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 |
|---|---|---|---|---|---|
| 1995/12/29 | 875 | 880 | 850 | 850 | 8,000 |
| 1995/12/28 | 871 | 875 | 871 | 875 | 3,000 |
| 1995/12/27 | 870 | 875 | 870 | 875 | 5,000 |
| 1995/12/26 | 870 | 870 | 860 | 870 | 9,000 |
| 1995/12/25 | 893 | 893 | 860 | 865 | 10,000 |
| 1995/12/22 | 900 | 900 | 896 | 896 | 8,000 |
| 1995/12/21 | 899 | 900 | 896 | 896 | 4,000 |
| 1995/12/20 | 921 | 921 | 918 | 918 | 2,000 |
| 1995/12/19 | 940 | 940 | 918 | 924 | 7,000 |
| 1995/12/18 | 937 | 941 | 930 | 930 | 12,000 |
| 1995/12/15 | 923 | 933 | 920 | 933 | 46,000 |
| 1995/12/14 | 900 | 918 | 900 | 918 | 36,000 |
| 1995/12/13 | 900 | 900 | 900 | 900 | 7,000 |
| 1995/12/12 | 910 | 915 | 910 | 915 | 8,000 |
| 1995/12/11 | 910 | 910 | 905 | 910 | 17,000 |
| 1995/12/08 | 900 | 910 | 900 | 905 | 13,000 |
| 1995/12/07 | 900 | 900 | 899 | 900 | 15,000 |
| 1995/12/06 | 856 | 856 | 856 | 856 | 1,000 |
| 1995/12/05 | 856 | 856 | 856 | 856 | 1,000 |
| 1995/12/04 | 850 | 856 | 850 | 856 | 4,000 |
| 1995/12/01 | 840 | 840 | 840 | 840 | 6,000 |
| 1995/11/30 | 850 | 850 | 839 | 839 | 5,000 |
| 1995/11/29 | 860 | 860 | 850 | 850 | 5,000 |
| 1995/11/28 | 860 | 860 | 860 | 860 | 7,000 |
| 1995/11/24 | 859 | 860 | 859 | 860 | 2,000 |
| 1995/11/22 | 858 | 858 | 858 | 858 | 2,000 |
| 1995/11/21 | 876 | 876 | 876 | 876 | 1,000 |
| 1995/11/20 | 861 | 861 | 861 | 861 | 1,000 |
| 1995/11/17 | 856 | 856 | 856 | 856 | 1,000 |
| 1995/11/15 | 893 | 893 | 893 | 893 | 2,000 |
| 1995/11/14 | 902 | 902 | 901 | 901 | 3,000 |
| 1995/11/13 | 895 | 900 | 895 | 900 | 11,000 |
| 1995/11/10 | 875 | 875 | 875 | 875 | 1,000 |
| 1995/11/08 | 860 | 860 | 860 | 860 | 2,000 |
| 1995/11/07 | 855 | 855 | 855 | 855 | 1,000 |
| 1995/11/06 | 854 | 854 | 854 | 854 | 2,000 |
| 1995/11/02 | 870 | 870 | 870 | 870 | 2,000 |
| 1995/11/01 | 855 | 855 | 855 | 855 | 1,000 |
| 1995/10/30 | 860 | 860 | 860 | 860 | 1,000 |
| 1995/10/26 | 856 | 856 | 856 | 856 | 1,000 |
| 1995/10/25 | 856 | 856 | 856 | 856 | 1,000 |
| 1995/10/24 | 870 | 870 | 870 | 870 | 1,000 |
| 1995/10/23 | 856 | 860 | 856 | 860 | 2,000 |
| 1995/10/20 | 857 | 857 | 856 | 856 | 2,000 |
| 1995/10/19 | 860 | 860 | 856 | 856 | 3,000 |
| 1995/10/18 | 875 | 875 | 875 | 875 | 1,000 |
| 1995/10/16 | 855 | 855 | 855 | 855 | 2,000 |
| 1995/10/13 | 855 | 855 | 855 | 855 | 2,000 |
| 1995/10/12 | 880 | 880 | 870 | 870 | 3,000 |
| 1995/10/11 | 870 | 870 | 870 | 870 | 5,000 |
| 1995/10/09 | 850 | 850 | 850 | 850 | 1,000 |
| 1995/10/06 | 850 | 850 | 840 | 850 | 6,000 |
| 1995/10/05 | 851 | 851 | 850 | 850 | 2,000 |
| 1995/10/04 | 831 | 831 | 831 | 831 | 1,000 |
| 1995/10/03 | 855 | 855 | 855 | 855 | 4,000 |
| 1995/09/29 | 850 | 850 | 850 | 850 | 2,000 |
| 1995/09/28 | 850 | 850 | 850 | 850 | 1,000 |
| 1995/09/27 | 850 | 850 | 850 | 850 | 2,000 |
| 1995/09/26 | 850 | 850 | 850 | 850 | 6,000 |
| 1995/09/25 | 850 | 850 | 850 | 850 | 3,000 |
| 1995/09/22 | 850 | 850 | 850 | 850 | 2,000 |
| 1995/09/20 | 915 | 915 | 905 | 905 | 3,000 |
| 1995/09/19 | 920 | 920 | 920 | 920 | 1,000 |
| 1995/09/14 | 920 | 920 | 920 | 920 | 1,000 |
| 1995/09/13 | 930 | 940 | 930 | 940 | 6,000 |
| 1995/09/12 | 930 | 930 | 930 | 930 | 1,000 |
| 1995/09/11 | 880 | 910 | 880 | 910 | 2,000 |
| 1995/09/08 | 915 | 915 | 880 | 880 | 15,000 |
| 1995/09/07 | 910 | 910 | 905 | 905 | 3,000 |
| 1995/09/06 | 911 | 911 | 900 | 900 | 9,000 |
| 1995/09/05 | 930 | 930 | 925 | 925 | 4,000 |
| 1995/09/04 | 925 | 930 | 925 | 930 | 8,000 |
| 1995/08/31 | 910 | 911 | 910 | 910 | 6,000 |
| 1995/08/25 | 875 | 875 | 875 | 875 | 3,000 |
| 1995/08/24 | 885 | 885 | 870 | 870 | 7,000 |
| 1995/08/23 | 875 | 875 | 870 | 870 | 3,000 |
| 1995/08/22 | 911 | 911 | 900 | 900 | 5,000 |
| 1995/08/21 | 900 | 911 | 900 | 910 | 7,000 |
| 1995/08/18 | 909 | 910 | 900 | 900 | 5,000 |
| 1995/08/17 | 930 | 930 | 910 | 910 | 6,000 |
| 1995/08/16 | 930 | 940 | 920 | 920 | 5,000 |
| 1995/08/15 | 945 | 945 | 940 | 940 | 2,000 |
| 1995/08/14 | 955 | 955 | 955 | 955 | 7,000 |
| 1995/08/11 | 1,010 | 1,010 | 990 | 1,000 | 42,000 |
| 1995/08/09 | 875 | 929 | 875 | 929 | 22,000 |
| 1995/08/08 | 846 | 860 | 846 | 860 | 15,000 |
| 1995/08/07 | 845 | 845 | 840 | 840 | 7,000 |
| 1995/08/04 | 845 | 846 | 845 | 846 | 4,000 |
| 1995/08/03 | 825 | 846 | 825 | 846 | 7,000 |
| 1995/08/02 | 835 | 835 | 825 | 825 | 3,000 |
| 1995/08/01 | 825 | 825 | 825 | 825 | 2,000 |
| 1995/07/31 | 835 | 835 | 825 | 825 | 5,000 |
| 1995/07/28 | 839 | 839 | 835 | 835 | 4,000 |
| 1995/07/27 | 840 | 840 | 840 | 840 | 4,000 |
| 1995/07/26 | 840 | 840 | 840 | 840 | 1,000 |
| 1995/07/25 | 840 | 840 | 840 | 840 | 4,000 |
| 1995/07/24 | 845 | 845 | 840 | 840 | 3,000 |
| 1995/07/21 | 841 | 846 | 841 | 846 | 11,000 |
| 1995/07/20 | 861 | 861 | 846 | 846 | 4,000 |
| 1995/07/19 | 898 | 898 | 890 | 895 | 4,000 |
| 1995/07/18 | 904 | 904 | 899 | 899 | 4,000 |
| 1995/07/17 | 919 | 919 | 913 | 913 | 5,000 |
| 1995/07/13 | 929 | 929 | 929 | 929 | 1,000 |
| 1995/07/12 | 940 | 940 | 930 | 930 | 2,000 |
| 1995/07/11 | 945 | 945 | 945 | 945 | 2,000 |
| 1995/07/10 | 935 | 950 | 930 | 950 | 17,000 |
| 1995/07/07 | 900 | 915 | 900 | 915 | 7,000 |
| 1995/07/06 | 871 | 871 | 871 | 871 | 1,000 |
| 1995/07/05 | 867 | 867 | 867 | 867 | 2,000 |
| 1995/07/04 | 865 | 865 | 865 | 865 | 2,000 |
| 1995/06/29 | 865 | 865 | 860 | 860 | 7,000 |
| 1995/06/26 | 856 | 860 | 856 | 860 | 2,000 |
| 1995/06/23 | 870 | 870 | 870 | 870 | 3,000 |
| 1995/06/22 | 901 | 901 | 895 | 900 | 14,000 |
| 1995/06/21 | 900 | 900 | 900 | 900 | 9,000 |
| 1995/06/20 | 933 | 934 | 933 | 934 | 5,000 |
| 1995/06/19 | 935 | 935 | 935 | 935 | 5,000 |
| 1995/06/16 | 935 | 940 | 935 | 940 | 6,000 |
| 1995/06/15 | 940 | 940 | 940 | 940 | 5,000 |
| 1995/06/14 | 960 | 960 | 950 | 950 | 8,000 |
| 1995/06/13 | 980 | 980 | 975 | 975 | 4,000 |
| 1995/06/12 | 984 | 990 | 980 | 980 | 6,000 |
| 1995/06/09 | 999 | 999 | 999 | 999 | 1,000 |
| 1995/06/08 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 |
| 1995/06/06 | 990 | 990 | 975 | 975 | 4,000 |
| 1995/06/05 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1995/06/02 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 |
| 1995/06/01 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1995/05/31 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995/05/30 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1995/05/24 | 1,030 | 1,030 | 1,000 | 1,000 | 6,000 |
| 1995/05/23 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1995/05/22 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1995/05/19 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1995/05/18 | 1,140 | 1,140 | 1,100 | 1,100 | 5,000 |
| 1995/05/17 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1995/05/16 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1995/05/15 | 1,120 | 1,120 | 1,120 | 1,120 | 6,000 |
| 1995/05/12 | 1,160 | 1,160 | 1,120 | 1,120 | 2,000 |
| 1995/05/10 | 1,150 | 1,170 | 1,150 | 1,160 | 7,000 |
| 1995/05/09 | 1,120 | 1,150 | 1,120 | 1,150 | 2,000 |
| 1995/05/08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1995/05/02 | 1,160 | 1,160 | 1,130 | 1,160 | 5,000 |
| 1995/05/01 | 1,120 | 1,120 | 1,100 | 1,100 | 12,000 |
| 1995/04/27 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1995/04/26 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1995/04/25 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1995/04/24 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 |
| 1995/04/21 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1995/04/20 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1995/04/18 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1995/04/17 | 1,140 | 1,140 | 1,120 | 1,120 | 2,000 |
| 1995/04/13 | 1,140 | 1,160 | 1,140 | 1,160 | 5,000 |
| 1995/04/12 | 1,140 | 1,140 | 1,140 | 1,140 | 6,000 |
| 1995/04/07 | 1,150 | 1,150 | 1,120 | 1,120 | 3,000 |
| 1995/04/06 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1995/04/05 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 |
| 1995/04/04 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1995/04/03 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1995/03/30 | 1,140 | 1,140 | 1,140 | 1,140 | 8,000 |
| 1995/03/29 | 1,120 | 1,120 | 1,120 | 1,120 | 11,000 |
| 1995/03/28 | 1,070 | 1,110 | 1,070 | 1,110 | 4,000 |
| 1995/03/27 | 1,130 | 1,130 | 1,110 | 1,110 | 2,000 |
| 1995/03/24 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1995/03/23 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1995/03/22 | 1,170 | 1,170 | 1,150 | 1,150 | 3,000 |
| 1995/03/20 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1995/03/17 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1995/03/16 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1995/03/15 | 1,250 | 1,250 | 1,240 | 1,240 | 2,000 |
| 1995/03/14 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1995/03/13 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 |
| 1995/03/10 | 1,240 | 1,250 | 1,240 | 1,250 | 4,000 |
| 1995/03/08 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1995/03/07 | 1,280 | 1,280 | 1,240 | 1,240 | 6,000 |
| 1995/03/06 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1995/03/03 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1995/03/02 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 |
| 1995/03/01 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1995/02/28 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1995/02/27 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1995/02/24 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1995/02/23 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1995/02/22 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
| 1995/02/21 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 |
| 1995/02/20 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1995/02/17 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1995/02/16 | 1,290 | 1,300 | 1,270 | 1,270 | 5,000 |
| 1995/02/15 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1995/02/14 | 1,330 | 1,330 | 1,320 | 1,320 | 4,000 |
| 1995/02/13 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1995/02/10 | 1,330 | 1,410 | 1,330 | 1,410 | 7,000 |
| 1995/02/07 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1995/02/06 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1995/02/03 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1995/02/02 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1995/01/31 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1995/01/30 | 1,270 | 1,270 | 1,250 | 1,250 | 4,000 |
| 1995/01/27 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1995/01/26 | 1,270 | 1,270 | 1,260 | 1,260 | 3,000 |
| 1995/01/25 | 1,260 | 1,300 | 1,260 | 1,270 | 8,000 |
| 1995/01/24 | 1,310 | 1,310 | 1,250 | 1,250 | 9,000 |
| 1995/01/23 | 1,350 | 1,350 | 1,310 | 1,310 | 3,000 |
| 1995/01/20 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1995/01/19 | 1,370 | 1,370 | 1,370 | 1,370 | 5,000 |
| 1995/01/18 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1995/01/13 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1995/01/11 | 1,380 | 1,410 | 1,360 | 1,370 | 10,000 |
| 1995/01/10 | 1,380 | 1,400 | 1,380 | 1,400 | 5,000 |
| 1995/01/09 | 1,360 | 1,360 | 1,350 | 1,350 | 3,000 |
| 1995/01/06 | 1,410 | 1,410 | 1,380 | 1,380 | 4,000 |
| 1995/01/05 | 1,410 | 1,410 | 1,410 | 1,410 | 7,000 |