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 |
|---|---|---|---|---|---|
| 1997/12/30 | 591 | 591 | 591 | 591 | 2,000 |
| 1997/12/29 | 590 | 590 | 590 | 590 | 2,000 |
| 1997/12/26 | 600 | 600 | 580 | 580 | 3,000 |
| 1997/12/25 | 610 | 610 | 610 | 610 | 1,000 |
| 1997/12/24 | 636 | 636 | 635 | 635 | 2,000 |
| 1997/12/22 | 646 | 646 | 636 | 636 | 3,000 |
| 1997/12/19 | 636 | 636 | 636 | 636 | 1,000 |
| 1997/12/18 | 641 | 641 | 635 | 635 | 4,000 |
| 1997/12/17 | 635 | 635 | 635 | 635 | 1,000 |
| 1997/12/15 | 635 | 635 | 635 | 635 | 1,000 |
| 1997/12/12 | 700 | 700 | 700 | 700 | 1,000 |
| 1997/12/10 | 637 | 680 | 637 | 680 | 8,000 |
| 1997/12/09 | 646 | 647 | 646 | 647 | 48,000 |
| 1997/12/08 | 650 | 650 | 646 | 646 | 48,000 |
| 1997/12/05 | 666 | 666 | 655 | 655 | 2,000 |
| 1997/12/04 | 661 | 661 | 656 | 656 | 5,000 |
| 1997/12/03 | 670 | 670 | 661 | 661 | 2,000 |
| 1997/12/02 | 690 | 690 | 690 | 690 | 4,000 |
| 1997/12/01 | 650 | 650 | 650 | 650 | 7,000 |
| 1997/11/28 | 640 | 650 | 640 | 650 | 7,000 |
| 1997/11/27 | 650 | 650 | 640 | 640 | 4,000 |
| 1997/11/25 | 729 | 730 | 712 | 730 | 11,000 |
| 1997/11/21 | 729 | 729 | 729 | 729 | 5,000 |
| 1997/11/20 | 739 | 739 | 739 | 739 | 1,000 |
| 1997/11/19 | 739 | 739 | 739 | 739 | 1,000 |
| 1997/11/18 | 768 | 768 | 740 | 740 | 13,000 |
| 1997/11/17 | 747 | 768 | 747 | 768 | 4,000 |
| 1997/11/14 | 767 | 767 | 767 | 767 | 2,000 |
| 1997/11/13 | 778 | 778 | 778 | 778 | 7,000 |
| 1997/11/12 | 798 | 798 | 777 | 777 | 7,000 |
| 1997/11/10 | 810 | 810 | 810 | 810 | 6,000 |
| 1997/11/07 | 802 | 802 | 802 | 802 | 1,000 |
| 1997/11/06 | 802 | 802 | 802 | 802 | 2,000 |
| 1997/11/05 | 819 | 819 | 819 | 819 | 2,000 |
| 1997/11/04 | 819 | 819 | 819 | 819 | 2,000 |
| 1997/10/30 | 819 | 819 | 819 | 819 | 1,000 |
| 1997/10/23 | 870 | 870 | 870 | 870 | 1,000 |
| 1997/10/22 | 860 | 870 | 860 | 870 | 3,000 |
| 1997/10/21 | 860 | 860 | 860 | 860 | 1,000 |
| 1997/10/20 | 850 | 850 | 850 | 850 | 2,000 |
| 1997/10/17 | 810 | 810 | 810 | 810 | 4,000 |
| 1997/10/16 | 800 | 800 | 800 | 800 | 2,000 |
| 1997/10/15 | 794 | 794 | 794 | 794 | 1,000 |
| 1997/10/14 | 795 | 795 | 795 | 795 | 1,000 |
| 1997/10/13 | 790 | 800 | 790 | 795 | 5,000 |
| 1997/10/09 | 770 | 770 | 770 | 770 | 1,000 |
| 1997/10/08 | 760 | 760 | 760 | 760 | 4,000 |
| 1997/10/07 | 751 | 752 | 751 | 752 | 2,000 |
| 1997/10/06 | 751 | 751 | 750 | 750 | 2,000 |
| 1997/10/03 | 770 | 770 | 751 | 751 | 3,000 |
| 1997/10/02 | 810 | 810 | 805 | 810 | 8,000 |
| 1997/10/01 | 830 | 830 | 790 | 790 | 7,000 |
| 1997/09/30 | 850 | 850 | 850 | 850 | 5,000 |
| 1997/09/26 | 850 | 870 | 850 | 870 | 5,000 |
| 1997/09/24 | 915 | 915 | 915 | 915 | 1,000 |
| 1997/09/22 | 915 | 915 | 915 | 915 | 1,000 |
| 1997/09/19 | 895 | 895 | 895 | 895 | 3,000 |
| 1997/09/18 | 930 | 930 | 925 | 925 | 2,000 |
| 1997/09/17 | 911 | 919 | 911 | 911 | 9,000 |
| 1997/09/16 | 910 | 910 | 910 | 910 | 1,000 |
| 1997/09/12 | 895 | 904 | 895 | 904 | 80,000 |
| 1997/09/11 | 881 | 895 | 881 | 895 | 82,000 |
| 1997/09/10 | 870 | 870 | 870 | 870 | 3,000 |
| 1997/09/09 | 860 | 860 | 850 | 850 | 12,000 |
| 1997/09/08 | 860 | 860 | 860 | 860 | 1,000 |
| 1997/09/05 | 870 | 870 | 860 | 860 | 16,000 |
| 1997/09/04 | 870 | 870 | 870 | 870 | 5,000 |
| 1997/09/03 | 875 | 880 | 871 | 871 | 6,000 |
| 1997/09/02 | 870 | 880 | 870 | 875 | 8,000 |
| 1997/09/01 | 895 | 895 | 880 | 880 | 9,000 |
| 1997/08/29 | 905 | 905 | 905 | 905 | 2,000 |
| 1997/08/27 | 910 | 910 | 900 | 905 | 11,000 |
| 1997/08/26 | 950 | 950 | 950 | 950 | 1,000 |
| 1997/08/25 | 950 | 970 | 950 | 970 | 7,000 |
| 1997/08/22 | 955 | 955 | 955 | 955 | 2,000 |
| 1997/08/21 | 921 | 955 | 921 | 955 | 3,000 |
| 1997/08/20 | 930 | 930 | 930 | 930 | 1,000 |
| 1997/08/19 | 930 | 930 | 930 | 930 | 1,000 |
| 1997/08/14 | 930 | 930 | 930 | 930 | 10,000 |
| 1997/08/13 | 920 | 920 | 910 | 910 | 2,000 |
| 1997/08/12 | 950 | 950 | 940 | 940 | 15,000 |
| 1997/08/11 | 960 | 960 | 955 | 955 | 4,000 |
| 1997/08/08 | 960 | 960 | 950 | 950 | 12,000 |
| 1997/08/07 | 950 | 950 | 950 | 950 | 7,000 |
| 1997/08/06 | 960 | 960 | 960 | 960 | 2,000 |
| 1997/08/05 | 980 | 980 | 980 | 980 | 4,000 |
| 1997/08/04 | 1,000 | 1,000 | 985 | 985 | 3,000 |
| 1997/08/01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997/07/31 | 1,000 | 1,000 | 985 | 985 | 4,000 |
| 1997/07/30 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 |
| 1997/07/29 | 1,010 | 1,010 | 1,000 | 1,010 | 6,000 |
| 1997/07/28 | 985 | 1,010 | 985 | 1,010 | 10,000 |
| 1997/07/25 | 985 | 985 | 985 | 985 | 3,000 |
| 1997/07/24 | 985 | 985 | 985 | 985 | 2,000 |
| 1997/07/23 | 986 | 987 | 986 | 987 | 3,000 |
| 1997/07/22 | 987 | 987 | 985 | 985 | 6,000 |
| 1997/07/18 | 985 | 986 | 985 | 986 | 6,000 |
| 1997/07/17 | 985 | 985 | 985 | 985 | 2,000 |
| 1997/07/16 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1997/07/15 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 1997/07/14 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 |
| 1997/07/11 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1997/07/10 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
| 1997/07/09 | 1,000 | 1,010 | 1,000 | 1,000 | 4,000 |
| 1997/07/08 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 |
| 1997/07/07 | 1,030 | 1,030 | 1,010 | 1,010 | 4,000 |
| 1997/07/04 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 |
| 1997/07/03 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1997/07/02 | 1,030 | 1,030 | 1,010 | 1,020 | 6,000 |
| 1997/07/01 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1997/06/30 | 1,030 | 1,030 | 1,020 | 1,020 | 4,000 |
| 1997/06/27 | 1,040 | 1,050 | 1,030 | 1,030 | 13,000 |
| 1997/06/26 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 |
| 1997/06/25 | 1,030 | 1,040 | 1,020 | 1,040 | 5,000 |
| 1997/06/24 | 1,050 | 1,050 | 1,020 | 1,020 | 7,000 |
| 1997/06/23 | 1,030 | 1,030 | 1,020 | 1,020 | 8,000 |
| 1997/06/20 | 1,030 | 1,030 | 1,020 | 1,030 | 8,000 |
