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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,698 | 1,740 | 1,662 | 1,728 | 46,500 |
| 2015/12/29 | 1,676 | 1,689 | 1,640 | 1,686 | 49,900 |
| 2015/12/28 | 1,716 | 1,716 | 1,623 | 1,678 | 56,600 |
| 2015/12/28 | 1 -> 1.20 分割 | ||||
| 2015/12/25 | 2,032 | 2,041 | 2,004 | 2,032 | 66,400 |
| 2015/12/24 | 2,105 | 2,121 | 2,032 | 2,032 | 55,600 |
| 2015/12/22 | 2,079 | 2,109 | 2,032 | 2,104 | 74,700 |
| 2015/12/21 | 2,038 | 2,094 | 2,025 | 2,067 | 103,600 |
| 2015/12/18 | 2,077 | 2,097 | 2,033 | 2,041 | 68,700 |
| 2015/12/17 | 2,100 | 2,103 | 2,062 | 2,065 | 65,700 |
| 2015/12/16 | 2,036 | 2,069 | 2,011 | 2,060 | 66,800 |
| 2015/12/15 | 2,089 | 2,098 | 2,033 | 2,036 | 47,900 |
| 2015/12/14 | 1,967 | 2,097 | 1,967 | 2,095 | 85,900 |
| 2015/12/11 | 2,058 | 2,099 | 2,035 | 2,047 | 72,100 |
| 2015/12/10 | 2,103 | 2,103 | 2,041 | 2,045 | 76,800 |
| 2015/12/09 | 2,154 | 2,154 | 2,076 | 2,115 | 84,900 |
| 2015/12/08 | 2,144 | 2,166 | 2,125 | 2,136 | 54,300 |
| 2015/12/07 | 2,120 | 2,198 | 2,120 | 2,148 | 101,600 |
| 2015/12/04 | 2,147 | 2,147 | 2,096 | 2,109 | 90,000 |
| 2015/12/03 | 2,044 | 2,174 | 2,034 | 2,166 | 232,600 |
| 2015/12/02 | 2,073 | 2,100 | 2,023 | 2,031 | 161,400 |
| 2015/12/01 | 1,997 | 2,084 | 1,988 | 2,080 | 282,100 |
| 2015/11/30 | 1,980 | 1,983 | 1,932 | 1,963 | 411,800 |
| 2015/11/27 | 2,009 | 2,018 | 1,973 | 1,986 | 86,000 |
| 2015/11/26 | 2,020 | 2,048 | 2,011 | 2,015 | 56,900 |
| 2015/11/25 | 2,015 | 2,027 | 1,995 | 2,013 | 63,300 |
| 2015/11/24 | 2,015 | 2,067 | 2,010 | 2,015 | 172,400 |
| 2015/11/20 | 2,000 | 2,028 | 2,000 | 2,015 | 54,700 |
| 2015/11/19 | 2,021 | 2,030 | 1,991 | 2,000 | 64,400 |
| 2015/11/18 | 2,000 | 2,039 | 1,997 | 2,004 | 43,900 |
| 2015/11/17 | 2,039 | 2,039 | 1,981 | 2,016 | 88,700 |
| 2015/11/16 | 1,966 | 2,050 | 1,952 | 2,040 | 70,900 |
| 2015/11/13 | 2,004 | 2,033 | 1,976 | 1,986 | 90,700 |
| 2015/11/12 | 1,996 | 2,067 | 1,993 | 2,040 | 105,600 |
| 2015/11/11 | 1,910 | 1,998 | 1,910 | 1,996 | 90,600 |
| 2015/11/10 | 1,931 | 1,952 | 1,920 | 1,924 | 61,000 |
| 2015/11/09 | 1,927 | 1,960 | 1,918 | 1,953 | 119,400 |
| 2015/11/06 | 1,943 | 1,998 | 1,890 | 1,915 | 288,400 |
| 2015/11/05 | 1,912 | 1,912 | 1,819 | 1,823 | 93,600 |
| 2015/11/04 | 1,863 | 1,926 | 1,863 | 1,913 | 137,900 |
| 2015/11/02 | 1,839 | 1,855 | 1,786 | 1,828 | 68,200 |
| 2015/10/30 | 1,816 | 1,874 | 1,805 | 1,860 | 83,000 |
| 2015/10/29 | 1,762 | 1,842 | 1,753 | 1,842 | 157,700 |
| 2015/10/28 | 1,800 | 1,800 | 1,711 | 1,735 | 154,100 |
| 2015/10/27 | 1,746 | 1,757 | 1,725 | 1,753 | 82,500 |
| 2015/10/26 | 1,685 | 1,717 | 1,664 | 1,714 | 50,100 |
| 2015/10/23 | 1,689 | 1,696 | 1,663 | 1,672 | 59,500 |
| 2015/10/22 | 1,650 | 1,682 | 1,630 | 1,675 | 63,800 |
| 2015/10/21 | 1,600 | 1,663 | 1,581 | 1,662 | 76,800 |
| 2015/10/20 | 1,647 | 1,653 | 1,619 | 1,628 | 49,200 |
| 2015/10/19 | 1,629 | 1,642 | 1,600 | 1,638 | 102,900 |
| 2015/10/16 | 1,711 | 1,711 | 1,628 | 1,631 | 120,300 |
| 2015/10/15 | 1,682 | 1,729 | 1,682 | 1,715 | 78,300 |
| 2015/10/14 | 1,730 | 1,742 | 1,705 | 1,712 | 50,800 |
| 2015/10/13 | 1,772 | 1,773 | 1,731 | 1,745 | 52,200 |
| 2015/10/09 | 1,732 | 1,773 | 1,704 | 1,772 | 67,500 |
| 2015/10/08 | 1,803 | 1,808 | 1,716 | 1,732 | 75,800 |
| 2015/10/07 | 1,825 | 1,844 | 1,776 | 1,801 | 55,600 |
| 2015/10/06 | 1,865 | 1,869 | 1,801 | 1,844 | 102,700 |
| 2015/10/05 | 1,800 | 1,867 | 1,800 | 1,839 | 87,300 |
| 2015/10/02 | 1,767 | 1,797 | 1,750 | 1,780 | 35,600 |
| 2015/10/01 | 1,717 | 1,780 | 1,717 | 1,776 | 43,900 |
| 2015/09/30 | 1,641 | 1,720 | 1,627 | 1,700 | 93,600 |
| 2015/09/29 | 1,651 | 1,666 | 1,603 | 1,607 | 78,800 |
| 2015/09/28 | 1,678 | 1,697 | 1,627 | 1,672 | 64,200 |
| 2015/09/25 | 1,620 | 1,678 | 1,594 | 1,678 | 128,400 |
| 2015/09/24 | 1,672 | 1,679 | 1,620 | 1,620 | 115,900 |
| 2015/09/18 | 1,710 | 1,747 | 1,681 | 1,714 | 61,300 |
| 2015/09/17 | 1,691 | 1,722 | 1,682 | 1,716 | 33,200 |
| 2015/09/16 | 1,717 | 1,717 | 1,679 | 1,708 | 35,800 |
| 2015/09/15 | 1,708 | 1,715 | 1,679 | 1,705 | 33,700 |
| 2015/09/14 | 1,663 | 1,723 | 1,663 | 1,704 | 34,700 |
| 2015/09/11 | 1,650 | 1,733 | 1,646 | 1,696 | 78,200 |
| 2015/09/10 | 1,692 | 1,697 | 1,648 | 1,680 | 54,800 |
| 2015/09/09 | 1,635 | 1,728 | 1,630 | 1,725 | 68,700 |
| 2015/09/08 | 1,657 | 1,671 | 1,580 | 1,591 | 60,800 |
| 2015/09/07 | 1,686 | 1,704 | 1,670 | 1,674 | 62,400 |
| 2015/09/04 | 1,785 | 1,785 | 1,709 | 1,738 | 60,200 |
| 2015/09/03 | 1,780 | 1,840 | 1,768 | 1,770 | 57,300 |
| 2015/09/02 | 1,755 | 1,817 | 1,737 | 1,767 | 102,200 |
| 2015/09/01 | 1,832 | 1,832 | 1,779 | 1,795 | 84,400 |
| 2015/08/31 | 1,784 | 1,840 | 1,765 | 1,832 | 83,600 |
| 2015/08/28 | 1,740 | 1,817 | 1,733 | 1,808 | 70,100 |
| 2015/08/27 | 1,767 | 1,785 | 1,698 | 1,711 | 72,900 |
| 2015/08/26 | 1,615 | 1,694 | 1,609 | 1,683 | 94,500 |
| 2015/08/25 | 1,500 | 1,712 | 1,500 | 1,615 | 195,200 |
| 2015/08/24 | 1,697 | 1,774 | 1,650 | 1,650 | 172,700 |
| 2015/08/21 | 1,801 | 1,834 | 1,782 | 1,786 | 103,500 |
| 2015/08/20 | 1,871 | 1,928 | 1,871 | 1,881 | 70,100 |
| 2015/08/19 | 1,869 | 1,884 | 1,855 | 1,877 | 47,200 |
| 2015/08/18 | 1,892 | 1,903 | 1,863 | 1,870 | 39,400 |
| 2015/08/17 | 1,845 | 1,893 | 1,822 | 1,886 | 58,800 |
| 2015/08/14 | 1,840 | 1,875 | 1,837 | 1,849 | 50,100 |
| 2015/08/13 | 1,889 | 1,889 | 1,812 | 1,842 | 97,000 |
| 2015/08/12 | 1,887 | 1,934 | 1,875 | 1,895 | 81,000 |
| 2015/08/11 | 1,900 | 1,937 | 1,881 | 1,896 | 103,400 |
| 2015/08/10 | 1,870 | 1,895 | 1,850 | 1,885 | 79,500 |
| 2015/08/07 | 1,853 | 1,882 | 1,826 | 1,870 | 135,600 |
| 2015/08/06 | 1,937 | 1,959 | 1,892 | 1,893 | 150,200 |
| 2015/08/05 | 1,818 | 1,933 | 1,816 | 1,915 | 215,100 |
| 2015/08/04 | 1,801 | 1,830 | 1,772 | 1,818 | 114,600 |
| 2015/08/03 | 1,760 | 1,806 | 1,760 | 1,801 | 127,700 |
| 2015/07/31 | 1,807 | 1,819 | 1,767 | 1,806 | 119,200 |
| 2015/07/30 | 1,824 | 1,829 | 1,785 | 1,807 | 170,800 |
| 2015/07/29 | 1,829 | 1,835 | 1,765 | 1,810 | 120,300 |
| 2015/07/28 | 1,757 | 1,844 | 1,691 | 1,829 | 219,000 |
| 2015/07/27 | 1,802 | 1,815 | 1,776 | 1,782 | 73,400 |
| 2015/07/24 | 1,788 | 1,809 | 1,767 | 1,806 | 86,800 |
| 2015/07/23 | 1,757 | 1,790 | 1,757 | 1,780 | 65,000 |
| 2015/07/22 | 1,767 | 1,785 | 1,735 | 1,757 | 124,800 |
| 2015/07/21 | 1,669 | 1,789 | 1,667 | 1,771 | 215,400 |
| 2015/07/17 | 1,650 | 1,650 | 1,624 | 1,642 | 74,100 |
| 2015/07/16 | 1,630 | 1,648 | 1,620 | 1,640 | 75,000 |
| 2015/07/15 | 1,592 | 1,647 | 1,570 | 1,640 | 128,800 |
| 2015/07/14 | 1,617 | 1,627 | 1,596 | 1,604 | 123,400 |
| 2015/07/13 | 1,524 | 1,600 | 1,524 | 1,585 | 137,600 |
| 2015/07/10 | 1,487 | 1,525 | 1,485 | 1,512 | 122,900 |
| 2015/07/09 | 1,430 | 1,503 | 1,401 | 1,494 | 169,600 |
| 2015/07/08 | 1,520 | 1,535 | 1,478 | 1,510 | 157,400 |
| 2015/07/07 | 1,520 | 1,575 | 1,515 | 1,517 | 136,500 |
| 2015/07/06 | 1,450 | 1,523 | 1,441 | 1,519 | 188,800 |
| 2015/07/03 | 1,475 | 1,495 | 1,448 | 1,464 | 112,000 |
| 2015/07/02 | 1,488 | 1,490 | 1,448 | 1,468 | 48,300 |
| 2015/07/01 | 1,429 | 1,476 | 1,410 | 1,475 | 115,000 |
| 2015/06/30 | 1,406 | 1,432 | 1,403 | 1,431 | 93,900 |
