[6540 東証2部] 船場 日足 時系列データ

[6540 東証2部] 船場 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171232.001233.001216.001225.001300015951500
2017-11-161219.001237.001211.001232.003370041220600
2017-11-151280.001280.001211.001225.006990086315200
2017-11-141343.001343.001299.001309.003180041923000
2017-11-131320.001347.001313.001341.002240029820800
2017-11-101316.001320.001314.001320.0071009348300
2017-11-091330.001342.001323.001324.004320057595900
2017-11-081329.001330.001313.001324.002130028147900
2017-11-071312.001323.001305.001322.002880037917800
2017-11-061310.001319.001303.001312.002570033711000
2017-11-021315.001315.001299.001303.001270016590400
2017-11-011308.001315.001301.001311.001670021852000
2017-10-311310.001315.001300.001306.003460045192500
2017-10-301285.001300.001285.001297.001900024628900
2017-10-271291.001307.001281.001288.002640034152100
2017-10-261269.001290.001267.001288.001480018968800
2017-10-251262.001270.001259.001269.0079009981800
2017-10-241247.001258.001245.001257.0051006371400
2017-10-231269.001269.001256.001256.0038004797900
2017-10-201265.001273.001251.001259.0068008579200
2017-10-191264.001264.001247.001247.0027003382200
2017-10-181259.001260.001247.001253.0058007272200
2017-10-171271.001271.001245.001259.00970012188900
2017-10-161264.001280.001260.001267.0037004696400
2017-10-131280.001284.001258.001264.001990025356300
2017-10-121276.001290.001276.001277.001620020810300
2017-10-111251.001270.001243.001270.001800022622600
2017-10-101250.001250.001241.001241.0040004981700
2017-10-061241.001253.001240.001240.0076009492200
2017-10-051244.001250.001238.001238.001100013694900
2017-10-041241.001244.001234.001234.0075009306800
2017-10-031241.001243.001232.001237.0062007669900
2017-10-021230.001245.001230.001239.001430017707700
2017-09-291232.001232.001220.001223.0044005384900
2017-09-281219.001234.001219.001223.001020012518600
2017-09-271219.001219.001210.001219.0062007515300
2017-09-261219.001220.001219.001219.0014001707000
2017-09-251205.001218.001205.001215.0067008099500
2017-09-221211.001220.001192.001218.002220026713700
2017-09-211230.001230.001212.001213.00930011357200
2017-09-201242.001242.001225.001226.0068008385300
2017-09-191234.001248.001230.001236.001190014769500
2017-09-151221.001236.001220.001234.001160014203300
2017-09-141208.001218.001208.001217.0031003763200
2017-09-131210.001220.001208.001208.0074008983100
2017-09-121212.001218.001205.001205.0052006310800
2017-09-111201.001211.001200.001202.0053006380100
2017-09-081198.001213.001187.001199.001120013391700
2017-09-071191.001219.001191.001193.0066007943400
2017-09-061200.001218.001175.001182.001420016979900
2017-09-051259.001259.001185.001212.002430029549200
2017-09-041270.001270.001235.001244.002170027190500
2017-09-011235.001255.001235.001251.001840022895900
2017-08-311200.001219.001200.001219.001510018265500
2017-08-301192.001205.001181.001201.001300015591300
2017-08-291187.001190.001180.001186.0047005562100
2017-08-281198.001198.001172.001188.0034004028300
2017-08-251208.001208.001187.001192.0048005753400
2017-08-241172.001195.001172.001195.0052006150600
2017-08-231190.001190.001169.001188.0048005672000
2017-08-221164.001189.001164.001183.0058006825900
2017-08-211151.001163.001151.001159.0056006480700
2017-08-181160.001160.001150.001151.0076008769400
2017-08-171147.001167.001146.001160.0085009834100
2017-08-161164.001170.001130.001147.002290026343800
2017-08-151154.001170.001154.001164.0078009073900
2017-08-141160.001163.001151.001159.0067007754400
2017-08-101166.001178.001166.001167.0067007849400
2017-08-091191.001194.001168.001174.0071008365300
2017-08-081209.001209.001192.001192.0025003009000
2017-08-071166.001200.001163.001200.001850021633800
2017-08-041200.001217.001151.001161.002710031963800
2017-08-031200.001200.001185.001199.0058006927000
2017-08-021182.001212.001182.001206.001470017561000
2017-08-011220.001220.001155.001192.005320062817600
2017-07-311261.001265.001250.001250.0062007793500
2017-07-281273.001273.001261.001261.0055006968300
2017-07-271256.001273.001256.001273.0019002405300
2017-07-261274.001274.001256.001258.0071008976300
2017-07-251280.001285.001275.001276.001300016633900
2017-07-241250.001272.001250.001270.001940024494200
2017-07-211268.001269.001248.001248.00830010481600
2017-07-201252.001264.001244.001252.001060013286300
2017-07-191239.001255.001224.001244.0073009076600
2017-07-181234.001237.001211.001237.00830010191900
2017-07-141251.001251.001227.001227.001570019424400
2017-07-131251.001255.001251.001251.0055006888100
2017-07-121256.001258.001250.001250.0063007907100
2017-07-111262.001271.001231.001256.001590019932500
2017-07-101269.001280.001267.001274.001230015668700
2017-07-071260.001267.001260.001267.0058007315800
2017-07-061265.001266.001259.001266.0049006177900
2017-07-051271.001275.001250.001265.001300016431700
2017-07-041290.001297.001263.001277.002770035600800
2017-07-031262.001287.001262.001284.001790022872900
2017-06-301263.001266.001250.001260.001970024811900
2017-06-291249.001265.001245.001263.002320029158700
2017-06-281257.001266.001257.001261.001210015267900
2017-06-271275.001275.001240.001266.001510018993700
2017-06-261262.001275.001260.001262.002050025898700
2017-06-231299.001299.001260.001273.004760061217400
2017-06-221259.001281.001258.001281.003820048693400
2017-06-211243.001258.001243.001257.001100013771300
2017-06-201240.001269.001240.001249.004240053061000
2017-06-191220.001244.001220.001242.002570031800900
2017-06-161216.001225.001212.001220.001720020968100
2017-06-151210.001217.001210.001212.0063007636000
2017-06-141225.001225.001207.001208.001690020568500
2017-06-131211.001223.001210.001222.00880010715500
2017-06-121220.001224.001214.001220.001240015126800
2017-06-091220.001226.001214.001221.001980024193000
2017-06-081213.001228.001202.001220.002850034744900
2017-06-071197.001214.001197.001210.001120013533100
2017-06-061215.001215.001190.001202.002980035834000
2017-06-051204.001217.001201.001215.001730020881000
2017-06-021223.001223.001208.001212.002770033637600
2017-06-011203.001220.001203.001212.003230039125800
2017-05-311191.001204.001180.001198.002160025832400
2017-05-301171.001204.001171.001191.001740020686300
2017-05-291200.001200.001168.001169.002370028063700
2017-05-261203.001217.001183.001193.004480053943000
2017-05-251190.001224.001190.001218.00110500133817200
2017-05-241160.001168.001151.001168.001540017884600
2017-05-231140.001155.001139.001154.002440027973400
2017-05-221128.001138.001122.001133.002410027196100
2017-05-191116.001130.001116.001130.002270025412100
2017-05-181114.001119.001108.001115.003100034513500
2017-05-171114.001133.001113.001132.005440060857800
2017-05-161153.001157.001110.001113.0092000104182900
2017-05-151181.001184.001148.001160.002160025211800
2017-05-121200.001205.001186.001200.001180014139700
2017-05-111201.001210.001198.001205.001280015399900
2017-05-101227.001227.001198.001198.001710020711000
2017-05-091220.001227.001212.001224.001920023449500
2017-05-081225.001230.001218.001223.001870022894000
2017-05-021218.001219.001206.001218.001440017469200
2017-05-011200.001218.001192.001218.001170014062100
2017-04-281199.001200.001177.001191.001460017445400
2017-04-271220.001220.001190.001199.001280015484200
2017-04-261204.001226.001185.001208.002070025032100
2017-04-251198.001219.001190.001201.00870010443800
2017-04-241181.001197.001181.001188.00850010111200
2017-04-211160.001185.001160.001185.0070008217200
2017-04-201174.001174.001158.001174.00890010366800
2017-04-191160.001172.001159.001170.0065007572200
2017-04-181152.001164.001140.001164.0077008833100
2017-04-171130.001157.001118.001152.001720019492700
2017-04-141131.001137.001120.001120.001910021532000
2017-04-131137.001138.001100.001131.001350015186000
2017-04-121170.001170.001124.001145.001150013163900
2017-04-111199.001199.001180.001189.0082009735400
2017-04-101197.001197.001185.001189.0055006534600
2017-04-071161.001187.001155.001183.001070012454800
2017-04-061186.001186.001150.001156.002070024137800
2017-04-051185.001196.001183.001191.001220014485100
2017-04-041197.001210.001178.001180.001950023175700
2017-04-031229.001231.001191.001194.002000024278800
2017-03-311222.001224.001216.001223.001180014401600
2017-03-301214.001224.001211.001214.0081009845800
2017-03-291202.001210.001198.001210.001320015856600
2017-03-281195.001201.001184.001201.0081009658100
2017-03-271186.001235.001180.001192.004100048946300
2017-03-241185.001185.001175.001178.0066007787000
2017-03-231170.001180.001169.001176.001460017117300
2017-03-221167.001179.001149.001161.001780020732300
2017-03-211175.001195.001170.001174.001710020239600
2017-03-171164.001173.001164.001171.001030012020400
2017-03-161157.001171.001155.001164.002000023220900
2017-03-151152.001161.001144.001153.001060012190400
2017-03-141145.001160.001143.001143.001010011632500
2017-03-131127.001151.001127.001145.001250014260300
2017-03-101151.001160.001130.001140.002180025022400
2017-03-091161.001165.001146.001151.001120012920400
2017-03-081160.001165.001155.001161.001280014848000
2017-03-071150.001167.001150.001160.003350038650200
2017-03-061140.001162.001140.001162.001330015348500
2017-03-031165.001187.001150.001154.001790020800700
2017-03-021190.001190.001167.001180.001750020621500
2017-03-011188.001188.001172.001181.002970035197900
2017-02-281180.001196.001178.001190.001860021993500
2017-02-271191.001202.001167.001172.002520029794700
2017-02-241194.001195.001174.001184.002450029001600
2017-02-231204.001209.001156.001176.002910034319000
2017-02-221189.001220.001188.001203.002910034933700
2017-02-211190.001195.001187.001190.001590018927200
2017-02-201198.001200.001183.001189.001880022380000
2017-02-171200.001210.001166.001208.004620054711400
2017-02-161240.001241.001205.001208.002590031627100
2017-02-151240.001258.001234.001242.003690045786900
2017-02-141260.001260.001235.001249.003820047498400
2017-02-131249.001260.001234.001246.003640045247500
2017-02-101235.001275.001230.001235.005790072393100
2017-02-091230.001279.001221.001234.006730083713600
2017-02-081220.001248.001220.001220.003770046537400
2017-02-071226.001235.001215.001227.002970036330300
2017-02-061226.001240.001213.001226.003580043982300
2017-02-031219.001294.001201.001213.00212600264955800
2017-02-021210.001210.001190.001206.006330076044800
2017-02-011245.001245.001186.001204.0092100111583100
2017-01-311131.001274.001120.001248.00381700463892500
2017-01-301067.001085.001066.001071.001530016373200
2017-01-271066.001085.001065.001068.002070022238400
2017-01-261085.001085.001063.001071.002680028857300
2017-01-251099.001099.001078.001085.002340025415900
2017-01-241090.001100.001080.001083.001680018303800
2017-01-231076.001090.001076.001090.0092009980900
2017-01-201085.001085.001078.001082.00940010162500
2017-01-191065.001094.001055.001090.002300024648600
2017-01-181081.001081.001061.001074.001990021282900
2017-01-171117.001117.001081.001085.001840020200100
2017-01-161120.001120.001110.001118.001750019517800
2017-01-131120.001122.001108.001111.003170035340300
2017-01-121123.001123.001110.001118.001420015846800
2017-01-111100.001114.001100.001114.001460016172700
2017-01-101089.001116.001085.001096.003510038723900
2017-01-061075.001089.001072.001089.003420036878500
2017-01-051079.001087.001065.001075.002810030204300
2017-01-041085.001091.001071.001079.002210023857400
2016-12-301070.001095.001057.001071.003800040972800
2016-12-291070.001079.001060.001071.005340057105300
2016-12-281056.001084.001045.001071.006480068746400
2016-12-271050.001075.001043.001065.00114100119881500
2016-12-261085.001086.001060.001065.005980063942800
2016-12-221160.001160.001101.001102.00101900113981200
2016-12-211230.001244.001130.001130.00217300258308500
2016-12-201090.001280.001070.001230.008743001041389100
2016-12-191193.001202.001051.001060.0010340001209036000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter