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 |
|---|---|---|---|---|---|
| 1994/12/30 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1994/12/29 | 1,390 | 1,400 | 1,390 | 1,400 | 6,000 |
| 1994/12/28 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1994/12/27 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1994/12/26 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 |
| 1994/12/22 | 1,360 | 1,390 | 1,360 | 1,390 | 11,000 |
| 1994/12/21 | 1,380 | 1,380 | 1,360 | 1,360 | 4,000 |
| 1994/12/20 | 1,400 | 1,400 | 1,390 | 1,390 | 5,000 |
| 1994/12/19 | 1,390 | 1,390 | 1,390 | 1,390 | 5,000 |
| 1994/12/16 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1994/12/15 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 |
| 1994/12/14 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 |
| 1994/12/13 | 1,420 | 1,420 | 1,390 | 1,390 | 8,000 |
| 1994/12/12 | 1,450 | 1,450 | 1,430 | 1,430 | 4,000 |
| 1994/12/09 | 1,420 | 1,430 | 1,420 | 1,430 | 3,000 |
| 1994/12/08 | 1,410 | 1,410 | 1,400 | 1,400 | 7,000 |
| 1994/12/07 | 1,450 | 1,450 | 1,410 | 1,410 | 3,000 |
| 1994/12/06 | 1,450 | 1,460 | 1,440 | 1,440 | 6,000 |
| 1994/12/05 | 1,410 | 1,450 | 1,410 | 1,450 | 9,000 |
| 1994/12/02 | 1,480 | 1,480 | 1,410 | 1,410 | 3,000 |
| 1994/12/01 | 1,430 | 1,450 | 1,430 | 1,450 | 3,000 |
| 1994/11/30 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 |
| 1994/11/29 | 1,430 | 1,450 | 1,430 | 1,450 | 10,000 |
| 1994/11/24 | 1,450 | 1,450 | 1,400 | 1,400 | 6,000 |
| 1994/11/22 | 1,500 | 1,500 | 1,490 | 1,490 | 4,000 |
| 1994/11/18 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1994/11/15 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 1994/11/10 | 1,500 | 1,500 | 1,460 | 1,460 | 5,000 |
| 1994/11/09 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 |
| 1994/11/08 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 |
| 1994/11/07 | 1,490 | 1,530 | 1,490 | 1,530 | 3,000 |
| 1994/11/04 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 1994/11/02 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 |
| 1994/11/01 | 1,500 | 1,500 | 1,470 | 1,470 | 2,000 |
| 1994/10/31 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1994/10/27 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 1994/10/26 | 1,500 | 1,500 | 1,480 | 1,480 | 20,000 |
| 1994/10/25 | 1,540 | 1,540 | 1,500 | 1,500 | 3,000 |
| 1994/10/24 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 |
| 1994/10/21 | 1,480 | 1,490 | 1,480 | 1,490 | 2,000 |
| 1994/10/20 | 1,500 | 1,500 | 1,480 | 1,480 | 2,000 |
| 1994/10/19 | 1,550 | 1,550 | 1,500 | 1,500 | 13,000 |
| 1994/10/18 | 1,580 | 1,580 | 1,550 | 1,550 | 4,000 |
| 1994/10/17 | 1,590 | 1,590 | 1,590 | 1,590 | 3,000 |
| 1994/10/14 | 1,590 | 1,590 | 1,590 | 1,590 | 3,000 |
| 1994/10/13 | 1,590 | 1,590 | 1,590 | 1,590 | 8,000 |
| 1994/10/12 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 1994/10/11 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 |
| 1994/10/07 | 1,550 | 1,570 | 1,550 | 1,550 | 8,000 |
| 1994/10/06 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 1994/10/05 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 |
| 1994/10/04 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 |
| 1994/10/03 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 1994/09/30 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 |
| 1994/09/29 | 1,530 | 1,540 | 1,510 | 1,510 | 11,000 |
| 1994/09/28 | 1,580 | 1,590 | 1,510 | 1,550 | 11,000 |
| 1994/09/27 | 1,570 | 1,570 | 1,540 | 1,540 | 2,000 |
| 1994/09/26 | 1,540 | 1,550 | 1,540 | 1,550 | 3,000 |
| 1994/09/22 | 1,560 | 1,560 | 1,550 | 1,550 | 6,000 |
| 1994/09/20 | 1,580 | 1,580 | 1,550 | 1,550 | 25,000 |
| 1994/09/16 | 1,590 | 1,590 | 1,580 | 1,580 | 9,000 |
| 1994/09/14 | 1,590 | 1,590 | 1,590 | 1,590 | 15,000 |
| 1994/09/13 | 1,600 | 1,600 | 1,590 | 1,590 | 5,000 |
| 1994/09/12 | 1,590 | 1,590 | 1,590 | 1,590 | 6,000 |
| 1994/09/09 | 1,590 | 1,600 | 1,590 | 1,600 | 6,000 |
| 1994/09/08 | 1,590 | 1,590 | 1,580 | 1,580 | 33,000 |
| 1994/09/07 | 1,600 | 1,610 | 1,600 | 1,610 | 23,000 |
| 1994/09/06 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 |
| 1994/09/05 | 1,600 | 1,620 | 1,600 | 1,620 | 3,000 |
| 1994/09/02 | 1,620 | 1,620 | 1,600 | 1,600 | 3,000 |
| 1994/09/01 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1994/08/31 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1994/08/30 | 1,610 | 1,610 | 1,610 | 1,610 | 5,000 |
| 1994/08/29 | 1,630 | 1,630 | 1,610 | 1,630 | 7,000 |
| 1994/08/26 | 1,630 | 1,630 | 1,630 | 1,630 | 7,000 |
| 1994/08/25 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 |
| 1994/08/24 | 1,630 | 1,630 | 1,610 | 1,610 | 8,000 |
| 1994/08/23 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 |
| 1994/08/22 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 |
| 1994/08/19 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1994/08/18 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1994/08/17 | 1,700 | 1,760 | 1,630 | 1,760 | 3,000 |
| 1994/08/12 | 1,720 | 1,760 | 1,720 | 1,760 | 2,000 |
| 1994/08/11 | 1,750 | 1,760 | 1,740 | 1,760 | 8,000 |
| 1994/08/10 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 |
| 1994/08/09 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 |
| 1994/08/08 | 1,660 | 1,660 | 1,660 | 1,660 | 3,000 |
| 1994/08/04 | 1,670 | 1,670 | 1,660 | 1,660 | 2,000 |
| 1994/08/03 | 1,660 | 1,660 | 1,650 | 1,650 | 4,000 |
| 1994/08/02 | 1,760 | 1,760 | 1,660 | 1,660 | 3,000 |
| 1994/07/29 | 1,730 | 1,760 | 1,730 | 1,760 | 2,000 |
| 1994/07/28 | 1,770 | 1,770 | 1,720 | 1,750 | 8,000 |
| 1994/07/27 | 1,640 | 1,700 | 1,640 | 1,700 | 14,000 |
| 1994/07/26 | 1,660 | 1,660 | 1,590 | 1,590 | 25,000 |
| 1994/07/25 | 1,660 | 1,660 | 1,650 | 1,650 | 7,000 |
| 1994/07/22 | 1,750 | 1,750 | 1,690 | 1,700 | 7,000 |
| 1994/07/21 | 1,780 | 1,780 | 1,750 | 1,750 | 11,000 |
| 1994/07/20 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 |
| 1994/07/19 | 1,860 | 1,860 | 1,840 | 1,840 | 9,000 |
| 1994/07/18 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 |
| 1994/07/14 | 1,880 | 1,880 | 1,870 | 1,880 | 10,000 |
| 1994/07/13 | 1,880 | 1,880 | 1,880 | 1,880 | 2,000 |
| 1994/07/12 | 1,870 | 1,880 | 1,870 | 1,880 | 9,000 |
| 1994/07/11 | 1,900 | 1,910 | 1,900 | 1,900 | 23,000 |
| 1994/07/08 | 1,860 | 1,910 | 1,860 | 1,910 | 97,000 |
| 1994/07/07 | 1,840 | 1,850 | 1,820 | 1,850 | 31,000 |
| 1994/07/06 | 1,800 | 1,800 | 1,770 | 1,770 | 8,000 |
| 1994/07/05 | 1,800 | 1,800 | 1,770 | 1,790 | 19,000 |
| 1994/07/04 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 |
| 1994/07/01 | 1,660 | 1,660 | 1,650 | 1,650 | 4,000 |
| 1994/06/30 | 1,680 | 1,680 | 1,650 | 1,650 | 2,000 |
| 1994/06/27 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 |
| 1994/06/24 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1994/06/23 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 |
| 1994/06/22 | 1,670 | 1,670 | 1,670 | 1,670 | 3,000 |
| 1994/06/21 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 |
| 1994/06/20 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 |
| 1994/06/13 | 1,760 | 1,790 | 1,750 | 1,790 | 7,000 |
| 1994/06/10 | 1,740 | 1,750 | 1,740 | 1,750 | 5,000 |
| 1994/06/09 | 1,740 | 1,740 | 1,740 | 1,740 | 4,000 |
| 1994/06/08 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 |
| 1994/06/07 | 1,620 | 1,620 | 1,620 | 1,620 | 6,000 |
| 1994/06/06 | 1,620 | 1,620 | 1,620 | 1,620 | 3,000 |
| 1994/06/03 | 1,760 | 1,760 | 1,730 | 1,730 | 6,000 |
| 1994/06/02 | 1,670 | 1,680 | 1,650 | 1,680 | 41,000 |
| 1994/06/01 | 1,650 | 1,670 | 1,650 | 1,650 | 13,000 |
| 1994/05/31 | 1,620 | 1,620 | 1,620 | 1,620 | 3,000 |
| 1994/05/30 | 1,620 | 1,620 | 1,600 | 1,600 | 4,000 |
| 1994/05/27 | 1,600 | 1,620 | 1,570 | 1,620 | 4,000 |
| 1994/05/26 | 1,640 | 1,640 | 1,600 | 1,640 | 11,000 |
| 1994/05/25 | 1,660 | 1,660 | 1,630 | 1,630 | 4,000 |
| 1994/05/24 | 1,750 | 1,750 | 1,680 | 1,680 | 4,000 |
| 1994/05/23 | 1,750 | 1,750 | 1,700 | 1,700 | 6,000 |
| 1994/05/20 | 1,730 | 1,730 | 1,700 | 1,700 | 3,000 |
| 1994/05/18 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 |
| 1994/05/17 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 |
| 1994/05/16 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 |
| 1994/05/13 | 1,800 | 1,800 | 1,750 | 1,750 | 31,000 |
| 1994/05/12 | 1,790 | 1,790 | 1,790 | 1,790 | 9,000 |
| 1994/05/11 | 1,850 | 1,850 | 1,790 | 1,790 | 6,000 |
| 1994/05/10 | 1,800 | 1,850 | 1,800 | 1,850 | 6,000 |
| 1994/05/09 | 1,790 | 1,800 | 1,790 | 1,800 | 4,000 |
| 1994/05/06 | 1,860 | 1,860 | 1,860 | 1,860 | 6,000 |
| 1994/05/02 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 |
| 1994/04/28 | 1,840 | 1,840 | 1,840 | 1,840 | 6,000 |
| 1994/04/27 | 1,790 | 1,800 | 1,760 | 1,800 | 11,000 |
| 1994/04/26 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 |
| 1994/04/25 | 1,800 | 1,800 | 1,750 | 1,750 | 2,000 |
| 1994/04/22 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 |
| 1994/04/21 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 |
| 1994/04/20 | 1,860 | 1,860 | 1,820 | 1,850 | 17,000 |
| 1994/04/19 | 1,850 | 1,880 | 1,850 | 1,880 | 21,000 |
| 1994/04/18 | 1,840 | 1,840 | 1,840 | 1,840 | 3,000 |
| 1994/04/15 | 1,850 | 1,850 | 1,820 | 1,850 | 16,000 |
| 1994/04/14 | 1,780 | 1,850 | 1,780 | 1,850 | 11,000 |
| 1994/04/13 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 |
| 1994/04/12 | 1,860 | 1,880 | 1,850 | 1,880 | 23,000 |
| 1994/04/11 | 1,880 | 1,890 | 1,880 | 1,890 | 14,000 |
| 1994/04/08 | 1,890 | 1,890 | 1,790 | 1,790 | 7,000 |
| 1994/04/07 | 1,810 | 1,890 | 1,800 | 1,890 | 17,000 |
| 1994/04/06 | 1,800 | 1,800 | 1,800 | 1,800 | 10,000 |
| 1994/04/05 | 1,710 | 1,750 | 1,710 | 1,750 | 4,000 |
| 1994/04/04 | 1,760 | 1,760 | 1,730 | 1,730 | 9,000 |
| 1994/04/01 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 |
| 1994/03/31 | 1,800 | 1,800 | 1,720 | 1,720 | 14,000 |
| 1994/03/30 | 1,750 | 1,770 | 1,750 | 1,760 | 17,000 |
| 1994/03/29 | 1,720 | 1,820 | 1,720 | 1,770 | 21,000 |
| 1994/03/28 | 1,720 | 1,720 | 1,680 | 1,720 | 14,000 |
| 1994/03/25 | 1,710 | 1,720 | 1,710 | 1,720 | 5,000 |
| 1994/03/24 | 1,790 | 1,800 | 1,780 | 1,790 | 11,000 |
| 1994/03/23 | 1,780 | 1,800 | 1,780 | 1,800 | 15,000 |
| 1994/03/22 | 1,800 | 1,800 | 1,790 | 1,800 | 10,000 |
| 1994/03/18 | 1,800 | 1,800 | 1,800 | 1,800 | 6,000 |
| 1994/03/17 | 1,800 | 1,800 | 1,800 | 1,800 | 7,000 |
| 1994/03/16 | 1,800 | 1,800 | 1,800 | 1,800 | 19,000 |
| 1994/03/15 | 1,800 | 1,820 | 1,800 | 1,800 | 37,000 |
| 1994/03/14 | 1,830 | 1,850 | 1,750 | 1,750 | 5,000 |
| 1994/03/11 | 1,810 | 1,830 | 1,810 | 1,830 | 15,000 |
| 1994/03/10 | 1,790 | 1,830 | 1,780 | 1,820 | 32,000 |
| 1994/03/09 | 1,750 | 1,780 | 1,700 | 1,780 | 12,000 |
| 1994/03/08 | 1,830 | 1,830 | 1,770 | 1,790 | 11,000 |
| 1994/03/07 | 1,830 | 1,830 | 1,770 | 1,800 | 25,000 |
| 1994/03/04 | 1,820 | 1,830 | 1,800 | 1,830 | 48,000 |
| 1994/03/03 | 1,810 | 1,810 | 1,780 | 1,810 | 87,000 |
| 1994/03/02 | 1,800 | 1,830 | 1,790 | 1,830 | 95,000 |
| 1994/03/01 | 1,630 | 1,710 | 1,630 | 1,700 | 39,000 |
| 1994/02/28 | 1,470 | 1,550 | 1,470 | 1,540 | 14,000 |
| 1994/02/25 | 1,380 | 1,420 | 1,380 | 1,420 | 7,000 |
| 1994/02/24 | 1,350 | 1,350 | 1,340 | 1,340 | 3,000 |
| 1994/02/23 | 1,370 | 1,370 | 1,330 | 1,330 | 6,000 |
| 1994/02/22 | 1,360 | 1,370 | 1,360 | 1,370 | 4,000 |
| 1994/02/17 | 1,370 | 1,370 | 1,350 | 1,350 | 6,000 |
| 1994/02/16 | 1,360 | 1,370 | 1,360 | 1,370 | 4,000 |
| 1994/02/15 | 1,350 | 1,370 | 1,350 | 1,370 | 5,000 |
| 1994/02/14 | 1,390 | 1,390 | 1,390 | 1,390 | 4,000 |
| 1994/02/10 | 1,470 | 1,470 | 1,390 | 1,390 | 7,000 |
| 1994/02/09 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 1994/02/08 | 1,460 | 1,460 | 1,460 | 1,460 | 4,000 |
| 1994/02/07 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 |
| 1994/02/04 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 |
| 1994/02/03 | 1,490 | 1,490 | 1,490 | 1,490 | 5,000 |
| 1994/02/02 | 1,490 | 1,500 | 1,490 | 1,490 | 6,000 |
| 1994/02/01 | 1,490 | 1,500 | 1,490 | 1,490 | 14,000 |
| 1994/01/31 | 1,430 | 1,470 | 1,430 | 1,460 | 13,000 |
| 1994/01/28 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 |
| 1994/01/27 | 1,410 | 1,410 | 1,370 | 1,370 | 13,000 |
| 1994/01/26 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1994/01/25 | 1,360 | 1,390 | 1,360 | 1,390 | 5,000 |
| 1994/01/24 | 1,420 | 1,420 | 1,400 | 1,400 | 9,000 |
| 1994/01/21 | 1,490 | 1,490 | 1,450 | 1,450 | 4,000 |
| 1994/01/20 | 1,500 | 1,520 | 1,500 | 1,500 | 4,000 |
| 1994/01/19 | 1,490 | 1,500 | 1,480 | 1,490 | 19,000 |
| 1994/01/18 | 1,500 | 1,520 | 1,500 | 1,500 | 16,000 |
| 1994/01/17 | 1,550 | 1,550 | 1,530 | 1,530 | 18,000 |
| 1994/01/14 | 1,550 | 1,550 | 1,530 | 1,550 | 23,000 |
| 1994/01/13 | 1,530 | 1,550 | 1,530 | 1,550 | 7,000 |
| 1994/01/12 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 1994/01/11 | 1,510 | 1,510 | 1,510 | 1,510 | 4,000 |
| 1994/01/10 | 1,530 | 1,530 | 1,510 | 1,510 | 7,000 |
| 1994/01/07 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1994/01/06 | 1,450 | 1,460 | 1,450 | 1,460 | 4,000 |
| 1994/01/05 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 |
| 1994/01/04 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |