6540 (株)船場の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	870	877	868	870	10,500	870
2023-12-28	873	890	865	868	25,800	868
2023-12-27	909	925	909	913	34,600	913
2023-12-26	904	918	901	905	22,900	905
2023-12-25	917	925	906	906	15,000	906
2023-12-22	913	919	912	917	4,500	917
2023-12-21	909	918	905	912	6,000	912
2023-12-20	911	919	902	909	10,600	909
2023-12-19	900	914	900	911	6,900	911
2023-12-18	895	907	895	900	6,900	900
2023-12-15	917	917	900	909	5,600	909
2023-12-14	915	922	907	908	8,200	908
2023-12-13	913	922	912	917	5,000	917
2023-12-12	930	930	911	913	10,000	913
2023-12-11	912	925	912	925	16,200	925
2023-12-08	878	919	870	912	61,400	912
2023-12-07	894	898	866	878	25,100	878
2023-12-06	891	895	886	895	13,900	895
2023-12-05	900	900	891	891	5,100	891
2023-12-04	896	900	884	900	19,400	900
2023-12-01	902	902	886	890	10,400	890
2023-11-30	904	905	888	895	14,400	895
2023-11-29	902	912	898	899	9,700	899
2023-11-28	913	915	899	906	15,400	906
2023-11-27	923	923	916	916	6,600	916
2023-11-24	926	926	918	923	9,200	923
2023-11-22	919	925	905	925	14,200	925
2023-11-21	926	926	916	919	4,200	919
2023-11-20	921	931	916	922	13,100	922
2023-11-17	927	927	916	921	3,700	921
2023-11-16	918	921	910	921	2,600	921
2023-11-15	915	922	910	918	7,900	918
2023-11-14	908	924	907	911	11,500	911
2023-11-13	930	945	927	935	24,400	935
2023-11-10	916	932	916	928	11,500	928
2023-11-09	905	919	890	916	16,000	916
2023-11-08	939	939	918	920	9,000	920
2023-11-07	940	948	935	935	11,200	935
2023-11-06	949	949	931	942	14,700	942
2023-11-02	925	935	920	934	14,700	934
2023-11-01	912	929	911	923	14,000	923
2023-10-31	889	912	884	912	12,000	912
2023-10-30	893	903	884	889	57,900	889
2023-10-27	901	903	890	898	8,600	898
2023-10-26	912	913	901	901	7,000	901
2023-10-25	920	920	906	912	10,100	912
2023-10-24	897	908	874	904	18,600	904
2023-10-23	893	902	880	890	13,500	890
2023-10-20	899	903	888	888	11,600	888
2023-10-19	903	905	895	895	7,600	895
2023-10-18	891	905	891	903	6,900	903
2023-10-17	886	902	886	896	14,100	896
2023-10-16	873	893	873	885	17,900	885
2023-10-13	876	880	857	868	22,500	868
2023-10-12	883	887	873	873	11,400	873
2023-10-11	895	898	873	873	11,200	873
2023-10-10	869	889	869	886	14,100	886
2023-10-06	870	878	867	867	7,800	867
2023-10-05	843	874	843	870	10,300	870
2023-10-04	853	867	843	843	15,700	843
2023-10-03	908	908	853	853	30,000	853
2023-10-02	921	926	908	908	9,900	908
2023-09-29	913	922	913	921	11,000	921
2023-09-28	909	925	907	912	21,600	912
2023-09-27	889	914	885	913	14,100	913
2023-09-26	912	920	890	900	16,600	900
2023-09-25	930	940	903	913	24,800	913
2023-09-22	930	935	919	930	11,700	930
2023-09-21	914	926	913	918	12,300	918
2023-09-20	939	939	917	917	14,800	917
2023-09-19	925	940	925	936	22,800	936
2023-09-15	915	921	912	920	10,400	920
2023-09-14	897	917	892	915	27,100	915
2023-09-13	896	904	889	897	18,100	897
2023-09-12	892	910	892	896	16,500	896
2023-09-11	876	891	869	887	13,700	887
2023-09-08	868	890	868	877	13,000	877
2023-09-07	874	888	874	876	17,200	876
2023-09-06	862	874	862	871	5,000	871
2023-09-05	874	874	854	861	7,400	861
2023-09-04	875	890	871	874	19,300	874
2023-09-01	837	880	828	880	34,200	880
2023-08-31	821	827	815	823	10,300	823
2023-08-30	816	825	814	814	4,800	814
2023-08-29	820	830	820	826	4,400	826
2023-08-28	820	832	814	819	9,200	819
2023-08-25	813	837	813	822	8,400	822
2023-08-24	793	810	793	810	3,900	810
2023-08-23	798	798	786	793	5,200	793
2023-08-22	803	812	789	792	7,500	792
2023-08-21	810	810	797	799	3,900	799
2023-08-18	835	836	810	810	11,900	810
2023-08-17	835	835	824	835	6,200	835
2023-08-16	809	839	805	836	20,900	836
2023-08-15	817	817	805	805	1,800	805
2023-08-14	812	815	810	813	14,800	813
2023-08-10	787	813	787	809	23,400	809
2023-08-09	803	803	789	790	9,900	790
2023-08-08	780	791	780	783	7,300	783
2023-08-07	790	790	765	777	16,200	777
2023-08-04	800	800	782	785	24,500	785
2023-08-03	782	785	776	785	11,000	785
2023-08-02	788	793	781	782	5,100	782
2023-08-01	796	796	791	793	5,800	793
2023-07-31	815	815	782	788	34,800	788
2023-07-28	766	767	751	762	14,300	762
2023-07-27	763	767	755	766	6,900	766
2023-07-26	758	769	758	763	2,900	763
2023-07-25	767	768	751	758	5,200	758
2023-07-24	749	762	749	762	2,200	762
2023-07-21	748	752	747	748	4,300	748
2023-07-20	749	750	746	747	2,600	747
2023-07-19	756	757	748	748	6,200	748
2023-07-18	751	762	749	754	2,200	754
2023-07-14	750	753	747	747	2,700	747
2023-07-13	747	751	745	747	2,500	747
2023-07-12	755	755	747	748	2,300	748
2023-07-11	752	762	752	755	7,000	755
2023-07-10	758	758	747	752	6,300	752
2023-07-07	749	750	745	747	4,300	747
2023-07-06	764	767	751	751	7,400	751
2023-07-05	767	767	762	762	1,700	762
2023-07-04	770	771	763	763	7,300	763
2023-07-03	772	780	763	764	7,400	764
2023-06-30	765	779	765	769	5,100	769
2023-06-29	770	770	764	765	6,200	765
2023-06-28	755	759	754	757	2,300	757
2023-06-27	747	754	747	751	2,500	751
2023-06-26	763	763	736	742	5,300	742
2023-06-23	764	764	746	746	9,200	746
2023-06-22	759	760	754	758	3,200	758
2023-06-21	750	757	750	753	4,000	753
2023-06-20	754	754	741	750	7,100	750
2023-06-19	746	754	746	754	2,200	754
2023-06-16	737	749	737	747	2,400	747
2023-06-15	745	745	733	736	4,300	736
2023-06-14	738	748	738	747	5,900	747
2023-06-13	727	741	727	738	6,900	738
2023-06-12	725	730	724	725	4,500	725
2023-06-09	720	726	719	723	5,500	723
2023-06-08	722	722	718	720	3,400	720
2023-06-07	722	724	720	722	4,100	722
2023-06-06	725	725	717	718	3,600	718
2023-06-05	721	724	713	722	7,300	722
2023-06-02	712	719	710	716	7,200	716
2023-06-01	711	716	707	708	5,900	708
2023-05-31	727	727	711	711	8,700	711
2023-05-30	722	728	721	724	3,600	724
2023-05-29	721	732	721	721	5,400	721
2023-05-26	723	723	715	721	9,500	721
2023-05-25	729	729	717	717	8,300	717
2023-05-24	718	727	717	723	5,400	723
2023-05-23	724	736	719	719	10,200	719
2023-05-22	737	737	721	731	10,600	731
2023-05-19	739	739	724	733	5,000	733
2023-05-18	722	740	716	739	23,900	739
2023-05-17	714	721	712	713	6,800	713
2023-05-16	735	738	700	714	24,700	714
2023-05-15	762	763	728	729	30,100	729
2023-05-12	794	795	773	776	10,200	776
2023-05-11	784	807	783	788	14,400	788
2023-05-10	788	790	766	768	17,700	768
2023-05-09	782	790	782	788	3,800	788
2023-05-08	776	782	776	782	8,800	782
2023-05-02	778	782	774	782	4,300	782
2023-05-01	769	778	769	778	5,600	778
2023-04-28	760	769	754	768	5,200	768
2023-04-27	767	777	760	760	24,100	760
2023-04-26	778	779	765	768	7,600	768
2023-04-25	809	809	769	778	43,700	778
2023-04-24	777	786	773	786	9,200	786
2023-04-21	769	776	769	773	3,900	773
2023-04-20	758	772	758	768	12,000	768
2023-04-19	756	759	753	755	3,700	755
2023-04-18	748	755	748	754	3,400	754
2023-04-17	761	761	751	751	5,100	751
2023-04-14	746	757	742	757	11,500	757
2023-04-13	746	747	743	745	2,100	745
2023-04-12	745	753	742	742	4,400	742
2023-04-11	733	778	731	743	25,500	743
2023-04-10	736	736	728	728	3,800	728
2023-04-07	729	735	725	730	7,000	730
2023-04-06	714	735	714	728	9,700	728
2023-04-05	734	739	723	723	6,500	723
2023-04-04	746	753	743	744	4,800	744
2023-04-03	743	747	743	747	1,700	747
2023-03-31	745	749	737	743	5,700	743
2023-03-30	745	749	739	745	3,800	745
2023-03-29	735	754	735	747	5,400	747
2023-03-28	743	743	735	736	1,400	736
2023-03-27	738	743	738	739	2,900	739
2023-03-24	752	752	730	736	11,300	736
2023-03-23	730	741	727	741	7,000	741
2023-03-22	719	738	719	730	2,600	730
2023-03-20	725	726	712	713	7,000	713
2023-03-17	735	735	725	725	1,700	725
2023-03-16	734	735	725	726	6,100	726
2023-03-15	730	739	730	735	3,300	735
2023-03-14	748	748	726	726	7,600	726
2023-03-13	754	755	743	746	3,600	746
2023-03-10	763	763	754	754	7,900	754
2023-03-09	757	763	757	761	5,000	761
2023-03-08	747	761	747	759	6,200	759
2023-03-07	742	750	740	750	6,100	750
2023-03-06	755	755	748	750	4,500	750
2023-03-03	745	753	745	753	3,600	753
2023-03-02	755	755	742	745	2,500	745
2023-03-01	755	755	739	752	8,400	752
2023-02-28	755	755	748	752	2,200	752
2023-02-27	749	755	747	752	1,700	752
2023-02-24	750	752	743	752	9,200	752
2023-02-22	745	747	740	747	4,100	747
2023-02-21	750	750	744	747	2,300	747
2023-02-20	742	750	740	748	4,000	748
2023-02-17	738	746	738	745	9,900	745
2023-02-16	745	747	739	747	8,700	747
2023-02-15	740	752	724	745	40,900	745
2023-02-14	701	716	698	712	9,700	712
2023-02-13	705	709	700	700	12,700	700
2023-02-10	703	707	701	701	3,200	701
2023-02-09	700	707	700	703	4,500	703
2023-02-08	704	708	701	701	3,100	701
2023-02-07	701	706	700	701	4,600	701
2023-02-06	706	706	700	701	4,400	701
2023-02-03	704	709	700	700	5,300	700
2023-02-02	704	704	701	701	6,000	701
2023-02-01	710	713	702	702	6,600	702
2023-01-31	712	713	705	710	12,400	710
2023-01-30	712	722	709	712	31,100	712
2023-01-27	703	708	703	708	3,700	708
2023-01-26	710	710	701	703	4,400	703
2023-01-25	719	719	710	710	8,300	710
2023-01-24	712	719	708	715	12,400	715
2023-01-23	703	712	701	712	5,500	712
2023-01-20	707	710	701	701	1,600	701
2023-01-19	708	708	703	703	3,600	703
2023-01-18	700	710	700	706	10,700	706
2023-01-17	702	703	700	702	2,500	702
2023-01-16	701	710	701	702	3,200	702
2023-01-13	707	707	700	701	5,900	701
2023-01-12	703	704	699	703	8,600	703
2023-01-11	708	711	700	703	9,300	703
2023-01-10	715	715	708	710	3,200	710
2023-01-06	702	717	699	714	9,900	714
2023-01-05	716	716	691	702	14,300	702
2023-01-04	727	727	711	716	3,900	716

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 [2023年度]

6540 (株)船場の時系列データ [2023年度]