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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,198 | 1,198 | 1,185 | 1,185 | 8,300 |
| 2005/12/29 | 1,218 | 1,219 | 1,181 | 1,188 | 31,000 |
| 2005/12/28 | 1,238 | 1,240 | 1,200 | 1,228 | 18,600 |
| 2005/12/27 | 1,200 | 1,211 | 1,151 | 1,211 | 39,200 |
| 2005/12/27 | 1 -> 1.50 分割 | ||||
| 2005/12/26 | 1,798 | 1,826 | 1,785 | 1,823 | 121,400 |
| 2005/12/22 | 1,703 | 1,734 | 1,690 | 1,697 | 26,900 |
| 2005/12/21 | 1,670 | 1,670 | 1,657 | 1,664 | 25,200 |
| 2005/12/20 | 1,631 | 1,650 | 1,609 | 1,646 | 38,100 |
| 2005/12/19 | 1,695 | 1,695 | 1,625 | 1,633 | 49,800 |
| 2005/12/16 | 1,679 | 1,684 | 1,660 | 1,679 | 13,000 |
| 2005/12/15 | 1,701 | 1,705 | 1,680 | 1,693 | 21,800 |
| 2005/12/14 | 1,710 | 1,730 | 1,700 | 1,701 | 30,000 |
| 2005/12/13 | 1,750 | 1,750 | 1,700 | 1,705 | 50,100 |
| 2005/12/12 | 1,780 | 1,780 | 1,747 | 1,750 | 29,800 |
| 2005/12/09 | 1,788 | 1,789 | 1,760 | 1,772 | 27,800 |
| 2005/12/08 | 1,815 | 1,819 | 1,765 | 1,778 | 80,200 |
| 2005/12/07 | 1,751 | 1,766 | 1,750 | 1,755 | 9,300 |
| 2005/12/06 | 1,751 | 1,751 | 1,748 | 1,751 | 3,400 |
| 2005/12/05 | 1,750 | 1,751 | 1,740 | 1,751 | 10,600 |
| 2005/12/02 | 1,780 | 1,781 | 1,735 | 1,750 | 33,800 |
| 2005/12/01 | 1,850 | 1,910 | 1,750 | 1,772 | 31,400 |
| 2005/11/30 | 1,850 | 1,866 | 1,829 | 1,852 | 13,200 |
| 2005/11/29 | 1,781 | 1,805 | 1,777 | 1,801 | 7,400 |
| 2005/11/28 | 1,766 | 1,790 | 1,766 | 1,780 | 3,900 |
| 2005/11/25 | 1,771 | 1,772 | 1,764 | 1,764 | 2,900 |
| 2005/11/24 | 1,756 | 1,781 | 1,749 | 1,771 | 6,000 |
| 2005/11/22 | 1,780 | 1,780 | 1,732 | 1,734 | 7,300 |
| 2005/11/21 | 1,800 | 1,805 | 1,767 | 1,767 | 15,400 |
| 2005/11/18 | 1,804 | 1,804 | 1,782 | 1,794 | 10,100 |
| 2005/11/17 | 1,700 | 1,848 | 1,700 | 1,829 | 14,300 |
| 2005/11/16 | 1,684 | 1,700 | 1,650 | 1,693 | 17,600 |
| 2005/11/15 | 1,684 | 1,691 | 1,684 | 1,690 | 12,900 |
| 2005/11/14 | 1,680 | 1,711 | 1,680 | 1,681 | 17,100 |
| 2005/11/11 | 1,680 | 1,680 | 1,668 | 1,677 | 2,100 |
| 2005/11/10 | 1,680 | 1,681 | 1,670 | 1,675 | 7,700 |
| 2005/11/09 | 1,698 | 1,698 | 1,680 | 1,680 | 2,800 |
| 2005/11/08 | 1,707 | 1,707 | 1,700 | 1,701 | 4,800 |
| 2005/11/07 | 1,732 | 1,732 | 1,673 | 1,700 | 11,400 |
| 2005/11/04 | 1,700 | 1,750 | 1,671 | 1,672 | 9,500 |
| 2005/11/02 | 1,620 | 1,654 | 1,620 | 1,649 | 11,600 |
| 2005/11/01 | 1,588 | 1,590 | 1,588 | 1,590 | 3,000 |
| 2005/10/31 | 1,549 | 1,578 | 1,549 | 1,560 | 3,100 |
| 2005/10/28 | 1,535 | 1,577 | 1,535 | 1,577 | 2,200 |
| 2005/10/27 | 1,556 | 1,559 | 1,525 | 1,559 | 1,900 |
| 2005/10/26 | 1,578 | 1,578 | 1,552 | 1,555 | 900 |
| 2005/10/25 | 1,581 | 1,581 | 1,548 | 1,578 | 2,000 |
| 2005/10/24 | 1,560 | 1,561 | 1,490 | 1,549 | 1,800 |
| 2005/10/21 | 1,571 | 1,571 | 1,559 | 1,559 | 1,900 |
| 2005/10/20 | 1,579 | 1,580 | 1,570 | 1,575 | 13,900 |
| 2005/10/19 | 1,565 | 1,585 | 1,565 | 1,572 | 1,600 |
| 2005/10/18 | 1,560 | 1,566 | 1,560 | 1,560 | 18,900 |
| 2005/10/17 | 1,571 | 1,571 | 1,560 | 1,561 | 1,500 |
| 2005/10/14 | 1,562 | 1,566 | 1,562 | 1,566 | 200 |
| 2005/10/13 | 1,570 | 1,575 | 1,555 | 1,575 | 1,100 |
| 2005/10/12 | 1,599 | 1,599 | 1,555 | 1,580 | 5,500 |
| 2005/10/11 | 1,534 | 1,581 | 1,534 | 1,581 | 6,700 |
| 2005/10/07 | 1,529 | 1,531 | 1,529 | 1,530 | 1,300 |
| 2005/10/06 | 1,524 | 1,530 | 1,524 | 1,529 | 2,200 |
| 2005/10/05 | 1,526 | 1,527 | 1,525 | 1,525 | 2,700 |
| 2005/10/04 | 1,530 | 1,533 | 1,530 | 1,533 | 1,200 |
| 2005/10/03 | 1,515 | 1,519 | 1,515 | 1,518 | 1,200 |
| 2005/09/30 | 1,523 | 1,540 | 1,517 | 1,540 | 2,000 |
| 2005/09/29 | 1,531 | 1,531 | 1,520 | 1,524 | 1,300 |
| 2005/09/28 | 1,511 | 1,540 | 1,511 | 1,530 | 30,500 |
| 2005/09/27 | 1,551 | 1,551 | 1,527 | 1,540 | 1,900 |
| 2005/09/26 | 1,530 | 1,550 | 1,530 | 1,550 | 4,500 |
| 2005/09/22 | 1,524 | 1,533 | 1,524 | 1,527 | 6,800 |
| 2005/09/21 | 1,527 | 1,527 | 1,512 | 1,525 | 3,100 |
| 2005/09/20 | 1,526 | 1,533 | 1,526 | 1,528 | 7,000 |
| 2005/09/16 | 1,528 | 1,528 | 1,505 | 1,518 | 3,400 |
| 2005/09/15 | 1,536 | 1,536 | 1,530 | 1,530 | 2,300 |
| 2005/09/14 | 1,525 | 1,540 | 1,525 | 1,540 | 1,100 |
| 2005/09/13 | 1,526 | 1,531 | 1,523 | 1,523 | 9,200 |
| 2005/09/12 | 1,551 | 1,551 | 1,521 | 1,526 | 1,800 |
| 2005/09/09 | 1,527 | 1,527 | 1,520 | 1,521 | 3,700 |
| 2005/09/08 | 1,505 | 1,539 | 1,505 | 1,526 | 2,100 |
| 2005/09/07 | 1,533 | 1,535 | 1,533 | 1,535 | 500 |
| 2005/09/06 | 1,521 | 1,543 | 1,520 | 1,536 | 14,500 |
| 2005/09/05 | 1,561 | 1,561 | 1,502 | 1,502 | 5,500 |
| 2005/09/02 | 1,567 | 1,568 | 1,518 | 1,560 | 6,800 |
| 2005/09/01 | 1,510 | 1,560 | 1,501 | 1,535 | 13,900 |
| 2005/08/31 | 1,480 | 1,490 | 1,480 | 1,490 | 1,800 |
| 2005/08/30 | 1,470 | 1,480 | 1,465 | 1,480 | 2,700 |
| 2005/08/29 | 1,469 | 1,469 | 1,465 | 1,465 | 800 |
| 2005/08/26 | 1,470 | 1,485 | 1,470 | 1,475 | 4,600 |
| 2005/08/25 | 1,475 | 1,476 | 1,470 | 1,470 | 5,500 |
| 2005/08/24 | 1,480 | 1,480 | 1,478 | 1,478 | 2,200 |
| 2005/08/23 | 1,480 | 1,484 | 1,474 | 1,474 | 2,000 |
| 2005/08/22 | 1,480 | 1,480 | 1,460 | 1,476 | 1,300 |
| 2005/08/19 | 1,470 | 1,470 | 1,455 | 1,460 | 900 |
| 2005/08/18 | 1,470 | 1,470 | 1,470 | 1,470 | 400 |
| 2005/08/17 | 1,468 | 1,468 | 1,450 | 1,455 | 4,700 |
| 2005/08/16 | 1,450 | 1,470 | 1,450 | 1,462 | 7,000 |
| 2005/08/15 | 1,467 | 1,497 | 1,467 | 1,470 | 4,300 |
| 2005/08/12 | 1,460 | 1,462 | 1,447 | 1,447 | 3,100 |
| 2005/08/11 | 1,449 | 1,450 | 1,444 | 1,444 | 1,200 |
| 2005/08/10 | 1,450 | 1,455 | 1,440 | 1,440 | 4,400 |
| 2005/08/09 | 1,450 | 1,455 | 1,439 | 1,450 | 2,200 |
| 2005/08/08 | 1,400 | 1,450 | 1,380 | 1,450 | 2,300 |
| 2005/08/05 | 1,465 | 1,470 | 1,450 | 1,450 | 3,100 |
| 2005/08/04 | 1,485 | 1,485 | 1,450 | 1,465 | 5,100 |
| 2005/08/03 | 1,491 | 1,509 | 1,490 | 1,490 | 3,600 |
| 2005/08/02 | 1,496 | 1,496 | 1,494 | 1,495 | 700 |
| 2005/08/01 | 1,516 | 1,516 | 1,500 | 1,500 | 6,100 |
| 2005/07/29 | 1,494 | 1,509 | 1,494 | 1,509 | 2,500 |
| 2005/07/28 | 1,480 | 1,495 | 1,480 | 1,494 | 3,100 |
| 2005/07/27 | 1,480 | 1,490 | 1,478 | 1,480 | 2,900 |
| 2005/07/26 | 1,470 | 1,474 | 1,454 | 1,460 | 4,300 |
| 2005/07/25 | 1,480 | 1,480 | 1,464 | 1,480 | 1,500 |
| 2005/07/22 | 1,489 | 1,489 | 1,445 | 1,485 | 8,300 |
| 2005/07/21 | 1,498 | 1,498 | 1,495 | 1,495 | 300 |
| 2005/07/20 | 1,485 | 1,500 | 1,482 | 1,500 | 4,300 |
| 2005/07/19 | 1,500 | 1,500 | 1,487 | 1,488 | 3,900 |
| 2005/07/15 | 1,498 | 1,500 | 1,498 | 1,499 | 3,500 |
| 2005/07/14 | 1,502 | 1,508 | 1,500 | 1,500 | 1,200 |
| 2005/07/13 | 1,501 | 1,504 | 1,501 | 1,502 | 2,600 |
| 2005/07/12 | 1,514 | 1,520 | 1,504 | 1,504 | 5,400 |
| 2005/07/11 | 1,520 | 1,520 | 1,512 | 1,512 | 2,500 |
| 2005/07/08 | 1,537 | 1,537 | 1,512 | 1,512 | 4,600 |
| 2005/07/07 | 1,520 | 1,539 | 1,520 | 1,537 | 5,400 |
| 2005/07/06 | 1,516 | 1,520 | 1,502 | 1,520 | 4,100 |
| 2005/07/05 | 1,518 | 1,518 | 1,510 | 1,510 | 1,200 |
| 2005/07/04 | 1,499 | 1,510 | 1,499 | 1,510 | 2,200 |
| 2005/07/01 | 1,491 | 1,500 | 1,480 | 1,480 | 7,300 |
| 2005/06/30 | 1,500 | 1,501 | 1,495 | 1,499 | 6,000 |
| 2005/06/29 | 1,508 | 1,516 | 1,500 | 1,516 | 3,800 |
| 2005/06/28 | 1,521 | 1,521 | 1,501 | 1,509 | 2,000 |
| 2005/06/27 | 1,520 | 1,521 | 1,515 | 1,521 | 1,300 |
| 2005/06/24 | 1,515 | 1,520 | 1,499 | 1,520 | 8,500 |
| 2005/06/23 | 1,545 | 1,547 | 1,514 | 1,538 | 9,300 |
| 2005/06/22 | 1,529 | 1,549 | 1,514 | 1,537 | 7,800 |
| 2005/06/21 | 1,480 | 1,530 | 1,480 | 1,530 | 11,700 |
| 2005/06/20 | 1,485 | 1,487 | 1,464 | 1,464 | 6,100 |
| 2005/06/17 | 1,472 | 1,472 | 1,452 | 1,465 | 1,700 |
| 2005/06/16 | 1,484 | 1,487 | 1,468 | 1,468 | 4,200 |
| 2005/06/15 | 1,485 | 1,490 | 1,461 | 1,481 | 3,700 |
| 2005/06/14 | 1,501 | 1,515 | 1,456 | 1,479 | 15,200 |
| 2005/06/13 | 1,452 | 1,509 | 1,452 | 1,500 | 40,700 |
| 2005/06/10 | 1,411 | 1,447 | 1,411 | 1,440 | 10,100 |
| 2005/06/09 | 1,380 | 1,421 | 1,376 | 1,400 | 19,000 |
| 2005/06/08 | 1,370 | 1,379 | 1,353 | 1,369 | 4,500 |
| 2005/06/07 | 1,390 | 1,394 | 1,376 | 1,382 | 1,500 |
| 2005/06/06 | 1,400 | 1,400 | 1,385 | 1,385 | 2,300 |
| 2005/06/03 | 1,397 | 1,400 | 1,381 | 1,396 | 7,000 |
| 2005/06/02 | 1,373 | 1,390 | 1,373 | 1,390 | 3,700 |
| 2005/06/01 | 1,350 | 1,360 | 1,344 | 1,344 | 1,300 |
| 2005/05/31 | 1,340 | 1,348 | 1,340 | 1,348 | 2,100 |
| 2005/05/30 | 1,301 | 1,350 | 1,301 | 1,340 | 9,900 |
| 2005/05/27 | 1,300 | 1,335 | 1,285 | 1,285 | 4,700 |
| 2005/05/26 | 1,320 | 1,320 | 1,281 | 1,290 | 7,800 |
| 2005/05/25 | 1,320 | 1,320 | 1,309 | 1,309 | 1,000 |
| 2005/05/24 | 1,345 | 1,345 | 1,320 | 1,320 | 3,600 |
| 2005/05/23 | 1,321 | 1,344 | 1,321 | 1,344 | 2,400 |
| 2005/05/20 | 1,346 | 1,346 | 1,311 | 1,315 | 4,400 |
| 2005/05/19 | 1,318 | 1,341 | 1,318 | 1,341 | 3,100 |
| 2005/05/18 | 1,281 | 1,305 | 1,260 | 1,298 | 3,500 |
| 2005/05/17 | 1,319 | 1,330 | 1,269 | 1,274 | 5,800 |
| 2005/05/16 | 1,359 | 1,362 | 1,330 | 1,330 | 3,800 |
| 2005/05/13 | 1,375 | 1,380 | 1,363 | 1,363 | 2,000 |
| 2005/05/12 | 1,359 | 1,371 | 1,359 | 1,370 | 4,100 |
| 2005/05/11 | 1,350 | 1,374 | 1,340 | 1,372 | 7,900 |
| 2005/05/10 | 1,379 | 1,389 | 1,365 | 1,380 | 13,300 |
| 2005/05/09 | 1,401 | 1,410 | 1,370 | 1,379 | 14,200 |
| 2005/05/06 | 1,352 | 1,419 | 1,352 | 1,414 | 28,600 |
| 2005/05/02 | 1,310 | 1,346 | 1,310 | 1,346 | 18,900 |
| 2005/04/28 | 1,300 | 1,350 | 1,291 | 1,350 | 27,100 |
| 2005/04/27 | 1,339 | 1,370 | 1,314 | 1,340 | 46,700 |
| 2005/04/26 | 1,259 | 1,339 | 1,250 | 1,339 | 87,400 |
| 2005/04/25 | 1,140 | 1,143 | 1,139 | 1,139 | 700 |
| 2005/04/22 | 1,151 | 1,152 | 1,135 | 1,135 | 700 |
| 2005/04/21 | 1,110 | 1,134 | 1,110 | 1,131 | 3,400 |
| 2005/04/20 | 1,099 | 1,130 | 1,095 | 1,120 | 4,500 |
| 2005/04/19 | 1,075 | 1,111 | 1,072 | 1,100 | 3,500 |
| 2005/04/18 | 1,076 | 1,110 | 1,056 | 1,056 | 4,300 |
| 2005/04/15 | 1,130 | 1,135 | 1,110 | 1,135 | 900 |
| 2005/04/14 | 1,187 | 1,187 | 1,162 | 1,177 | 5,300 |
| 2005/04/13 | 1,179 | 1,187 | 1,179 | 1,187 | 4,800 |
| 2005/04/12 | 1,189 | 1,189 | 1,180 | 1,187 | 6,600 |
| 2005/04/11 | 1,200 | 1,200 | 1,178 | 1,190 | 8,800 |
| 2005/04/08 | 1,200 | 1,200 | 1,190 | 1,200 | 10,500 |
| 2005/04/07 | 1,179 | 1,200 | 1,159 | 1,200 | 14,900 |
| 2005/04/06 | 1,214 | 1,214 | 1,177 | 1,179 | 14,500 |
| 2005/04/05 | 1,209 | 1,225 | 1,192 | 1,213 | 21,400 |
| 2005/04/04 | 1,160 | 1,196 | 1,160 | 1,187 | 20,700 |
| 2005/04/01 | 1,116 | 1,160 | 1,115 | 1,150 | 27,100 |
| 2005/03/31 | 1,095 | 1,120 | 1,095 | 1,110 | 13,800 |
| 2005/03/30 | 1,089 | 1,095 | 1,080 | 1,093 | 11,700 |
| 2005/03/29 | 1,081 | 1,099 | 1,050 | 1,079 | 20,000 |
| 2005/03/28 | 1,080 | 1,081 | 1,071 | 1,081 | 1,900 |
| 2005/03/25 | 1,077 | 1,084 | 1,057 | 1,084 | 16,400 |
| 2005/03/24 | 1,081 | 1,081 | 1,050 | 1,077 | 5,100 |
| 2005/03/23 | 1,070 | 1,080 | 1,062 | 1,073 | 6,600 |
| 2005/03/22 | 1,046 | 1,072 | 1,040 | 1,070 | 26,100 |
| 2005/03/18 | 1,052 | 1,052 | 1,025 | 1,042 | 8,900 |
| 2005/03/17 | 1,055 | 1,055 | 1,041 | 1,053 | 13,700 |
| 2005/03/16 | 1,043 | 1,055 | 1,034 | 1,050 | 14,600 |
| 2005/03/15 | 1,049 | 1,049 | 1,034 | 1,043 | 9,400 |
| 2005/03/14 | 1,030 | 1,048 | 1,026 | 1,048 | 8,800 |
| 2005/03/11 | 1,035 | 1,041 | 1,021 | 1,030 | 1,000 |
| 2005/03/10 | 1,035 | 1,050 | 1,030 | 1,030 | 6,900 |
| 2005/03/09 | 1,049 | 1,051 | 1,033 | 1,033 | 4,300 |
| 2005/03/08 | 1,034 | 1,050 | 1,021 | 1,042 | 4,000 |
| 2005/03/07 | 1,052 | 1,054 | 1,030 | 1,031 | 7,800 |
| 2005/03/04 | 1,070 | 1,070 | 1,050 | 1,051 | 13,400 |
| 2005/03/03 | 1,026 | 1,053 | 1,020 | 1,050 | 16,600 |
| 2005/03/02 | 1,003 | 1,023 | 1,003 | 1,021 | 5,600 |
| 2005/03/01 | 1,020 | 1,034 | 991 | 1,015 | 4,900 |
| 2005/02/28 | 1,006 | 1,020 | 1,000 | 1,017 | 9,000 |
| 2005/02/25 | 997 | 1,000 | 996 | 996 | 2,500 |
| 2005/02/24 | 999 | 1,008 | 999 | 1,001 | 3,100 |
| 2005/02/23 | 997 | 1,001 | 996 | 999 | 1,500 |
| 2005/02/22 | 1,000 | 1,002 | 982 | 1,000 | 4,600 |
| 2005/02/21 | 1,009 | 1,009 | 982 | 1,001 | 6,400 |
| 2005/02/18 | 998 | 1,010 | 998 | 1,010 | 6,400 |
| 2005/02/17 | 1,010 | 1,010 | 999 | 1,002 | 4,800 |
| 2005/02/16 | 1,000 | 1,010 | 996 | 1,010 | 5,100 |
| 2005/02/15 | 1,010 | 1,010 | 1,000 | 1,000 | 2,600 |
| 2005/02/14 | 996 | 1,010 | 996 | 1,000 | 5,200 |
| 2005/02/10 | 1,005 | 1,010 | 1,000 | 1,000 | 2,000 |
| 2005/02/09 | 1,015 | 1,015 | 1,000 | 1,000 | 4,900 |
| 2005/02/08 | 998 | 1,010 | 994 | 1,010 | 4,700 |
| 2005/02/07 | 1,000 | 1,002 | 997 | 997 | 3,300 |
| 2005/02/04 | 991 | 996 | 991 | 993 | 2,700 |
| 2005/02/03 | 1,000 | 1,000 | 990 | 990 | 4,400 |
| 2005/02/02 | 994 | 1,000 | 993 | 995 | 1,600 |
| 2005/02/01 | 996 | 996 | 990 | 990 | 2,200 |
| 2005/01/31 | 1,000 | 1,000 | 991 | 993 | 5,600 |
| 2005/01/28 | 1,000 | 1,000 | 999 | 1,000 | 8,500 |
| 2005/01/27 | 1,000 | 1,000 | 999 | 1,000 | 1,300 |
| 2005/01/26 | 1,003 | 1,020 | 1,000 | 1,000 | 2,700 |
| 2005/01/25 | 1,010 | 1,010 | 1,001 | 1,001 | 800 |
| 2005/01/24 | 1,020 | 1,023 | 1,020 | 1,020 | 1,600 |
| 2005/01/21 | 1,020 | 1,035 | 1,020 | 1,020 | 1,300 |
| 2005/01/20 | 1,012 | 1,020 | 1,012 | 1,020 | 3,200 |
| 2005/01/19 | 1,015 | 1,015 | 1,010 | 1,013 | 1,000 |
| 2005/01/18 | 1,020 | 1,025 | 1,015 | 1,015 | 4,000 |
| 2005/01/17 | 1,000 | 1,020 | 1,000 | 1,020 | 5,100 |
| 2005/01/14 | 1,006 | 1,006 | 990 | 990 | 7,600 |
| 2005/01/13 | 1,018 | 1,020 | 1,008 | 1,008 | 4,600 |
| 2005/01/12 | 1,018 | 1,028 | 1,011 | 1,013 | 2,600 |
| 2005/01/11 | 1,029 | 1,050 | 1,010 | 1,011 | 5,800 |
| 2005/01/07 | 1,030 | 1,030 | 1,000 | 1,010 | 6,100 |
| 2005/01/06 | 1,050 | 1,050 | 1,012 | 1,030 | 6,900 |
| 2005/01/05 | 1,060 | 1,060 | 974 | 1,030 | 6,000 |
| 2005/01/04 | 1,062 | 1,068 | 1,050 | 1,068 | 2,900 |