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 |
---|---|---|---|---|---|
2002/12/30 | 485 | 485 | 481 | 481 | 7,000 |
2002/12/27 | 485 | 499 | 480 | 499 | 19,000 |
2002/12/26 | 490 | 520 | 490 | 520 | 7,000 |
2002/12/25 | 490 | 490 | 480 | 490 | 16,000 |
2002/12/24 | 496 | 496 | 493 | 496 | 7,000 |
2002/12/20 | 491 | 496 | 490 | 496 | 6,000 |
2002/12/19 | 491 | 500 | 486 | 500 | 7,000 |
2002/12/18 | 510 | 510 | 501 | 501 | 7,000 |
2002/12/17 | 524 | 524 | 524 | 524 | 1,000 |
2002/12/16 | 525 | 525 | 525 | 525 | 7,000 |
2002/12/13 | 521 | 525 | 521 | 525 | 10,000 |
2002/12/12 | 520 | 521 | 520 | 521 | 39,000 |
2002/12/11 | 525 | 525 | 525 | 525 | 2,000 |
2002/12/10 | 520 | 530 | 520 | 521 | 8,000 |
2002/12/09 | 521 | 521 | 520 | 520 | 10,000 |
2002/12/06 | 520 | 525 | 519 | 525 | 15,000 |
2002/12/05 | 520 | 520 | 515 | 520 | 7,000 |
2002/12/04 | 520 | 520 | 520 | 520 | 4,000 |
2002/12/03 | 530 | 535 | 520 | 520 | 16,000 |
2002/12/02 | 520 | 530 | 520 | 520 | 113,000 |
2002/11/29 | 520 | 520 | 520 | 520 | 1,000 |
2002/11/28 | 515 | 515 | 510 | 510 | 12,000 |
2002/11/27 | 500 | 515 | 500 | 510 | 81,000 |
2002/11/26 | 496 | 496 | 495 | 495 | 175,000 |
2002/11/25 | 490 | 495 | 490 | 495 | 5,000 |
2002/11/22 | 477 | 490 | 477 | 490 | 11,000 |
2002/11/21 | 470 | 470 | 470 | 470 | 1,000 |
2002/11/20 | 463 | 463 | 463 | 463 | 1,000 |
2002/11/19 | 475 | 475 | 460 | 460 | 9,000 |
2002/11/18 | 491 | 491 | 470 | 470 | 9,000 |
2002/11/15 | 491 | 491 | 490 | 490 | 10,000 |
2002/11/14 | 491 | 499 | 491 | 492 | 9,000 |
2002/11/13 | 490 | 499 | 490 | 499 | 3,000 |
2002/11/12 | 491 | 491 | 480 | 481 | 9,000 |
2002/11/11 | 519 | 520 | 500 | 500 | 6,000 |
2002/11/08 | 515 | 519 | 515 | 519 | 2,000 |
2002/11/07 | 505 | 510 | 505 | 510 | 3,000 |
2002/11/06 | 501 | 502 | 498 | 498 | 4,000 |
2002/11/05 | 501 | 501 | 501 | 501 | 1,000 |
2002/11/01 | 501 | 501 | 501 | 501 | 1,000 |
2002/10/31 | 500 | 500 | 499 | 500 | 3,000 |
2002/10/30 | 509 | 509 | 493 | 500 | 7,000 |
2002/10/29 | 509 | 509 | 500 | 509 | 7,000 |
2002/10/28 | 517 | 517 | 500 | 512 | 10,000 |
2002/10/25 | 517 | 517 | 500 | 517 | 16,000 |
2002/10/24 | 518 | 518 | 515 | 518 | 3,000 |
2002/10/23 | 518 | 518 | 500 | 500 | 6,000 |
2002/10/22 | 520 | 520 | 520 | 520 | 3,000 |
2002/10/21 | 510 | 510 | 500 | 500 | 3,000 |
2002/10/18 | 509 | 510 | 509 | 510 | 12,000 |
2002/10/17 | 510 | 510 | 510 | 510 | 4,000 |
2002/10/16 | 511 | 511 | 500 | 510 | 27,000 |
2002/10/15 | 510 | 510 | 492 | 510 | 5,000 |
2002/10/11 | 510 | 510 | 480 | 510 | 9,000 |
2002/10/10 | 511 | 511 | 510 | 510 | 10,000 |
2002/10/09 | 513 | 513 | 501 | 511 | 6,000 |
2002/10/08 | 510 | 510 | 510 | 510 | 6,000 |
2002/10/07 | 535 | 535 | 525 | 525 | 5,000 |
2002/10/04 | 538 | 538 | 535 | 535 | 4,000 |
2002/10/03 | 538 | 538 | 528 | 530 | 4,000 |
2002/10/02 | 515 | 540 | 515 | 540 | 7,000 |
2002/09/30 | 524 | 524 | 505 | 505 | 5,000 |
2002/09/27 | 523 | 523 | 523 | 523 | 3,000 |
2002/09/26 | 544 | 544 | 521 | 522 | 6,000 |
2002/09/25 | 545 | 545 | 545 | 545 | 5,000 |
2002/09/24 | 545 | 545 | 545 | 545 | 5,000 |
2002/09/20 | 544 | 545 | 544 | 545 | 9,000 |
2002/09/19 | 540 | 545 | 532 | 540 | 9,000 |
2002/09/18 | 546 | 546 | 522 | 526 | 20,000 |
2002/09/17 | 530 | 545 | 520 | 545 | 17,000 |
2002/09/13 | 520 | 520 | 515 | 520 | 7,000 |
2002/09/12 | 519 | 519 | 518 | 519 | 5,000 |
2002/09/11 | 520 | 520 | 518 | 518 | 6,000 |
2002/09/10 | 531 | 540 | 529 | 540 | 15,000 |
2002/09/09 | 525 | 525 | 525 | 525 | 2,000 |
2002/09/06 | 524 | 525 | 506 | 525 | 16,000 |
2002/09/05 | 522 | 524 | 522 | 523 | 9,000 |
2002/09/04 | 525 | 525 | 511 | 522 | 7,000 |
2002/09/03 | 537 | 537 | 525 | 525 | 6,000 |
2002/09/02 | 542 | 542 | 501 | 501 | 5,000 |
2002/08/30 | 537 | 538 | 537 | 538 | 5,000 |
2002/08/29 | 547 | 547 | 539 | 540 | 21,000 |
2002/08/28 | 535 | 547 | 535 | 547 | 33,000 |
2002/08/27 | 546 | 546 | 531 | 531 | 16,000 |
2002/08/26 | 517 | 518 | 517 | 518 | 4,000 |
2002/08/23 | 505 | 505 | 505 | 505 | 2,000 |
2002/08/22 | 505 | 505 | 505 | 505 | 10,000 |
2002/08/21 | 500 | 500 | 500 | 500 | 7,000 |
2002/08/20 | 500 | 500 | 500 | 500 | 4,000 |
2002/08/19 | 498 | 498 | 485 | 498 | 10,000 |
2002/08/16 | 499 | 499 | 499 | 499 | 3,000 |
2002/08/15 | 485 | 485 | 485 | 485 | 28,000 |
2002/08/14 | 489 | 489 | 489 | 489 | 2,000 |
2002/08/13 | 504 | 504 | 499 | 499 | 3,000 |
2002/08/12 | 505 | 505 | 504 | 504 | 6,000 |
2002/08/09 | 505 | 505 | 500 | 500 | 9,000 |
2002/08/08 | 485 | 505 | 485 | 505 | 16,000 |
2002/08/07 | 455 | 455 | 455 | 455 | 3,000 |
2002/08/06 | 465 | 465 | 465 | 465 | 1,000 |
2002/08/05 | 475 | 475 | 475 | 475 | 4,000 |
2002/08/02 | 475 | 475 | 470 | 470 | 3,000 |
2002/08/01 | 475 | 475 | 465 | 468 | 11,000 |
2002/07/31 | 475 | 475 | 470 | 475 | 6,000 |
2002/07/29 | 470 | 470 | 470 | 470 | 3,000 |
2002/07/26 | 480 | 488 | 464 | 464 | 8,000 |
2002/07/25 | 495 | 495 | 490 | 490 | 4,000 |
2002/07/24 | 483 | 490 | 483 | 490 | 3,000 |
2002/07/23 | 499 | 499 | 485 | 485 | 4,000 |
2002/07/22 | 505 | 505 | 485 | 485 | 2,000 |
2002/07/19 | 484 | 485 | 480 | 480 | 3,000 |
2002/07/18 | 485 | 485 | 485 | 485 | 3,000 |
2002/07/17 | 490 | 490 | 490 | 490 | 1,000 |
2002/07/15 | 508 | 508 | 495 | 495 | 2,000 |
2002/07/12 | 491 | 491 | 490 | 490 | 3,000 |
2002/07/11 | 490 | 490 | 490 | 490 | 2,000 |
2002/07/10 | 500 | 500 | 490 | 490 | 10,000 |
2002/07/09 | 490 | 490 | 485 | 485 | 4,000 |
2002/07/08 | 490 | 495 | 490 | 490 | 9,000 |
2002/07/05 | 490 | 491 | 490 | 490 | 3,000 |
2002/07/04 | 492 | 492 | 490 | 490 | 6,000 |
2002/07/03 | 490 | 490 | 490 | 490 | 1,000 |
2002/07/02 | 500 | 500 | 490 | 490 | 2,000 |
2002/07/01 | 500 | 500 | 500 | 500 | 5,000 |
2002/06/28 | 500 | 500 | 500 | 500 | 1,000 |
2002/06/27 | 490 | 500 | 490 | 500 | 2,000 |
2002/06/26 | 508 | 508 | 500 | 500 | 11,000 |
2002/06/25 | 510 | 510 | 500 | 500 | 6,000 |
2002/06/24 | 520 | 520 | 520 | 520 | 3,000 |
2002/06/20 | 520 | 520 | 518 | 518 | 11,000 |
2002/06/19 | 531 | 531 | 530 | 530 | 4,000 |
2002/06/18 | 535 | 535 | 531 | 535 | 5,000 |
2002/06/17 | 545 | 550 | 531 | 531 | 6,000 |
2002/06/13 | 530 | 530 | 520 | 520 | 3,000 |
2002/06/12 | 560 | 560 | 550 | 550 | 14,000 |
2002/06/11 | 530 | 569 | 530 | 560 | 18,000 |
2002/06/07 | 525 | 525 | 523 | 523 | 3,000 |
2002/06/06 | 530 | 530 | 526 | 526 | 6,000 |
2002/06/05 | 522 | 530 | 522 | 530 | 4,000 |
2002/06/04 | 526 | 530 | 526 | 530 | 22,000 |
2002/06/03 | 520 | 520 | 511 | 512 | 3,000 |
2002/05/31 | 520 | 520 | 505 | 505 | 8,000 |
2002/05/28 | 506 | 520 | 505 | 520 | 8,000 |
2002/05/27 | 506 | 506 | 500 | 500 | 7,000 |
2002/05/24 | 520 | 520 | 505 | 505 | 8,000 |
2002/05/23 | 505 | 515 | 505 | 515 | 15,000 |
2002/05/22 | 519 | 519 | 501 | 501 | 11,000 |
2002/05/21 | 501 | 520 | 500 | 500 | 4,000 |
2002/05/20 | 510 | 510 | 499 | 499 | 6,000 |
2002/05/17 | 510 | 510 | 510 | 510 | 3,000 |
2002/05/16 | 520 | 520 | 510 | 510 | 4,000 |
2002/05/15 | 520 | 520 | 510 | 510 | 9,000 |
2002/05/14 | 520 | 520 | 516 | 516 | 2,000 |
2002/05/13 | 520 | 520 | 520 | 520 | 3,000 |
2002/05/10 | 530 | 530 | 530 | 530 | 5,000 |
2002/05/09 | 530 | 530 | 510 | 510 | 9,000 |
2002/05/07 | 535 | 535 | 535 | 535 | 1,000 |
2002/05/02 | 530 | 530 | 530 | 530 | 10,000 |
2002/05/01 | 530 | 530 | 530 | 530 | 4,000 |
2002/04/30 | 530 | 530 | 530 | 530 | 3,000 |
2002/04/26 | 530 | 530 | 520 | 520 | 15,000 |
2002/04/25 | 525 | 530 | 525 | 530 | 5,000 |
2002/04/24 | 520 | 520 | 520 | 520 | 6,000 |
2002/04/23 | 520 | 520 | 520 | 520 | 12,000 |
2002/04/22 | 520 | 520 | 518 | 520 | 3,000 |
2002/04/19 | 520 | 520 | 520 | 520 | 6,000 |
2002/04/18 | 530 | 530 | 525 | 525 | 8,000 |
2002/04/17 | 530 | 530 | 525 | 525 | 4,000 |
2002/04/16 | 520 | 535 | 520 | 533 | 8,000 |
2002/04/15 | 520 | 520 | 520 | 520 | 2,000 |
2002/04/12 | 530 | 530 | 516 | 529 | 6,000 |
2002/04/11 | 520 | 520 | 520 | 520 | 1,000 |
2002/04/10 | 530 | 530 | 520 | 520 | 18,000 |
2002/04/09 | 530 | 530 | 530 | 530 | 6,000 |
2002/04/08 | 530 | 530 | 530 | 530 | 1,000 |
2002/04/05 | 543 | 543 | 537 | 537 | 4,000 |
2002/04/02 | 525 | 525 | 520 | 520 | 2,000 |
2002/04/01 | 525 | 525 | 525 | 525 | 2,000 |
2002/03/29 | 530 | 530 | 530 | 530 | 2,000 |
2002/03/28 | 540 | 540 | 538 | 538 | 5,000 |
2002/03/27 | 538 | 538 | 535 | 538 | 6,000 |
2002/03/26 | 540 | 540 | 532 | 540 | 5,000 |
2002/03/25 | 529 | 540 | 525 | 540 | 10,000 |
2002/03/22 | 514 | 540 | 514 | 530 | 33,000 |
2002/03/20 | 512 | 539 | 512 | 514 | 12,000 |
2002/03/19 | 511 | 520 | 511 | 520 | 7,000 |
2002/03/18 | 521 | 521 | 511 | 511 | 12,000 |
2002/03/15 | 511 | 511 | 503 | 511 | 6,000 |
2002/03/14 | 511 | 511 | 510 | 511 | 6,000 |
2002/03/13 | 520 | 520 | 511 | 511 | 17,000 |
2002/03/12 | 522 | 522 | 521 | 522 | 6,000 |
2002/03/11 | 511 | 520 | 511 | 520 | 11,000 |
2002/03/08 | 530 | 531 | 510 | 510 | 9,000 |
2002/03/07 | 506 | 529 | 506 | 529 | 6,000 |
2002/03/06 | 525 | 525 | 500 | 500 | 12,000 |
2002/03/05 | 543 | 543 | 527 | 527 | 12,000 |
2002/03/04 | 510 | 537 | 510 | 535 | 52,000 |
2002/03/01 | 475 | 510 | 475 | 500 | 107,000 |
2002/02/28 | 460 | 460 | 451 | 451 | 14,000 |
2002/02/27 | 449 | 460 | 449 | 460 | 8,000 |
2002/02/26 | 457 | 460 | 450 | 450 | 9,000 |
2002/02/25 | 460 | 460 | 455 | 457 | 16,000 |
2002/02/22 | 456 | 461 | 452 | 460 | 13,000 |
2002/02/21 | 460 | 460 | 450 | 451 | 8,000 |
2002/02/15 | 473 | 473 | 473 | 473 | 27,000 |
2002/02/13 | 476 | 476 | 473 | 473 | 5,000 |
2002/02/12 | 473 | 473 | 473 | 473 | 1,000 |
2002/02/08 | 461 | 470 | 460 | 470 | 4,000 |
2002/02/07 | 460 | 460 | 460 | 460 | 1,000 |
2002/02/06 | 465 | 465 | 451 | 451 | 5,000 |
2002/02/05 | 465 | 478 | 465 | 465 | 3,000 |
2002/02/04 | 465 | 465 | 465 | 465 | 5,000 |
2002/02/01 | 465 | 466 | 464 | 464 | 7,000 |
2002/01/31 | 485 | 485 | 464 | 464 | 5,000 |
2002/01/30 | 466 | 466 | 465 | 465 | 5,000 |
2002/01/29 | 466 | 466 | 466 | 466 | 1,000 |
2002/01/28 | 465 | 465 | 465 | 465 | 4,000 |
2002/01/24 | 480 | 480 | 465 | 465 | 8,000 |
2002/01/23 | 475 | 475 | 457 | 465 | 7,000 |
2002/01/22 | 495 | 495 | 480 | 480 | 4,000 |
2002/01/21 | 485 | 495 | 485 | 495 | 10,000 |
2002/01/18 | 485 | 485 | 485 | 485 | 1,000 |
2002/01/16 | 510 | 510 | 500 | 509 | 3,000 |
2002/01/15 | 500 | 500 | 500 | 500 | 1,000 |
2002/01/11 | 500 | 500 | 500 | 500 | 2,000 |
2002/01/10 | 500 | 500 | 500 | 500 | 6,000 |
2002/01/09 | 494 | 494 | 490 | 490 | 3,000 |
2002/01/08 | 495 | 495 | 494 | 494 | 3,000 |
2002/01/07 | 510 | 510 | 493 | 493 | 3,000 |
2002/01/04 | 492 | 492 | 492 | 492 | 1,000 |