船井総研ホールディングス(9757)の株価時系列情報
船井総研ホールディングス(9757)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 |
|---|---|---|---|---|---|
| 1990/12/27 | 2,850 | 2,850 | 2,850 | 2,850 | 2,000 |
| 1990/12/21 | 2,791 | 2,791 | 2,791 | 2,791 | 2,200 |
| 1990/12/20 | 2,727 | 2,727 | 2,727 | 2,727 | 2,200 |
| 1990/12/19 | 2,727 | 2,736 | 2,718 | 2,718 | 8,800 |
| 1990/12/18 | 2,636 | 2,664 | 2,636 | 2,636 | 4,400 |
| 1990/12/17 | 2,545 | 2,545 | 2,545 | 2,545 | 11,000 |
| 1990/12/14 | 2,545 | 2,545 | 2,545 | 2,545 | 5,500 |
| 1990/12/13 | 2,545 | 2,545 | 2,545 | 2,545 | 2,200 |
| 1990/12/12 | 2,545 | 2,545 | 2,527 | 2,527 | 7,700 |
| 1990/12/11 | 2,527 | 2,545 | 2,527 | 2,545 | 7,700 |
| 1990/12/10 | 2,582 | 2,582 | 2,573 | 2,573 | 3,300 |
| 1990/12/07 | 2,436 | 2,527 | 2,436 | 2,527 | 6,600 |
| 1990/12/03 | 2,809 | 2,809 | 2,809 | 2,809 | 1,100 |
| 1990/11/28 | 2,836 | 2,836 | 2,836 | 2,836 | 2,200 |
| 1990/11/27 | 2,855 | 2,855 | 2,855 | 2,855 | 2,200 |
| 1990/11/21 | 2,909 | 2,909 | 2,873 | 2,873 | 3,300 |
| 1990/11/20 | 2,955 | 2,955 | 2,909 | 2,909 | 9,900 |
| 1990/11/19 | 3,018 | 3,018 | 3,000 | 3,000 | 7,700 |
| 1990/11/16 | 3,045 | 3,045 | 3,045 | 3,045 | 3,300 |
| 1990/11/15 | 3,127 | 3,127 | 3,045 | 3,045 | 34,100 |
| 1990/11/14 | 3,145 | 3,145 | 3,091 | 3,109 | 27,500 |
| 1990/11/13 | 3,155 | 3,155 | 3,155 | 3,155 | 2,200 |
| 1990/11/09 | 3,273 | 3,273 | 3,182 | 3,182 | 15,400 |
| 1990/11/08 | 3,309 | 3,309 | 3,273 | 3,273 | 13,200 |
| 1990/11/07 | 3,336 | 3,336 | 3,318 | 3,318 | 5,500 |
| 1990/11/06 | 3,364 | 3,364 | 3,364 | 3,364 | 3,300 |
| 1990/11/05 | 3,391 | 3,391 | 3,391 | 3,391 | 2,200 |
| 1990/11/02 | 3,436 | 3,436 | 3,427 | 3,427 | 6,600 |
| 1990/11/01 | 3,518 | 3,518 | 3,455 | 3,455 | 2,200 |
| 1990/10/31 | 3,518 | 3,518 | 3,518 | 3,518 | 3,300 |
| 1990/10/30 | 3,500 | 3,500 | 3,500 | 3,500 | 2,200 |
| 1990/10/29 | 3,518 | 3,518 | 3,518 | 3,518 | 3,300 |
| 1990/10/25 | 3,409 | 3,518 | 3,409 | 3,518 | 14,300 |
| 1990/10/24 | 3,527 | 3,536 | 3,455 | 3,455 | 13,200 |
| 1990/10/23 | 3,618 | 3,618 | 3,591 | 3,591 | 9,900 |
| 1990/10/22 | 3,636 | 3,636 | 3,618 | 3,618 | 6,600 |
| 1990/10/19 | 3,636 | 3,636 | 3,600 | 3,600 | 3,300 |
| 1990/10/18 | 3,636 | 3,636 | 3,636 | 3,636 | 3,300 |
| 1990/10/17 | 3,636 | 3,727 | 3,636 | 3,727 | 3,300 |
| 1990/10/16 | 3,545 | 3,545 | 3,545 | 3,545 | 1,100 |
| 1990/10/15 | 3,518 | 3,545 | 3,518 | 3,545 | 3,300 |
| 1990/10/12 | 3,491 | 3,491 | 3,491 | 3,491 | 4,400 |
| 1990/10/11 | 3,636 | 3,636 | 3,545 | 3,545 | 15,400 |
| 1990/10/09 | 3,636 | 3,636 | 3,636 | 3,636 | 36,300 |
| 1990/10/08 | 3,364 | 3,364 | 3,364 | 3,364 | 36,300 |
| 1990/10/05 | 2,955 | 3,091 | 2,955 | 3,091 | 13,200 |
| 1990/10/04 | 2,945 | 2,955 | 2,945 | 2,955 | 23,100 |
| 1990/10/03 | 3,000 | 3,000 | 2,982 | 2,982 | 24,200 |
| 1990/10/02 | 2,955 | 3,091 | 2,936 | 3,091 | 14,300 |
| 1990/10/01 | 3,000 | 3,000 | 3,000 | 3,000 | 8,800 |
| 1990/09/27 | 3,200 | 3,264 | 3,200 | 3,264 | 15,400 |
| 1990/09/26 | 3,445 | 3,445 | 3,364 | 3,364 | 9,900 |
| 1990/09/25 | 3,455 | 3,455 | 3,436 | 3,436 | 55,000 |
| 1990/09/21 | 3,500 | 3,500 | 3,500 | 3,500 | 22,000 |
| 1990/09/20 | 3,909 | 3,909 | 3,909 | 3,909 | 1,100 |
| 1990/09/14 | 4,318 | 4,318 | 4,318 | 4,318 | 9,900 |
| 1990/09/13 | 4,345 | 4,345 | 4,345 | 4,345 | 11,000 |
| 1990/09/12 | 4,318 | 4,364 | 4,318 | 4,327 | 12,100 |
| 1990/09/11 | 4,300 | 4,382 | 4,300 | 4,327 | 23,100 |
| 1990/09/10 | 4,300 | 4,364 | 4,300 | 4,300 | 16,500 |
| 1990/09/05 | 4,336 | 4,336 | 4,336 | 4,336 | 1,100 |
| 1990/09/04 | 4,545 | 4,545 | 4,545 | 4,545 | 5,500 |
| 1990/09/03 | 4,545 | 4,636 | 4,545 | 4,636 | 70,400 |
| 1990/08/31 | 4,382 | 4,536 | 4,373 | 4,409 | 16,500 |
| 1990/08/30 | 4,436 | 4,500 | 4,427 | 4,455 | 22,000 |
| 1990/08/29 | 4,518 | 4,518 | 4,455 | 4,464 | 8,800 |
| 1990/08/28 | 4,545 | 4,545 | 4,545 | 4,545 | 3,300 |
| 1990/08/27 | 4,100 | 4,273 | 4,100 | 4,273 | 5,500 |
| 1990/08/24 | 4,045 | 4,045 | 4,045 | 4,045 | 1,100 |
| 1990/08/23 | 4,364 | 4,364 | 4,364 | 4,364 | 2,200 |
| 1990/08/22 | 4,545 | 4,555 | 4,545 | 4,555 | 24,200 |
| 1990/08/21 | 4,682 | 4,818 | 4,682 | 4,727 | 33,000 |
| 1990/08/20 | 4,636 | 4,636 | 4,636 | 4,636 | 3,300 |
| 1990/08/17 | 4,636 | 4,636 | 4,636 | 4,636 | 2,200 |
| 1990/08/15 | 4,427 | 4,636 | 4,427 | 4,636 | 25,300 |
| 1990/08/14 | 4,518 | 4,518 | 4,455 | 4,455 | 4,400 |
| 1990/08/10 | 5,000 | 5,000 | 4,845 | 4,845 | 24,200 |
| 1990/08/09 | 4,973 | 5,091 | 4,973 | 5,091 | 8,800 |
| 1990/08/07 | 5,091 | 5,091 | 5,045 | 5,045 | 11,000 |
| 1990/08/03 | 5,591 | 5,636 | 5,555 | 5,636 | 26,400 |
| 1990/08/02 | 5,773 | 5,773 | 5,691 | 5,691 | 4,400 |
| 1990/08/01 | 5,800 | 5,836 | 5,736 | 5,773 | 56,100 |
| 1990/07/31 | 5,509 | 5,636 | 5,382 | 5,636 | 60,500 |
| 1990/07/30 | 5,591 | 5,591 | 5,445 | 5,491 | 20,900 |
| 1990/07/27 | 5,827 | 5,827 | 5,636 | 5,682 | 69,300 |
| 1990/07/26 | 5,818 | 5,864 | 5,727 | 5,727 | 30,800 |
| 1990/07/25 | 5,691 | 5,773 | 5,691 | 5,773 | 2,200 |
| 1990/07/24 | 5,864 | 5,864 | 5,818 | 5,818 | 49,500 |
| 1990/07/23 | 5,873 | 6,045 | 5,864 | 5,864 | 63,800 |
| 1990/07/20 | 5,455 | 5,864 | 5,436 | 5,855 | 88,000 |
| 1990/07/19 | 5,682 | 5,818 | 5,545 | 5,545 | 39,600 |
| 1990/07/18 | 5,773 | 5,955 | 5,427 | 5,727 | 182,600 |
| 1990/07/17 | 6,382 | 6,382 | 5,882 | 5,882 | 211,200 |
| 1990/07/16 | 6,000 | 6,336 | 6,000 | 6,336 | 247,500 |
| 1990/07/13 | 5,882 | 5,882 | 5,882 | 5,882 | 89,100 |
| 1990/07/12 | 5,018 | 5,427 | 5,018 | 5,427 | 266,200 |
| 1990/07/11 | 4,982 | 5,136 | 4,982 | 5,064 | 90,200 |
| 1990/07/10 | 5,091 | 5,282 | 4,982 | 5,091 | 191,400 |
| 1990/07/09 | 4,655 | 4,982 | 4,582 | 4,982 | 249,700 |
| 1990/07/06 | 4,627 | 4,627 | 4,627 | 4,627 | 137,500 |
| 1990/07/05 | 4,082 | 4,355 | 4,082 | 4,355 | 202,400 |
| 1990/07/04 | 3,818 | 4,082 | 3,818 | 4,082 | 140,800 |
| 1990/07/03 | 3,818 | 3,818 | 3,755 | 3,818 | 26,400 |
| 1990/07/02 | 3,818 | 3,845 | 3,818 | 3,818 | 20,900 |
| 1990/06/29 | 3,818 | 3,900 | 3,736 | 3,891 | 66,000 |
| 1990/06/28 | 3,727 | 3,818 | 3,727 | 3,773 | 62,700 |
| 1990/06/27 | 3,636 | 3,745 | 3,636 | 3,682 | 150,700 |
| 1990/06/26 | 3,636 | 3,645 | 3,636 | 3,645 | 14,300 |
| 1990/06/25 | 3,591 | 3,636 | 3,545 | 3,636 | 20,900 |
| 1990/06/22 | 3,745 | 3,745 | 3,718 | 3,718 | 15,400 |
| 1990/06/21 | 3,818 | 3,818 | 3,782 | 3,782 | 41,800 |
| 1990/06/20 | 3,836 | 3,864 | 3,782 | 3,782 | 88,000 |
| 1990/06/19 | 3,836 | 4,045 | 3,836 | 3,964 | 97,900 |
| 1990/06/18 | 3,673 | 3,909 | 3,673 | 3,900 | 214,500 |
| 1990/06/15 | 3,473 | 3,727 | 3,473 | 3,727 | 151,800 |
| 1990/06/14 | 3,473 | 3,500 | 3,473 | 3,473 | 19,800 |
| 1990/06/13 | 3,427 | 3,473 | 3,427 | 3,473 | 37,400 |
| 1990/06/12 | 3,318 | 3,364 | 3,318 | 3,364 | 9,900 |
| 1990/06/11 | 3,491 | 3,491 | 3,455 | 3,455 | 19,800 |
| 1990/06/08 | 3,545 | 3,564 | 3,545 | 3,564 | 4,400 |
| 1990/06/07 | 3,627 | 3,627 | 3,527 | 3,564 | 31,900 |
| 1990/06/06 | 3,673 | 3,673 | 3,545 | 3,545 | 95,700 |
| 1990/06/05 | 3,673 | 3,727 | 3,673 | 3,727 | 60,500 |
| 1990/06/04 | 3,455 | 3,455 | 3,455 | 3,455 | 33,000 |
| 1990/06/01 | 2,964 | 3,182 | 2,927 | 3,182 | 39,600 |
| 1990/05/31 | 2,773 | 2,909 | 2,773 | 2,909 | 17,600 |
| 1990/05/28 | 2,773 | 2,773 | 2,773 | 2,773 | 1,100 |
| 1990/05/25 | 2,773 | 2,773 | 2,773 | 2,773 | 15,400 |
| 1990/05/24 | 2,727 | 2,736 | 2,727 | 2,736 | 2,200 |
| 1990/05/22 | 2,718 | 2,727 | 2,718 | 2,727 | 3,300 |
| 1990/05/21 | 2,709 | 2,709 | 2,709 | 2,709 | 12,100 |
| 1990/05/18 | 2,673 | 2,673 | 2,673 | 2,673 | 2,200 |
| 1990/05/17 | 2,664 | 2,709 | 2,664 | 2,691 | 4,400 |
| 1990/05/16 | 2,727 | 2,727 | 2,727 | 2,727 | 1,100 |
| 1990/05/15 | 2,773 | 2,773 | 2,773 | 2,773 | 11,000 |
| 1990/05/14 | 2,773 | 2,773 | 2,773 | 2,773 | 5,500 |
| 1990/05/11 | 2,709 | 2,727 | 2,709 | 2,727 | 5,500 |
| 1990/05/10 | 2,727 | 2,727 | 2,727 | 2,727 | 4,400 |
| 1990/05/09 | 2,727 | 2,727 | 2,727 | 2,727 | 5,500 |
| 1990/05/07 | 2,736 | 2,736 | 2,736 | 2,736 | 2,200 |
| 1990/05/02 | 2,736 | 2,736 | 2,736 | 2,736 | 1,100 |
| 1990/05/01 | 2,736 | 2,736 | 2,736 | 2,736 | 2,200 |
| 1990/04/27 | 2,727 | 2,727 | 2,727 | 2,727 | 6,600 |
| 1990/04/26 | 2,727 | 2,745 | 2,727 | 2,727 | 11,000 |
| 1990/04/25 | 2,736 | 2,755 | 2,736 | 2,755 | 3,300 |
| 1990/04/24 | 2,791 | 2,791 | 2,791 | 2,791 | 2,200 |
| 1990/04/20 | 2,791 | 2,791 | 2,791 | 2,791 | 1,100 |
| 1990/04/19 | 2,773 | 2,791 | 2,773 | 2,791 | 5,500 |
| 1990/04/18 | 2,727 | 2,773 | 2,727 | 2,773 | 15,400 |
| 1990/04/17 | 2,727 | 2,727 | 2,727 | 2,727 | 14,300 |
| 1990/04/16 | 2,727 | 2,727 | 2,727 | 2,727 | 2,200 |
| 1990/04/12 | 2,727 | 2,727 | 2,727 | 2,727 | 1,100 |
| 1990/04/10 | 2,709 | 2,727 | 2,709 | 2,727 | 9,900 |
| 1990/04/06 | 2,709 | 2,709 | 2,709 | 2,709 | 3,300 |
| 1990/04/04 | 2,709 | 2,709 | 2,709 | 2,709 | 2,200 |
| 1990/04/03 | 2,682 | 2,682 | 2,682 | 2,682 | 6,600 |
| 1990/04/02 | 2,773 | 2,773 | 2,736 | 2,736 | 7,700 |
| 1990/03/30 | 2,782 | 2,782 | 2,773 | 2,773 | 5,500 |
| 1990/03/29 | 2,773 | 2,773 | 2,773 | 2,773 | 3,300 |
| 1990/03/28 | 2,764 | 2,764 | 2,764 | 2,764 | 4,400 |
| 1990/03/27 | 2,545 | 2,636 | 2,545 | 2,636 | 6,600 |
| 1990/03/26 | 2,527 | 2,527 | 2,527 | 2,527 | 1,100 |
| 1990/03/23 | 2,582 | 2,600 | 2,564 | 2,564 | 25,300 |
| 1990/03/22 | 2,636 | 2,636 | 2,600 | 2,600 | 3,300 |
| 1990/03/20 | 2,682 | 2,682 | 2,673 | 2,673 | 22,000 |
| 1990/03/19 | 2,827 | 2,827 | 2,827 | 2,827 | 5,500 |
| 1990/03/16 | 2,755 | 2,818 | 2,755 | 2,818 | 16,500 |
| 1990/03/15 | 2,727 | 2,727 | 2,727 | 2,727 | 1,100 |
| 1990/03/14 | 2,800 | 2,827 | 2,800 | 2,827 | 37,400 |
| 1990/03/13 | 2,818 | 2,818 | 2,800 | 2,809 | 23,100 |
| 1990/03/12 | 2,682 | 2,818 | 2,682 | 2,818 | 8,800 |
| 1990/03/09 | 2,636 | 2,636 | 2,636 | 2,636 | 24,200 |
| 1990/03/08 | 2,645 | 2,645 | 2,645 | 2,645 | 11,000 |
| 1990/03/06 | 2,645 | 2,645 | 2,645 | 2,645 | 5,500 |
| 1990/03/05 | 2,636 | 2,636 | 2,636 | 2,636 | 1,100 |
| 1990/03/02 | 2,636 | 2,636 | 2,636 | 2,636 | 11,000 |
| 1990/03/01 | 2,591 | 2,591 | 2,591 | 2,591 | 2,200 |
| 1990/02/27 | 2,700 | 2,700 | 2,700 | 2,700 | 4,400 |
| 1990/02/26 | 2,755 | 2,755 | 2,755 | 2,755 | 5,500 |
| 1990/02/23 | 2,791 | 2,791 | 2,755 | 2,755 | 12,100 |
| 1990/02/22 | 2,800 | 2,800 | 2,782 | 2,791 | 12,100 |
| 1990/02/21 | 2,800 | 2,800 | 2,773 | 2,800 | 15,400 |
| 1990/02/20 | 2,727 | 2,827 | 2,727 | 2,818 | 14,300 |
| 1990/02/19 | 2,727 | 2,727 | 2,727 | 2,727 | 1,100 |
| 1990/02/16 | 2,618 | 2,618 | 2,591 | 2,618 | 14,300 |
| 1990/02/15 | 2,618 | 2,618 | 2,618 | 2,618 | 1,100 |
| 1990/02/14 | 2,618 | 2,618 | 2,618 | 2,618 | 11,000 |
| 1990/02/13 | 2,618 | 2,618 | 2,618 | 2,618 | 12,100 |
| 1990/02/08 | 2,636 | 2,636 | 2,636 | 2,636 | 4,400 |
| 1990/02/07 | 2,618 | 2,636 | 2,618 | 2,636 | 24,200 |
| 1990/02/06 | 2,618 | 2,636 | 2,618 | 2,636 | 4,400 |
| 1990/02/05 | 2,618 | 2,618 | 2,618 | 2,618 | 1,100 |
| 1990/02/02 | 2,618 | 2,618 | 2,618 | 2,618 | 4,400 |
| 1990/02/01 | 2,636 | 2,636 | 2,636 | 2,636 | 4,400 |
| 1990/01/30 | 2,655 | 2,655 | 2,655 | 2,655 | 1,100 |
| 1990/01/29 | 2,627 | 2,655 | 2,627 | 2,655 | 4,400 |
| 1990/01/26 | 2,618 | 2,618 | 2,618 | 2,618 | 1,100 |
| 1990/01/25 | 2,609 | 2,609 | 2,609 | 2,609 | 8,800 |
| 1990/01/24 | 2,609 | 2,609 | 2,609 | 2,609 | 2,200 |
| 1990/01/23 | 2,609 | 2,609 | 2,609 | 2,609 | 2,200 |
| 1990/01/22 | 2,636 | 2,636 | 2,636 | 2,636 | 1,100 |
| 1990/01/19 | 2,618 | 2,618 | 2,609 | 2,609 | 2,200 |
| 1990/01/18 | 2,636 | 2,636 | 2,636 | 2,636 | 3,300 |
| 1990/01/17 | 2,609 | 2,609 | 2,609 | 2,609 | 1,100 |
| 1990/01/11 | 2,545 | 2,573 | 2,545 | 2,573 | 4,400 |
| 1990/01/08 | 2,791 | 2,791 | 2,773 | 2,791 | 8,800 |
| 1990/01/05 | 2,809 | 2,809 | 2,800 | 2,800 | 3,300 |
| 1990/01/04 | 2,818 | 2,818 | 2,818 | 2,818 | 1,100 |