船場(6540)の株価時系列情報
船場(6540)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/06/12 | 1,493 | 1,510 | 1,480 | 1,493 | 6,000 |
| 2026/06/11 | 1,477 | 1,491 | 1,465 | 1,480 | 11,800 |
| 2026/06/10 | 1,489 | 1,495 | 1,480 | 1,495 | 2,600 |
| 2026/06/09 | 1,476 | 1,492 | 1,472 | 1,489 | 6,600 |
| 2026/06/08 | 1,471 | 1,500 | 1,464 | 1,471 | 11,500 |
| 2026/06/05 | 1,500 | 1,514 | 1,498 | 1,511 | 4,500 |
| 2026/06/04 | 1,470 | 1,499 | 1,470 | 1,482 | 6,100 |
| 2026/06/03 | 1,492 | 1,492 | 1,466 | 1,470 | 11,200 |
| 2026/06/02 | 1,466 | 1,499 | 1,451 | 1,488 | 18,300 |
| 2026/06/01 | 1,510 | 1,510 | 1,471 | 1,477 | 15,100 |
| 2026/05/29 | 1,504 | 1,515 | 1,499 | 1,510 | 9,400 |
| 2026/05/28 | 1,497 | 1,515 | 1,497 | 1,504 | 9,000 |
| 2026/05/27 | 1,498 | 1,498 | 1,481 | 1,493 | 5,400 |
| 2026/05/26 | 1,466 | 1,496 | 1,466 | 1,492 | 9,600 |
| 2026/05/25 | 1,495 | 1,495 | 1,466 | 1,466 | 13,500 |
| 2026/05/22 | 1,488 | 1,488 | 1,462 | 1,485 | 9,700 |
| 2026/05/21 | 1,482 | 1,486 | 1,469 | 1,478 | 16,400 |
| 2026/05/20 | 1,476 | 1,486 | 1,465 | 1,474 | 44,400 |
| 2026/05/19 | 1,470 | 1,494 | 1,470 | 1,476 | 15,200 |
| 2026/05/18 | 1,490 | 1,490 | 1,466 | 1,468 | 42,900 |
| 2026/05/15 | 1,508 | 1,508 | 1,461 | 1,478 | 56,100 |
| 2026/05/14 | 1,550 | 1,556 | 1,498 | 1,511 | 85,300 |
| 2026/05/13 | 1,664 | 1,672 | 1,636 | 1,636 | 23,700 |
| 2026/05/12 | 1,671 | 1,697 | 1,667 | 1,669 | 15,800 |
| 2026/05/11 | 1,670 | 1,670 | 1,654 | 1,662 | 8,600 |
| 2026/05/08 | 1,665 | 1,665 | 1,650 | 1,654 | 13,700 |
| 2026/05/07 | 1,672 | 1,673 | 1,656 | 1,665 | 12,700 |
| 2026/05/01 | 1,669 | 1,672 | 1,653 | 1,667 | 2,700 |
| 2026/04/30 | 1,678 | 1,681 | 1,655 | 1,656 | 11,000 |
| 2026/04/28 | 1,654 | 1,679 | 1,651 | 1,663 | 19,800 |
| 2026/04/27 | 1,679 | 1,679 | 1,651 | 1,660 | 11,900 |
| 2026/04/24 | 1,709 | 1,709 | 1,650 | 1,681 | 76,500 |
| 2026/04/23 | 1,684 | 1,706 | 1,681 | 1,706 | 15,900 |
| 2026/04/22 | 1,677 | 1,699 | 1,675 | 1,696 | 31,800 |
| 2026/04/21 | 1,691 | 1,699 | 1,675 | 1,675 | 31,800 |
| 2026/04/20 | 1,714 | 1,717 | 1,681 | 1,691 | 29,900 |
| 2026/04/17 | 1,703 | 1,714 | 1,701 | 1,713 | 29,000 |
| 2026/04/16 | 1,727 | 1,737 | 1,711 | 1,712 | 29,900 |
| 2026/04/15 | 1,723 | 1,742 | 1,723 | 1,727 | 13,000 |
| 2026/04/14 | 1,744 | 1,744 | 1,720 | 1,724 | 19,800 |
| 2026/04/13 | 1,750 | 1,760 | 1,727 | 1,731 | 37,300 |
| 2026/04/10 | 1,771 | 1,778 | 1,752 | 1,760 | 15,600 |
| 2026/04/09 | 1,792 | 1,792 | 1,770 | 1,770 | 14,200 |
| 2026/04/08 | 1,784 | 1,792 | 1,776 | 1,789 | 21,100 |
| 2026/04/07 | 1,791 | 1,791 | 1,777 | 1,778 | 12,600 |
| 2026/04/06 | 1,799 | 1,819 | 1,783 | 1,791 | 25,300 |
| 2026/04/03 | 1,811 | 1,818 | 1,791 | 1,799 | 6,800 |
| 2026/03/27 | 1,834 | 1,852 | 1,821 | 1,830 | 11,900 |
| 2026/03/26 | 1,881 | 1,881 | 1,828 | 1,846 | 11,500 |
| 2026/03/25 | 1,899 | 1,899 | 1,851 | 1,881 | 20,800 |
| 2026/03/24 | 1,836 | 1,886 | 1,831 | 1,854 | 16,800 |
| 2026/03/23 | 1,860 | 1,861 | 1,815 | 1,822 | 14,900 |
| 2026/03/19 | 1,889 | 1,912 | 1,877 | 1,887 | 10,000 |
| 2026/03/18 | 1,895 | 1,942 | 1,895 | 1,924 | 14,800 |
| 2026/03/17 | 1,900 | 1,912 | 1,883 | 1,892 | 10,000 |
| 2026/03/16 | 1,951 | 1,958 | 1,884 | 1,890 | 22,200 |
| 2026/03/13 | 1,948 | 1,965 | 1,932 | 1,951 | 13,500 |
| 2026/03/12 | 1,936 | 1,993 | 1,935 | 1,948 | 26,800 |
| 2026/03/11 | 1,901 | 1,979 | 1,901 | 1,951 | 26,200 |
| 2026/03/10 | 1,865 | 1,914 | 1,865 | 1,901 | 15,500 |
| 2026/03/09 | 1,827 | 1,857 | 1,800 | 1,857 | 24,800 |
| 2026/03/06 | 1,909 | 1,909 | 1,862 | 1,883 | 11,700 |
| 2026/03/05 | 1,881 | 1,912 | 1,871 | 1,909 | 22,000 |
| 2026/03/04 | 1,867 | 1,872 | 1,801 | 1,820 | 37,000 |
| 2026/03/03 | 1,920 | 1,939 | 1,905 | 1,907 | 16,600 |
| 2026/03/02 | 1,934 | 1,937 | 1,879 | 1,919 | 29,700 |
| 2026/02/27 | 1,886 | 1,935 | 1,886 | 1,935 | 14,500 |
| 2026/02/26 | 1,861 | 1,899 | 1,861 | 1,888 | 13,400 |
| 2026/02/25 | 1,883 | 1,883 | 1,855 | 1,873 | 13,900 |
| 2026/02/24 | 1,902 | 1,920 | 1,869 | 1,886 | 41,900 |
| 2026/02/20 | 1,862 | 1,902 | 1,858 | 1,902 | 54,800 |
| 2026/02/19 | 1,909 | 1,909 | 1,846 | 1,872 | 41,200 |
| 2026/02/18 | 1,850 | 1,916 | 1,846 | 1,900 | 95,400 |
| 2026/02/17 | 1,775 | 1,850 | 1,772 | 1,850 | 106,800 |
| 2026/02/16 | 1,771 | 1,825 | 1,750 | 1,765 | 131,800 |
| 2026/02/13 | 1,803 | 1,803 | 1,755 | 1,755 | 24,200 |
| 2026/02/12 | 1,810 | 1,818 | 1,794 | 1,803 | 25,400 |
| 2026/02/10 | 1,803 | 1,810 | 1,781 | 1,803 | 17,300 |
| 2026/02/09 | 1,795 | 1,816 | 1,788 | 1,788 | 24,300 |
| 2026/02/06 | 1,805 | 1,819 | 1,784 | 1,791 | 6,900 |
| 2026/02/05 | 1,797 | 1,808 | 1,794 | 1,800 | 8,500 |
| 2026/02/04 | 1,777 | 1,795 | 1,766 | 1,790 | 14,700 |
| 2026/02/03 | 1,787 | 1,793 | 1,775 | 1,777 | 16,100 |
| 2026/02/02 | 1,781 | 1,797 | 1,753 | 1,782 | 16,500 |
| 2026/01/30 | 1,779 | 1,789 | 1,750 | 1,781 | 17,900 |
| 2026/01/29 | 1,800 | 1,802 | 1,756 | 1,779 | 15,600 |
| 2026/01/28 | 1,814 | 1,814 | 1,781 | 1,799 | 15,300 |
| 2026/01/27 | 1,853 | 1,853 | 1,818 | 1,829 | 21,200 |
| 2026/01/26 | 1,851 | 1,851 | 1,811 | 1,820 | 33,700 |
| 2026/01/23 | 1,875 | 1,888 | 1,867 | 1,878 | 40,600 |
| 2026/01/22 | 1,830 | 1,859 | 1,826 | 1,858 | 38,500 |
| 2026/01/21 | 1,845 | 1,855 | 1,817 | 1,830 | 60,400 |
| 2026/01/20 | 1,825 | 1,844 | 1,817 | 1,833 | 46,900 |
| 2026/01/19 | 1,809 | 1,837 | 1,796 | 1,819 | 26,300 |
| 2026/01/16 | 1,800 | 1,834 | 1,792 | 1,804 | 53,500 |
| 2026/01/15 | 1,767 | 1,799 | 1,761 | 1,791 | 43,600 |
| 2026/01/14 | 1,752 | 1,776 | 1,751 | 1,767 | 24,700 |
| 2026/01/13 | 1,788 | 1,791 | 1,747 | 1,752 | 24,000 |
| 2026/01/09 | 1,758 | 1,787 | 1,749 | 1,770 | 50,300 |
| 2026/01/08 | 1,730 | 1,758 | 1,728 | 1,758 | 18,600 |
| 2026/01/07 | 1,729 | 1,755 | 1,728 | 1,730 | 44,400 |
| 2026/01/06 | 1,740 | 1,744 | 1,727 | 1,730 | 23,600 |
| 2026/01/05 | 1,776 | 1,777 | 1,701 | 1,729 | 106,100 |
| 2025/12/30 | 1,738 | 1,792 | 1,738 | 1,781 | 111,600 |
| 2025/12/29 | 1,719 | 1,760 | 1,701 | 1,738 | 88,300 |
| 2025/12/26 | 1,779 | 1,785 | 1,755 | 1,758 | 83,500 |
| 2025/12/25 | 1,788 | 1,790 | 1,775 | 1,780 | 40,600 |
| 2025/12/24 | 1,784 | 1,800 | 1,779 | 1,786 | 66,800 |
| 2025/12/23 | 1,780 | 1,781 | 1,769 | 1,774 | 33,200 |
| 2025/12/22 | 1,815 | 1,820 | 1,774 | 1,782 | 71,700 |
| 2025/12/19 | 1,793 | 1,806 | 1,783 | 1,791 | 46,600 |
| 2025/12/18 | 1,794 | 1,795 | 1,776 | 1,786 | 36,600 |
| 2025/12/17 | 1,750 | 1,795 | 1,745 | 1,790 | 56,000 |
| 2025/12/16 | 1,765 | 1,765 | 1,745 | 1,748 | 46,900 |
| 2025/12/15 | 1,751 | 1,760 | 1,747 | 1,759 | 23,700 |
| 2025/12/12 | 1,743 | 1,762 | 1,734 | 1,747 | 55,200 |
| 2025/12/11 | 1,762 | 1,778 | 1,721 | 1,729 | 30,600 |
| 2025/12/10 | 1,755 | 1,780 | 1,745 | 1,761 | 52,900 |
| 2025/12/09 | 1,727 | 1,759 | 1,725 | 1,755 | 66,300 |
| 2025/12/08 | 1,734 | 1,742 | 1,722 | 1,727 | 24,700 |
| 2025/12/05 | 1,737 | 1,740 | 1,731 | 1,733 | 7,900 |
| 2025/12/04 | 1,737 | 1,750 | 1,737 | 1,738 | 20,000 |
| 2025/12/03 | 1,735 | 1,742 | 1,725 | 1,737 | 15,000 |
| 2025/12/02 | 1,761 | 1,771 | 1,732 | 1,735 | 20,400 |
| 2025/12/01 | 1,774 | 1,774 | 1,757 | 1,761 | 16,000 |
| 2025/11/28 | 1,749 | 1,768 | 1,749 | 1,768 | 12,600 |
| 2025/11/27 | 1,727 | 1,751 | 1,726 | 1,749 | 24,000 |
| 2025/11/26 | 1,715 | 1,726 | 1,703 | 1,726 | 14,700 |
| 2025/11/25 | 1,721 | 1,722 | 1,696 | 1,698 | 12,800 |
| 2025/11/21 | 1,684 | 1,714 | 1,677 | 1,714 | 15,800 |
| 2025/11/20 | 1,698 | 1,708 | 1,684 | 1,691 | 17,200 |
| 2025/11/19 | 1,662 | 1,694 | 1,631 | 1,681 | 34,800 |
| 2025/11/18 | 1,707 | 1,709 | 1,661 | 1,671 | 52,700 |
| 2025/11/17 | 1,789 | 1,789 | 1,710 | 1,723 | 99,600 |
| 2025/11/14 | 1,804 | 1,825 | 1,779 | 1,787 | 106,600 |
| 2025/11/13 | 1,935 | 1,985 | 1,912 | 1,937 | 27,700 |
| 2025/11/12 | 1,922 | 1,948 | 1,921 | 1,933 | 11,500 |
| 2025/11/11 | 1,923 | 1,930 | 1,892 | 1,919 | 7,400 |
| 2025/11/10 | 1,891 | 1,926 | 1,891 | 1,920 | 13,600 |
| 2025/11/07 | 1,878 | 1,882 | 1,861 | 1,880 | 9,900 |
| 2025/11/06 | 1,878 | 1,910 | 1,878 | 1,886 | 13,400 |
| 2025/11/05 | 1,872 | 1,882 | 1,832 | 1,873 | 29,300 |
| 2025/11/04 | 1,874 | 1,896 | 1,870 | 1,883 | 11,900 |
| 2025/10/31 | 1,880 | 1,883 | 1,854 | 1,873 | 6,600 |
| 2025/10/30 | 1,850 | 1,871 | 1,839 | 1,871 | 8,400 |
| 2025/10/29 | 1,877 | 1,877 | 1,835 | 1,846 | 10,100 |
| 2025/10/28 | 1,890 | 1,890 | 1,859 | 1,862 | 13,000 |
| 2025/10/27 | 1,895 | 1,895 | 1,871 | 1,887 | 6,100 |
| 2025/10/24 | 1,899 | 1,899 | 1,867 | 1,895 | 10,800 |
| 2025/10/23 | 1,876 | 1,887 | 1,875 | 1,882 | 10,200 |
| 2025/10/22 | 1,856 | 1,875 | 1,850 | 1,875 | 6,000 |
| 2025/10/21 | 1,860 | 1,873 | 1,853 | 1,854 | 6,200 |
| 2025/10/20 | 1,863 | 1,865 | 1,850 | 1,856 | 4,800 |
| 2025/10/17 | 1,860 | 1,860 | 1,834 | 1,836 | 9,300 |
| 2025/10/16 | 1,889 | 1,889 | 1,852 | 1,852 | 10,900 |
| 2025/10/15 | 1,852 | 1,883 | 1,852 | 1,879 | 5,900 |
| 2025/10/14 | 1,860 | 1,885 | 1,843 | 1,843 | 16,600 |
| 2025/10/10 | 1,945 | 1,947 | 1,828 | 1,896 | 34,200 |
| 2025/10/09 | 1,959 | 1,959 | 1,925 | 1,931 | 8,400 |
| 2025/10/08 | 1,916 | 1,961 | 1,916 | 1,959 | 19,500 |
| 2025/10/07 | 1,910 | 1,915 | 1,893 | 1,910 | 11,400 |
| 2025/10/06 | 1,895 | 1,918 | 1,877 | 1,901 | 11,300 |
| 2025/10/03 | 1,877 | 1,894 | 1,873 | 1,885 | 6,400 |
| 2025/10/02 | 1,883 | 1,887 | 1,862 | 1,873 | 8,200 |
| 2025/10/01 | 1,921 | 1,925 | 1,880 | 1,880 | 20,200 |
| 2025/09/30 | 1,970 | 1,970 | 1,918 | 1,925 | 19,400 |
| 2025/09/29 | 1,987 | 1,988 | 1,951 | 1,951 | 13,900 |
| 2025/09/26 | 1,988 | 2,000 | 1,972 | 1,974 | 17,300 |
| 2025/09/25 | 1,981 | 1,999 | 1,937 | 1,979 | 15,600 |
| 2025/09/24 | 1,910 | 1,972 | 1,910 | 1,970 | 49,300 |
| 2025/09/22 | 1,890 | 1,910 | 1,890 | 1,895 | 21,900 |
| 2025/09/19 | 1,856 | 1,880 | 1,854 | 1,877 | 14,700 |
| 2025/09/18 | 1,871 | 1,880 | 1,845 | 1,854 | 20,500 |
| 2025/09/17 | 1,865 | 1,871 | 1,853 | 1,862 | 6,300 |
| 2025/09/16 | 1,818 | 1,890 | 1,817 | 1,881 | 33,200 |
| 2025/09/12 | 1,810 | 1,815 | 1,801 | 1,806 | 14,300 |
| 2025/09/11 | 1,820 | 1,822 | 1,802 | 1,808 | 19,500 |
| 2025/09/10 | 1,815 | 1,829 | 1,814 | 1,823 | 5,800 |
| 2025/09/09 | 1,861 | 1,861 | 1,812 | 1,812 | 28,900 |
| 2025/09/08 | 1,817 | 1,860 | 1,817 | 1,845 | 23,900 |
| 2025/09/05 | 1,834 | 1,838 | 1,812 | 1,821 | 8,900 |
| 2025/09/04 | 1,816 | 1,824 | 1,812 | 1,816 | 4,700 |
| 2025/09/03 | 1,803 | 1,825 | 1,788 | 1,812 | 10,400 |
| 2025/09/02 | 1,829 | 1,829 | 1,785 | 1,807 | 28,000 |
| 2025/09/01 | 1,850 | 1,854 | 1,822 | 1,822 | 11,300 |
| 2025/08/29 | 1,864 | 1,866 | 1,850 | 1,859 | 9,000 |
| 2025/08/28 | 1,860 | 1,880 | 1,860 | 1,864 | 8,200 |
| 2025/08/27 | 1,852 | 1,873 | 1,852 | 1,860 | 8,800 |
| 2025/08/26 | 1,847 | 1,870 | 1,841 | 1,860 | 5,800 |
| 2025/08/25 | 1,882 | 1,882 | 1,847 | 1,862 | 13,600 |
| 2025/08/22 | 1,855 | 1,860 | 1,816 | 1,852 | 37,600 |
| 2025/08/21 | 1,864 | 1,885 | 1,860 | 1,860 | 10,400 |
| 2025/08/20 | 1,858 | 1,865 | 1,850 | 1,860 | 23,000 |
| 2025/08/19 | 1,871 | 1,877 | 1,855 | 1,871 | 16,800 |
| 2025/08/18 | 1,899 | 1,905 | 1,855 | 1,871 | 24,400 |
| 2025/08/15 | 1,891 | 1,898 | 1,860 | 1,888 | 18,200 |
| 2025/08/14 | 1,870 | 1,885 | 1,854 | 1,878 | 16,500 |
| 2025/08/13 | 1,766 | 1,893 | 1,760 | 1,870 | 95,900 |
| 2025/08/12 | 1,910 | 1,910 | 1,829 | 1,835 | 116,900 |
| 2025/08/08 | 1,874 | 1,875 | 1,843 | 1,864 | 14,300 |