	668	671	667	667	8,600	667
2022-06-17	666	672	666	666	5,600	666
2022-06-16	670	674	668	668	6,800	668
2022-06-15	672	677	670	670	15,000	670
2022-06-14	675	678	671	672	14,700	672
2022-06-13	674	676	673	674	7,800	674
2022-06-10	675	678	675	676	11,900	676
2022-06-09	686	688	679	683	16,400	683
2022-06-08	685	687	683	687	20,700	687
2022-06-07	690	692	684	684	10,000	684
2022-06-06	683	694	683	690	15,500	690
2022-06-03	690	692	686	686	14,100	686
2022-06-02	684	691	684	690	7,600	690
2022-06-01	683	688	683	685	3,200	685
2022-05-31	683	692	681	688	6,500	688
2022-05-30	681	688	675	688	17,500	688
2022-05-27	676	677	674	677	6,400	677
2022-05-26	680	680	674	675	5,900	675
2022-05-25	680	680	675	676	9,700	676
2022-05-24	682	686	680	686	9,800	686
2022-05-23	687	696	687	692	2,400	692
2022-05-20	690	690	683	686	3,100	686
2022-05-19	680	689	680	684	5,300	684
2022-05-18	682	686	681	686	4,400	686
2022-05-17	686	687	681	682	2,200	682
2022-05-16	700	700	680	681	7,500	681
2022-05-13	684	689	680	689	12,700	689
2022-05-12	689	693	686	686	7,600	686
2022-05-11	692	696	690	691	12,500	691
2022-05-10	699	704	692	695	9,800	695
2022-05-09	716	718	700	700	7,400	700
2022-05-06	718	719	709	709	6,700	709
2022-05-02	729	740	717	725	4,900	725
2022-04-28	704	744	704	744	14,200	744
2022-04-27	703	713	702	709	10,900	709
2022-04-26	715	718	706	711	2,300	711
2022-04-25	740	740	712	715	28,000	715
2022-04-22	706	713	706	713	3,200	713
2022-04-21	704	712	702	710	7,300	710
2022-04-20	704	710	701	702	9,300	702
2022-04-19	703	708	700	701	4,900	701
2022-04-18	702	706	695	698	6,200	698
2022-04-15	703	705	700	700	6,400	700
2022-04-14	704	707	700	703	3,200	703
2022-04-13	703	704	701	704	6,800	704
2022-04-12	709	709	705	705	4,800	705
2022-04-11	715	715	709	709	3,300	709
2022-04-08	712	712	710	711	5,200	711
2022-04-07	717	719	711	712	9,600	712
2022-04-06	724	725	720	723	6,600	723
2022-04-05	730	735	725	729	5,200	729
2022-04-04	736	736	730	734	4,500	734
2022-04-01	728	738	728	732	1,700	732
2022-03-31	744	744	723	723	6,300	723
2022-03-30	743	756	743	753	2,300	753
2022-03-29	755	755	738	754	3,200	754
2022-03-28	764	764	756	758	2,200	758
2022-03-25	790	790	765	767	8,800	767
2022-03-24	746	760	745	760	3,900	760
2022-03-23	758	758	746	746	2,400	746
2022-03-22	756	756	742	752	6,200	752
2022-03-18	760	760	740	745	3,900	745
2022-03-17	759	770	753	755	8,100	755
2022-03-16	739	759	737	759	6,000	759
2022-03-15	743	743	728	740	4,000	740
2022-03-14	729	743	728	743	2,300	743
2022-03-11	720	730	720	727	2,800	727
2022-03-10	715	732	715	732	4,200	732
2022-03-09	713	715	712	715	1,700	715
2022-03-08	710	724	710	718	3,600	718
2022-03-07	723	723	717	717	4,200	717
2022-03-04	730	730	725	725	3,100	725
2022-03-03	730	730	730	730	700	730
2022-03-02	728	728	724	724	2,800	724
2022-03-01	732	740	729	729	7,300	729
2022-02-28	738	740	730	733	3,100	733
2022-02-25	745	745	731	738	4,500	738
2022-02-24	738	738	724	730	5,900	730
2022-02-22	740	742	737	737	1,700	737
2022-02-21	740	766	740	742	2,300	742
2022-02-18	740	741	733	736	5,800	736
2022-02-17	757	757	740	743	2,100	743
2022-02-16	759	763	759	763	3,000	763
2022-02-15	750	772	745	756	9,100	756
2022-02-14	756	774	756	766	2,600	766
2022-02-10	760	760	750	760	2,000	760
2022-02-09	748	758	740	757	2,700	757
2022-02-08	746	755	740	754	1,600	754
2022-02-07	747	750	746	747	1,400	747
2022-02-04	746	750	744	747	2,100	747
2022-02-03	742	750	742	746	1,500	746
2022-02-02	742	747	734	747	2,800	747
2022-02-01	736	744	736	736	1,800	736
2022-01-31	727	738	723	738	5,800	738
2022-01-28	725	725	718	723	3,900	723
2022-01-27	742	742	724	725	3,400	725
2022-01-26	738	739	733	739	1,300	739
2022-01-25	744	745	733	734	5,400	734
2022-01-24	737	737	733	737	2,200	737
2022-01-21	735	737	731	737	2,400	737
2022-01-20	735	738	735	736	2,200	736
2022-01-19	735	736	733	735	6,300	735
2022-01-18	741	741	736	738	3,200	738
2022-01-17	742	742	735	741	6,300	741
2022-01-14	738	744	738	742	14,700	742
2022-01-13	753	753	749	751	3,400	751
2022-01-12	754	754	749	754	5,300	754
2022-01-11	752	757	743	753	8,600	753
2022-01-07	750	752	750	750	4,700	750
2022-01-06	754	754	750	750	2,900	750
2022-01-05	758	758	750	754	8,600	754
2022-01-04	757	758	752	754	5,600	754

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29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 [2022年度]

6540 (株)船場の時系列データ [2022年度]