| 1997/06/19 | 1,020 | 1,030 | 1,020 | 1,030 | 6,000 |
| 1997/06/18 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1997/06/17 | 1,010 | 1,020 | 1,010 | 1,020 | 6,000 |
| 1997/06/16 | 1,030 | 1,030 | 1,020 | 1,020 | 5,000 |
| 1997/06/13 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 |
| 1997/06/12 | 1,050 | 1,050 | 1,040 | 1,050 | 11,000 |
| 1997/06/11 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 |
| 1997/06/10 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 1997/06/06 | 1,050 | 1,050 | 1,030 | 1,030 | 5,000 |
| 1997/06/05 | 1,050 | 1,050 | 1,040 | 1,040 | 9,000 |
| 1997/06/04 | 1,070 | 1,070 | 1,040 | 1,070 | 14,000 |
| 1997/06/03 | 1,090 | 1,090 | 1,070 | 1,090 | 4,000 |
| 1997/06/02 | 1,060 | 1,060 | 1,050 | 1,060 | 21,000 |
| 1997/05/30 | 1,050 | 1,060 | 1,050 | 1,060 | 3,000 |
| 1997/05/29 | 1,030 | 1,040 | 1,030 | 1,040 | 3,000 |
| 1997/05/28 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 |
| 1997/05/27 | 1,050 | 1,070 | 1,050 | 1,070 | 2,000 |
| 1997/05/23 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1997/05/22 | 1,100 | 1,100 | 1,070 | 1,070 | 7,000 |
| 1997/05/21 | 1,150 | 1,150 | 1,100 | 1,100 | 8,000 |
| 1997/05/20 | 1,150 | 1,160 | 1,110 | 1,110 | 21,000 |
| 1997/05/19 | 1,080 | 1,150 | 1,080 | 1,130 | 26,000 |
| 1997/05/16 | 1,030 | 1,070 | 1,030 | 1,060 | 21,000 |
| 1997/05/15 | 1,020 | 1,020 | 1,000 | 1,020 | 11,000 |
| 1997/05/14 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 |
| 1997/05/13 | 1,070 | 1,070 | 1,020 | 1,020 | 12,000 |
| 1997/05/12 | 1,000 | 1,070 | 1,000 | 1,070 | 6,000 |
| 1997/05/09 | 1,000 | 1,010 | 1,000 | 1,000 | 7,000 |
| 1997/05/08 | 1,020 | 1,020 | 999 | 1,000 | 28,000 |
| 1997/05/07 | 989 | 1,050 | 989 | 1,020 | 44,000 |
| 1997/05/06 | 960 | 990 | 960 | 980 | 20,000 |
| 1997/05/02 | 979 | 979 | 960 | 960 | 3,000 |
| 1997/05/01 | 950 | 980 | 950 | 980 | 8,000 |
| 1997/04/30 | 980 | 980 | 960 | 960 | 4,000 |
| 1997/04/28 | 980 | 980 | 970 | 970 | 3,000 |
| 1997/04/25 | 950 | 950 | 950 | 950 | 5,000 |
| 1997/04/24 | 990 | 990 | 970 | 970 | 16,000 |
| 1997/04/23 | 990 | 990 | 990 | 990 | 6,000 |
| 1997/04/22 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1997/04/21 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1997/04/18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997/04/16 | 990 | 990 | 960 | 960 | 5,000 |
| 1997/04/15 | 970 | 970 | 970 | 970 | 1,000 |
| 1997/04/14 | 990 | 990 | 990 | 990 | 1,000 |
| 1997/04/11 | 980 | 980 | 960 | 960 | 6,000 |
| 1997/04/10 | 1,000 | 1,000 | 1,000 | 1,000 | 16,000 |
| 1997/04/09 | 980 | 980 | 980 | 980 | 13,000 |
| 1997/04/08 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1997/04/07 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1997/04/04 | 990 | 991 | 980 | 980 | 22,000 |
| 1997/04/03 | 980 | 999 | 980 | 990 | 7,000 |
| 1997/04/02 | 1,000 | 1,010 | 990 | 990 | 15,000 |
| 1997/04/01 | 1,000 | 1,020 | 1,000 | 1,020 | 12,000 |
| 1997/03/31 | 1,000 | 1,020 | 1,000 | 1,020 | 19,000 |
| 1997/03/28 | 1,010 | 1,050 | 1,010 | 1,040 | 8,000 |
| 1997/03/27 | 1,030 | 1,030 | 1,010 | 1,010 | 8,000 |
| 1997/03/26 | 1,060 | 1,060 | 1,030 | 1,030 | 9,000 |
| 1997/03/25 | 1,050 | 1,070 | 1,050 | 1,060 | 20,000 |
| 1997/03/24 | 1,100 | 1,100 | 1,080 | 1,080 | 5,000 |
| 1997/03/21 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1997/03/19 | 1,080 | 1,080 | 1,030 | 1,030 | 5,000 |
| 1997/03/18 | 1,190 | 1,200 | 1,150 | 1,150 | 7,000 |
| 1997/03/17 | 1,090 | 1,200 | 1,090 | 1,200 | 24,000 |
| 1997/03/14 | 1,020 | 1,050 | 1,010 | 1,050 | 7,000 |
| 1997/03/13 | 1,010 | 1,030 | 1,010 | 1,030 | 8,000 |
| 1997/03/12 | 990 | 1,010 | 990 | 1,010 | 2,000 |
| 1997/03/11 | 1,000 | 1,010 | 980 | 980 | 25,000 |
| 1997/03/10 | 1,040 | 1,040 | 1,000 | 1,000 | 12,000 |
| 1997/03/07 | 1,040 | 1,040 | 1,010 | 1,040 | 16,000 |
| 1997/03/06 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 |
| 1997/03/05 | 1,050 | 1,060 | 1,050 | 1,050 | 3,000 |
| 1997/03/04 | 1,080 | 1,080 | 1,050 | 1,050 | 13,000 |
| 1997/03/03 | 1,070 | 1,070 | 1,050 | 1,050 | 4,000 |
| 1997/02/28 | 1,050 | 1,070 | 1,050 | 1,070 | 3,000 |
| 1997/02/27 | 1,090 | 1,090 | 1,070 | 1,070 | 3,000 |
| 1997/02/26 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1997/02/25 | 1,090 | 1,100 | 1,090 | 1,090 | 4,000 |
| 1997/02/24 | 1,090 | 1,100 | 1,090 | 1,100 | 3,000 |
| 1997/02/21 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1997/02/20 | 1,100 | 1,110 | 1,060 | 1,060 | 10,000 |
| 1997/02/19 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1997/02/18 | 1,110 | 1,110 | 1,090 | 1,100 | 7,000 |
| 1997/02/17 | 1,180 | 1,180 | 1,110 | 1,110 | 8,000 |
| 1997/02/14 | 1,100 | 1,100 | 1,090 | 1,090 | 3,000 |
| 1997/02/13 | 1,150 | 1,150 | 1,120 | 1,120 | 6,000 |
| 1997/02/12 | 1,190 | 1,200 | 1,150 | 1,150 | 15,000 |
| 1997/02/10 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 1997/02/07 | 1,080 | 1,080 | 1,040 | 1,040 | 4,000 |
| 1997/02/06 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 |
| 1997/02/05 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1997/02/04 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1997/02/03 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1997/01/30 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1997/01/29 | 1,010 | 1,010 | 1,000 | 1,000 | 10,000 |
| 1997/01/24 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1997/01/23 | 1,010 | 1,030 | 1,010 | 1,030 | 9,000 |
| 1997/01/22 | 1,040 | 1,050 | 1,040 | 1,050 | 6,000 |
| 1997/01/21 | 1,050 | 1,060 | 1,050 | 1,050 | 6,000 |
| 1997/01/20 | 1,120 | 1,120 | 1,050 | 1,050 | 17,000 |
| 1997/01/17 | 1,060 | 1,100 | 1,060 | 1,100 | 9,000 |
| 1997/01/16 | 1,000 | 1,010 | 1,000 | 1,000 | 5,000 |
| 1997/01/14 | 1,020 | 1,020 | 1,000 | 1,000 | 2,000 |
| 1997/01/10 | 990 | 1,000 | 980 | 1,000 | 17,000 |
| 1997/01/09 | 990 | 990 | 980 | 980 | 12,000 |
| 1997/01/08 | 1,080 | 1,080 | 1,080 | 1,080 | 8,000 |
| 1997/01/07 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |