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 |
|---|---|---|---|---|---|
| 1999/12/30 | 951 | 960 | 950 | 960 | 7,000 |
| 1999/12/29 | 980 | 980 | 961 | 965 | 4,000 |
| 1999/12/28 | 970 | 970 | 961 | 961 | 3,000 |
| 1999/12/27 | 960 | 961 | 960 | 961 | 7,000 |
| 1999/12/24 | 960 | 1,000 | 960 | 970 | 12,000 |
| 1999/12/22 | 951 | 963 | 951 | 960 | 45,000 |
| 1999/12/21 | 950 | 951 | 950 | 951 | 14,000 |
| 1999/12/20 | 1,010 | 1,010 | 940 | 950 | 21,000 |
| 1999/12/17 | 1,021 | 1,021 | 1,000 | 1,000 | 17,000 |
| 1999/12/16 | 1,030 | 1,030 | 1,000 | 1,020 | 20,000 |
| 1999/12/15 | 1,042 | 1,060 | 1,021 | 1,050 | 8,000 |
| 1999/12/14 | 1,060 | 1,060 | 1,022 | 1,042 | 21,000 |
| 1999/12/13 | 1,080 | 1,080 | 1,040 | 1,040 | 13,000 |
| 1999/12/10 | 1,060 | 1,080 | 1,060 | 1,080 | 23,000 |
| 1999/12/09 | 1,100 | 1,100 | 1,050 | 1,060 | 23,000 |
| 1999/12/08 | 1,074 | 1,093 | 1,072 | 1,090 | 14,000 |
| 1999/12/07 | 1,062 | 1,100 | 1,062 | 1,072 | 24,000 |
| 1999/12/06 | 1,151 | 1,151 | 1,060 | 1,060 | 33,000 |
| 1999/12/03 | 1,150 | 1,150 | 1,149 | 1,150 | 10,000 |
| 1999/12/02 | 1,200 | 1,200 | 1,150 | 1,150 | 11,000 |
| 1999/12/01 | 1,120 | 1,120 | 1,100 | 1,100 | 31,000 |
| 1999/11/30 | 1,120 | 1,121 | 1,120 | 1,121 | 10,000 |
| 1999/11/29 | 1,130 | 1,130 | 1,120 | 1,120 | 12,000 |
| 1999/11/26 | 1,130 | 1,150 | 1,120 | 1,130 | 12,000 |
| 1999/11/25 | 1,220 | 1,220 | 1,100 | 1,130 | 41,000 |
| 1999/11/24 | 1,289 | 1,289 | 1,180 | 1,220 | 17,000 |
| 1999/11/22 | 1,300 | 1,300 | 1,270 | 1,290 | 5,000 |
| 1999/11/19 | 1,250 | 1,360 | 1,220 | 1,300 | 24,000 |
| 1999/11/18 | 1,270 | 1,350 | 1,270 | 1,270 | 23,000 |
| 1999/11/17 | 1,400 | 1,400 | 1,270 | 1,270 | 30,000 |
| 1999/11/16 | 1,050 | 1,270 | 1,050 | 1,270 | 74,000 |
| 1999/11/15 | 1,150 | 1,225 | 1,080 | 1,080 | 31,000 |
| 1999/11/12 | 1,253 | 1,253 | 1,250 | 1,250 | 15,000 |
| 1999/11/11 | 1,355 | 1,355 | 1,251 | 1,251 | 11,000 |
| 1999/11/10 | 1,351 | 1,355 | 1,351 | 1,355 | 14,000 |
| 1999/11/09 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 |
| 1999/11/08 | 1,400 | 1,400 | 1,350 | 1,350 | 11,000 |
| 1999/11/05 | 1,400 | 1,400 | 1,370 | 1,400 | 23,000 |
| 1999/11/04 | 1,370 | 1,400 | 1,350 | 1,385 | 26,000 |
| 1999/11/02 | 1,361 | 1,389 | 1,350 | 1,350 | 15,000 |
| 1999/11/01 | 1,389 | 1,410 | 1,320 | 1,330 | 13,000 |
| 1999/10/29 | 1,350 | 1,350 | 1,320 | 1,350 | 9,000 |
| 1999/10/28 | 1,389 | 1,390 | 1,350 | 1,350 | 7,000 |
| 1999/10/27 | 1,390 | 1,390 | 1,350 | 1,350 | 6,000 |
| 1999/10/26 | 1,400 | 1,410 | 1,350 | 1,350 | 18,000 |
| 1999/10/25 | 1,410 | 1,420 | 1,390 | 1,400 | 23,000 |
| 1999/10/22 | 1,370 | 1,435 | 1,370 | 1,410 | 52,000 |
| 1999/10/21 | 1,389 | 1,389 | 1,323 | 1,323 | 37,000 |
| 1999/10/20 | 1,391 | 1,420 | 1,381 | 1,389 | 9,000 |
| 1999/10/19 | 1,380 | 1,440 | 1,380 | 1,381 | 19,000 |
| 1999/10/18 | 1,430 | 1,460 | 1,370 | 1,450 | 56,000 |
| 1999/10/15 | 1,500 | 1,550 | 1,460 | 1,460 | 140,000 |
| 1999/10/14 | 1,480 | 1,498 | 1,450 | 1,475 | 71,000 |
| 1999/10/13 | 1,490 | 1,545 | 1,470 | 1,499 | 150,000 |
| 1999/10/12 | 1,410 | 1,499 | 1,360 | 1,499 | 185,000 |
| 1999/10/08 | 1,250 | 1,410 | 1,250 | 1,410 | 162,000 |
| 1999/10/07 | 1,220 | 1,300 | 1,210 | 1,210 | 44,000 |
| 1999/10/06 | 1,269 | 1,270 | 1,170 | 1,180 | 25,000 |
| 1999/10/05 | 1,240 | 1,280 | 1,200 | 1,270 | 57,000 |
| 1999/10/04 | 1,075 | 1,250 | 1,075 | 1,250 | 55,000 |
| 1999/10/01 | 1,060 | 1,060 | 1,050 | 1,056 | 13,000 |
| 1999/09/30 | 1,021 | 1,060 | 1,021 | 1,050 | 12,000 |
| 1999/09/29 | 1,010 | 1,021 | 1,010 | 1,021 | 8,000 |
| 1999/09/28 | 1,030 | 1,040 | 1,010 | 1,010 | 13,000 |
| 1999/09/27 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1999/09/24 | 1,090 | 1,090 | 1,010 | 1,080 | 19,000 |
| 1999/09/22 | 1,100 | 1,120 | 1,100 | 1,100 | 8,000 |
| 1999/09/21 | 1,130 | 1,130 | 1,100 | 1,100 | 8,000 |
| 1999/09/20 | 1,149 | 1,150 | 1,130 | 1,130 | 3,000 |
| 1999/09/17 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1999/09/16 | 1,125 | 1,179 | 1,120 | 1,130 | 19,000 |
| 1999/09/14 | 1,150 | 1,199 | 1,150 | 1,195 | 11,000 |
| 1999/09/13 | 1,123 | 1,150 | 1,123 | 1,125 | 12,000 |
| 1999/09/10 | 1,150 | 1,170 | 1,150 | 1,150 | 15,000 |
| 1999/09/09 | 1,200 | 1,200 | 1,150 | 1,150 | 7,000 |
| 1999/09/08 | 1,181 | 1,181 | 1,150 | 1,151 | 8,000 |
| 1999/09/07 | 1,161 | 1,180 | 1,160 | 1,180 | 13,000 |
| 1999/09/06 | 1,161 | 1,200 | 1,160 | 1,200 | 8,000 |
| 1999/09/03 | 1,180 | 1,185 | 1,150 | 1,150 | 20,000 |
| 1999/09/02 | 1,171 | 1,200 | 1,171 | 1,180 | 7,000 |
| 1999/09/01 | 1,240 | 1,240 | 1,160 | 1,160 | 16,000 |
| 1999/08/31 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1999/08/30 | 1,240 | 1,250 | 1,240 | 1,250 | 7,000 |
| 1999/08/27 | 1,230 | 1,280 | 1,180 | 1,180 | 18,000 |
| 1999/08/26 | 1,250 | 1,250 | 1,240 | 1,240 | 7,000 |
| 1999/08/25 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 |
| 1999/08/24 | 1,285 | 1,285 | 1,185 | 1,190 | 19,000 |
| 1999/08/23 | 1,120 | 1,290 | 1,110 | 1,275 | 32,000 |
| 1999/08/20 | 1,175 | 1,175 | 1,150 | 1,150 | 37,000 |
| 1999/08/19 | 1,181 | 1,181 | 1,175 | 1,175 | 7,000 |
| 1999/08/18 | 1,200 | 1,200 | 1,180 | 1,180 | 27,000 |
| 1999/08/17 | 1,185 | 1,205 | 1,180 | 1,180 | 19,000 |
| 1999/08/16 | 1,230 | 1,230 | 1,200 | 1,200 | 7,000 |
| 1999/08/13 | 1,250 | 1,250 | 1,230 | 1,230 | 11,000 |
| 1999/08/12 | 1,295 | 1,295 | 1,250 | 1,250 | 15,000 |
| 1999/08/11 | 1,295 | 1,295 | 1,280 | 1,290 | 9,000 |
| 1999/08/10 | 1,271 | 1,300 | 1,271 | 1,295 | 13,000 |
| 1999/08/09 | 1,250 | 1,280 | 1,250 | 1,270 | 18,000 |
| 1999/08/06 | 1,111 | 1,250 | 1,111 | 1,230 | 30,000 |
| 1999/08/05 | 1,180 | 1,180 | 1,110 | 1,110 | 13,000 |
| 1999/08/04 | 1,240 | 1,240 | 1,180 | 1,180 | 18,000 |
| 1999/08/03 | 1,248 | 1,248 | 1,200 | 1,230 | 16,000 |
| 1999/08/02 | 1,240 | 1,280 | 1,210 | 1,210 | 18,000 |
| 1999/07/30 | 1,295 | 1,295 | 1,280 | 1,280 | 11,000 |
| 1999/07/29 | 1,310 | 1,310 | 1,285 | 1,285 | 16,000 |
| 1999/07/28 | 1,200 | 1,220 | 1,180 | 1,220 | 16,000 |
| 1999/07/27 | 1,199 | 1,199 | 1,180 | 1,190 | 4,000 |
| 1999/07/26 | 1,200 | 1,200 | 1,180 | 1,200 | 9,000 |
| 1999/07/23 | 1,260 | 1,270 | 1,200 | 1,200 | 35,000 |
| 1999/07/22 | 1,299 | 1,299 | 1,278 | 1,278 | 9,000 |
| 1999/07/21 | 1,285 | 1,299 | 1,280 | 1,286 | 8,000 |
| 1999/07/19 | 1,299 | 1,305 | 1,285 | 1,285 | 13,000 |
| 1999/07/16 | 1,261 | 1,300 | 1,261 | 1,300 | 9,000 |
| 1999/07/15 | 1,290 | 1,290 | 1,260 | 1,260 | 9,000 |
| 1999/07/14 | 1,310 | 1,310 | 1,290 | 1,290 | 17,000 |
| 1999/07/13 | 1,310 | 1,310 | 1,300 | 1,310 | 8,000 |
| 1999/07/12 | 1,310 | 1,310 | 1,300 | 1,310 | 9,000 |
| 1999/07/09 | 1,329 | 1,329 | 1,290 | 1,310 | 27,000 |
| 1999/07/08 | 1,319 | 1,330 | 1,305 | 1,330 | 22,000 |
| 1999/07/07 | 1,311 | 1,320 | 1,302 | 1,320 | 18,000 |
| 1999/07/06 | 1,340 | 1,340 | 1,310 | 1,311 | 30,000 |
| 1999/07/05 | 1,360 | 1,370 | 1,340 | 1,350 | 16,000 |
| 1999/07/02 | 1,400 | 1,400 | 1,359 | 1,360 | 12,000 |
| 1999/07/01 | 1,350 | 1,380 | 1,330 | 1,380 | 25,000 |
| 1999/06/30 | 1,350 | 1,351 | 1,340 | 1,351 | 17,000 |
| 1999/06/29 | 1,330 | 1,350 | 1,330 | 1,350 | 12,000 |
| 1999/06/28 | 1,330 | 1,330 | 1,310 | 1,330 | 7,000 |
| 1999/06/25 | 1,380 | 1,380 | 1,320 | 1,330 | 11,000 |
| 1999/06/24 | 1,350 | 1,380 | 1,350 | 1,380 | 10,000 |
| 1999/06/23 | 1,355 | 1,355 | 1,350 | 1,355 | 21,000 |
| 1999/06/22 | 1,360 | 1,360 | 1,360 | 1,360 | 10,000 |
| 1999/06/21 | 1,400 | 1,400 | 1,370 | 1,370 | 12,000 |
| 1999/06/18 | 1,380 | 1,400 | 1,380 | 1,400 | 31,000 |
| 1999/06/17 | 1,401 | 1,401 | 1,380 | 1,380 | 30,000 |
| 1999/06/16 | 1,300 | 1,350 | 1,290 | 1,350 | 19,000 |
| 1999/06/15 | 1,300 | 1,350 | 1,300 | 1,300 | 15,000 |
| 1999/06/14 | 1,310 | 1,310 | 1,290 | 1,300 | 22,000 |
| 1999/06/11 | 1,335 | 1,335 | 1,310 | 1,310 | 23,000 |
| 1999/06/10 | 1,380 | 1,380 | 1,324 | 1,335 | 32,000 |
| 1999/06/09 | 1,440 | 1,440 | 1,390 | 1,430 | 18,000 |
| 1999/06/08 | 1,400 | 1,450 | 1,380 | 1,440 | 33,000 |
| 1999/06/07 | 1,550 | 1,550 | 1,400 | 1,400 | 19,000 |
| 1999/06/04 | 1,620 | 1,620 | 1,550 | 1,550 | 59,000 |
| 1999/06/03 | 1,535 | 1,620 | 1,535 | 1,600 | 193,000 |
| 1999/06/02 | 1,500 | 1,535 | 1,500 | 1,510 | 112,000 |
| 1999/06/01 | 1,475 | 1,500 | 1,475 | 1,500 | 102,000 |
| 1999/05/31 | 1,300 | 1,310 | 1,300 | 1,300 | 9,000 |
| 1999/05/28 | 1,300 | 1,310 | 1,300 | 1,300 | 5,000 |
| 1999/05/27 | 1,300 | 1,310 | 1,300 | 1,310 | 5,000 |
| 1999/05/26 | 1,300 | 1,300 | 1,230 | 1,300 | 8,000 |
| 1999/05/25 | 1,320 | 1,320 | 1,300 | 1,300 | 9,000 |
| 1999/05/24 | 1,351 | 1,360 | 1,320 | 1,320 | 18,000 |
| 1999/05/21 | 1,365 | 1,365 | 1,350 | 1,350 | 4,000 |
| 1999/05/20 | 1,380 | 1,424 | 1,365 | 1,365 | 7,000 |
| 1999/05/19 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 |
| 1999/05/18 | 1,420 | 1,420 | 1,380 | 1,380 | 6,000 |
| 1999/05/17 | 1,440 | 1,450 | 1,415 | 1,415 | 9,000 |
| 1999/05/14 | 1,401 | 1,440 | 1,401 | 1,440 | 14,000 |
| 1999/05/13 | 1,410 | 1,410 | 1,370 | 1,370 | 9,000 |
| 1999/05/12 | 1,400 | 1,400 | 1,381 | 1,381 | 8,000 |
| 1999/05/11 | 1,450 | 1,450 | 1,400 | 1,400 | 5,000 |
| 1999/05/10 | 1,450 | 1,465 | 1,400 | 1,430 | 10,000 |
| 1999/05/07 | 1,500 | 1,500 | 1,450 | 1,450 | 6,000 |
| 1999/05/06 | 1,440 | 1,480 | 1,440 | 1,480 | 9,000 |
| 1999/04/30 | 1,420 | 1,435 | 1,420 | 1,430 | 11,000 |
| 1999/04/28 | 1,410 | 1,410 | 1,400 | 1,405 | 23,000 |
| 1999/04/27 | 1,390 | 1,410 | 1,375 | 1,410 | 16,000 |
| 1999/04/26 | 1,448 | 1,500 | 1,372 | 1,372 | 11,000 |
| 1999/04/23 | 1,448 | 1,448 | 1,350 | 1,448 | 24,000 |
| 1999/04/22 | 1,449 | 1,449 | 1,445 | 1,448 | 4,000 |
| 1999/04/21 | 1,400 | 1,455 | 1,350 | 1,455 | 11,000 |
| 1999/04/20 | 1,499 | 1,499 | 1,450 | 1,450 | 5,000 |
| 1999/04/19 | 1,510 | 1,510 | 1,490 | 1,500 | 14,000 |
| 1999/04/16 | 1,550 | 1,580 | 1,540 | 1,540 | 10,000 |
| 1999/04/15 | 1,550 | 1,590 | 1,500 | 1,550 | 22,000 |
| 1999/04/14 | 1,560 | 1,590 | 1,550 | 1,580 | 19,000 |
| 1999/04/13 | 1,599 | 1,600 | 1,550 | 1,590 | 11,000 |
| 1999/04/12 | 1,590 | 1,610 | 1,580 | 1,610 | 11,000 |
| 1999/04/09 | 1,600 | 1,600 | 1,590 | 1,590 | 5,000 |
| 1999/04/08 | 1,650 | 1,650 | 1,590 | 1,600 | 51,000 |
| 1999/04/07 | 1,600 | 1,640 | 1,581 | 1,640 | 32,000 |
| 1999/04/06 | 1,620 | 1,620 | 1,580 | 1,600 | 7,000 |
| 1999/04/05 | 1,620 | 1,645 | 1,575 | 1,575 | 40,000 |
| 1999/04/02 | 1,675 | 1,676 | 1,600 | 1,600 | 37,000 |
| 1999/04/01 | 1,620 | 1,660 | 1,551 | 1,645 | 49,000 |
| 1999/03/31 | 1,620 | 1,710 | 1,620 | 1,680 | 169,000 |
| 1999/03/30 | 1,400 | 1,500 | 1,390 | 1,500 | 86,000 |
| 1999/03/29 | 1,400 | 1,400 | 1,350 | 1,400 | 21,000 |
| 1999/03/26 | 1,400 | 1,420 | 1,370 | 1,400 | 20,000 |
| 1999/03/25 | 1,400 | 1,410 | 1,395 | 1,410 | 20,000 |
| 1999/03/24 | 1,370 | 1,395 | 1,350 | 1,395 | 18,000 |
| 1999/03/23 | 1,330 | 1,369 | 1,330 | 1,340 | 8,000 |
| 1999/03/19 | 1,390 | 1,390 | 1,370 | 1,370 | 4,000 |
| 1999/03/18 | 1,385 | 1,390 | 1,385 | 1,390 | 5,000 |
| 1999/03/17 | 1,388 | 1,388 | 1,380 | 1,385 | 17,000 |
| 1999/03/16 | 1,385 | 1,390 | 1,385 | 1,390 | 4,000 |
| 1999/03/15 | 1,350 | 1,390 | 1,349 | 1,385 | 20,000 |
| 1999/03/12 | 1,350 | 1,360 | 1,321 | 1,321 | 11,000 |
| 1999/03/11 | 1,385 | 1,390 | 1,370 | 1,370 | 6,000 |
| 1999/03/10 | 1,380 | 1,390 | 1,370 | 1,385 | 12,000 |
| 1999/03/09 | 1,399 | 1,400 | 1,380 | 1,380 | 9,000 |
| 1999/03/08 | 1,385 | 1,400 | 1,380 | 1,400 | 6,000 |
| 1999/03/05 | 1,400 | 1,400 | 1,380 | 1,400 | 13,000 |
| 1999/03/04 | 1,400 | 1,400 | 1,350 | 1,400 | 13,000 |
| 1999/03/03 | 1,395 | 1,397 | 1,395 | 1,397 | 7,000 |
| 1999/03/02 | 1,388 | 1,400 | 1,350 | 1,400 | 15,000 |
| 1999/03/01 | 1,360 | 1,389 | 1,350 | 1,380 | 44,000 |
| 1999/02/26 | 1,410 | 1,410 | 1,370 | 1,390 | 16,000 |
| 1999/02/25 | 1,400 | 1,410 | 1,380 | 1,410 | 42,000 |
| 1999/02/24 | 1,390 | 1,420 | 1,390 | 1,410 | 53,000 |
| 1999/02/23 | 1,449 | 1,449 | 1,400 | 1,410 | 40,000 |
| 1999/02/22 | 1,430 | 1,450 | 1,320 | 1,450 | 75,000 |
| 1999/02/19 | 1,480 | 1,480 | 1,400 | 1,450 | 29,000 |
| 1999/02/18 | 1,460 | 1,480 | 1,450 | 1,480 | 36,000 |
| 1999/02/17 | 1,450 | 1,470 | 1,430 | 1,460 | 32,000 |
| 1999/02/16 | 1,479 | 1,480 | 1,430 | 1,430 | 21,000 |
| 1999/02/15 | 1,450 | 1,500 | 1,450 | 1,480 | 41,000 |
| 1999/02/12 | 1,474 | 1,495 | 1,470 | 1,494 | 33,000 |
| 1999/02/10 | 1,480 | 1,485 | 1,445 | 1,474 | 36,000 |
| 1999/02/09 | 1,470 | 1,480 | 1,450 | 1,470 | 43,000 |
| 1999/02/08 | 1,451 | 1,530 | 1,451 | 1,480 | 82,000 |
| 1999/02/05 | 1,399 | 1,500 | 1,399 | 1,445 | 62,000 |
| 1999/02/04 | 1,296 | 1,399 | 1,296 | 1,399 | 91,000 |
| 1999/02/03 | 1,250 | 1,300 | 1,250 | 1,295 | 55,000 |
| 1999/02/02 | 1,219 | 1,250 | 1,219 | 1,250 | 98,000 |
| 1999/02/01 | 1,189 | 1,220 | 1,189 | 1,220 | 73,000 |
| 1999/01/29 | 1,139 | 1,189 | 1,138 | 1,189 | 91,000 |
| 1999/01/28 | 1,107 | 1,139 | 1,100 | 1,139 | 23,000 |
| 1999/01/27 | 1,105 | 1,111 | 1,105 | 1,109 | 7,000 |
| 1999/01/26 | 1,111 | 1,120 | 1,100 | 1,100 | 10,000 |
| 1999/01/25 | 1,140 | 1,150 | 1,140 | 1,150 | 13,000 |
| 1999/01/22 | 1,189 | 1,189 | 1,111 | 1,180 | 16,000 |
| 1999/01/21 | 1,199 | 1,199 | 1,140 | 1,189 | 17,000 |
| 1999/01/20 | 1,167 | 1,200 | 1,155 | 1,200 | 34,000 |
| 1999/01/19 | 1,137 | 1,160 | 1,100 | 1,160 | 11,000 |
| 1999/01/18 | 992 | 1,120 | 992 | 1,120 | 4,000 |
| 1999/01/14 | 1,051 | 1,052 | 1,050 | 1,052 | 13,000 |
| 1999/01/13 | 1,050 | 1,080 | 1,050 | 1,080 | 4,000 |
| 1999/01/12 | 1,100 | 1,100 | 1,080 | 1,080 | 8,000 |
| 1999/01/11 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 |
| 1999/01/08 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1999/01/07 | 1,159 | 1,188 | 1,120 | 1,120 | 24,000 |
| 1999/01/06 | 1,170 | 1,189 | 1,170 | 1,189 | 74,000 |
| 1999/01/05 | 1,200 | 1,200 | 1,149 | 1,186 | 11,000 |
| 1999/01/04 | 1,199 | 1,199 | 1,190 | 1,199 | 6,000 |