| 2015/06/29 | 1,394 | 1,437 | 1,384 | 1,422 | 98,300 |
| 2015/06/26 | 1,436 | 1,440 | 1,420 | 1,440 | 58,200 |
| 2015/06/25 | 1,419 | 1,457 | 1,412 | 1,436 | 110,400 |
| 2015/06/24 | 1,395 | 1,420 | 1,388 | 1,417 | 92,600 |
| 2015/06/23 | 1,365 | 1,396 | 1,365 | 1,393 | 70,500 |
| 2015/06/22 | 1,357 | 1,384 | 1,357 | 1,383 | 87,700 |
| 2015/06/19 | 1,359 | 1,371 | 1,350 | 1,353 | 69,000 |
| 2015/06/18 | 1,340 | 1,372 | 1,340 | 1,359 | 99,800 |
| 2015/06/17 | 1,344 | 1,359 | 1,317 | 1,344 | 105,500 |
| 2015/06/16 | 1,365 | 1,371 | 1,349 | 1,350 | 53,600 |
| 2015/06/15 | 1,356 | 1,366 | 1,349 | 1,365 | 30,100 |
| 2015/06/12 | 1,390 | 1,390 | 1,363 | 1,365 | 102,500 |
| 2015/06/11 | 1,376 | 1,398 | 1,376 | 1,390 | 77,200 |
| 2015/06/10 | 1,362 | 1,378 | 1,362 | 1,370 | 73,100 |
| 2015/06/09 | 1,360 | 1,368 | 1,351 | 1,362 | 58,100 |
| 2015/06/08 | 1,330 | 1,369 | 1,330 | 1,356 | 50,800 |
| 2015/06/05 | 1,370 | 1,371 | 1,330 | 1,337 | 110,800 |
| 2015/06/04 | 1,385 | 1,390 | 1,371 | 1,377 | 50,500 |
| 2015/06/03 | 1,375 | 1,404 | 1,374 | 1,385 | 70,800 |
| 2015/06/02 | 1,390 | 1,390 | 1,373 | 1,384 | 60,700 |
| 2015/06/01 | 1,379 | 1,402 | 1,366 | 1,398 | 117,200 |
| 2015/05/29 | 1,375 | 1,382 | 1,361 | 1,379 | 105,400 |
| 2015/05/28 | 1,367 | 1,382 | 1,364 | 1,377 | 61,700 |
| 2015/05/27 | 1,356 | 1,362 | 1,347 | 1,359 | 58,700 |
| 2015/05/26 | 1,355 | 1,368 | 1,340 | 1,356 | 87,300 |
| 2015/05/25 | 1,360 | 1,370 | 1,355 | 1,363 | 82,800 |
| 2015/05/22 | 1,381 | 1,382 | 1,355 | 1,363 | 81,300 |
| 2015/05/21 | 1,394 | 1,395 | 1,375 | 1,379 | 78,500 |
| 2015/05/20 | 1,389 | 1,398 | 1,375 | 1,389 | 83,200 |
| 2015/05/19 | 1,350 | 1,385 | 1,347 | 1,372 | 147,600 |
| 2015/05/18 | 1,326 | 1,344 | 1,317 | 1,341 | 93,200 |
| 2015/05/15 | 1,286 | 1,332 | 1,286 | 1,326 | 145,400 |
| 2015/05/14 | 1,250 | 1,292 | 1,249 | 1,288 | 132,000 |
| 2015/05/13 | 1,244 | 1,263 | 1,238 | 1,259 | 62,100 |
| 2015/05/12 | 1,239 | 1,249 | 1,231 | 1,246 | 60,000 |
| 2015/05/11 | 1,236 | 1,245 | 1,236 | 1,238 | 71,400 |
| 2015/05/08 | 1,202 | 1,240 | 1,202 | 1,236 | 100,500 |
| 2015/05/07 | 1,200 | 1,207 | 1,187 | 1,198 | 83,600 |
| 2015/05/01 | 1,192 | 1,212 | 1,177 | 1,195 | 99,300 |
| 2015/04/30 | 1,219 | 1,220 | 1,186 | 1,207 | 117,300 |
| 2015/04/28 | 1,216 | 1,225 | 1,216 | 1,219 | 44,800 |
| 2015/04/27 | 1,207 | 1,221 | 1,206 | 1,217 | 29,500 |
| 2015/04/24 | 1,215 | 1,218 | 1,204 | 1,212 | 30,700 |
| 2015/04/23 | 1,211 | 1,214 | 1,205 | 1,211 | 43,900 |
| 2015/04/22 | 1,218 | 1,221 | 1,205 | 1,211 | 55,000 |
| 2015/04/21 | 1,221 | 1,225 | 1,196 | 1,219 | 145,300 |
| 2015/04/20 | 1,260 | 1,260 | 1,220 | 1,227 | 111,000 |
| 2015/04/17 | 1,250 | 1,284 | 1,249 | 1,269 | 143,000 |
| 2015/04/16 | 1,252 | 1,255 | 1,220 | 1,250 | 99,000 |
| 2015/04/15 | 1,250 | 1,258 | 1,243 | 1,255 | 61,700 |
| 2015/04/14 | 1,219 | 1,254 | 1,219 | 1,251 | 101,900 |
| 2015/04/13 | 1,222 | 1,235 | 1,220 | 1,232 | 55,700 |
| 2015/04/10 | 1,226 | 1,240 | 1,214 | 1,227 | 130,300 |
| 2015/04/09 | 1,210 | 1,225 | 1,201 | 1,225 | 95,300 |
| 2015/04/08 | 1,190 | 1,208 | 1,190 | 1,200 | 117,200 |
| 2015/04/07 | 1,180 | 1,190 | 1,177 | 1,185 | 91,100 |
| 2015/04/06 | 1,198 | 1,198 | 1,167 | 1,185 | 80,600 |
| 2015/04/03 | 1,142 | 1,190 | 1,142 | 1,190 | 202,200 |
| 2015/04/02 | 1,125 | 1,150 | 1,120 | 1,150 | 152,700 |
| 2015/04/01 | 1,150 | 1,158 | 1,113 | 1,119 | 129,700 |
| 2015/03/31 | 1,150 | 1,154 | 1,119 | 1,134 | 120,900 |
| 2015/03/30 | 1,150 | 1,150 | 1,118 | 1,133 | 139,100 |
| 2015/03/27 | 1,139 | 1,164 | 1,135 | 1,150 | 203,300 |
| 2015/03/26 | 1,125 | 1,146 | 1,117 | 1,142 | 168,000 |
| 2015/03/25 | 1,115 | 1,135 | 1,115 | 1,134 | 197,400 |
| 2015/03/24 | 1,085 | 1,102 | 1,081 | 1,100 | 109,100 |
| 2015/03/23 | 1,057 | 1,088 | 1,057 | 1,085 | 136,800 |
| 2015/03/20 | 1,045 | 1,055 | 1,044 | 1,050 | 135,100 |
| 2015/03/19 | 1,033 | 1,044 | 1,027 | 1,038 | 114,400 |
| 2015/03/18 | 1,025 | 1,049 | 1,025 | 1,034 | 95,800 |
| 2015/03/17 | 1,045 | 1,055 | 1,027 | 1,030 | 161,900 |
| 2015/03/16 | 1,042 | 1,045 | 1,030 | 1,041 | 110,600 |
| 2015/03/13 | 1,035 | 1,044 | 1,028 | 1,037 | 185,600 |
| 2015/03/12 | 1,030 | 1,035 | 1,024 | 1,027 | 127,000 |
| 2015/03/11 | 1,022 | 1,036 | 1,022 | 1,027 | 100,400 |
| 2015/03/10 | 1,015 | 1,041 | 1,015 | 1,022 | 160,700 |
| 2015/03/09 | 997 | 1,013 | 997 | 1,013 | 116,100 |
| 2015/03/06 | 994 | 1,003 | 994 | 999 | 98,600 |
| 2015/03/05 | 989 | 998 | 989 | 994 | 52,400 |
| 2015/03/04 | 997 | 1,001 | 988 | 997 | 77,400 |
| 2015/03/03 | 991 | 1,002 | 986 | 1,001 | 178,400 |
| 2015/03/02 | 977 | 992 | 977 | 989 | 197,200 |
| 2015/02/27 | 980 | 986 | 975 | 976 | 166,700 |
| 2015/02/26 | 979 | 983 | 975 | 981 | 75,500 |
| 2015/02/25 | 983 | 986 | 977 | 979 | 108,100 |
| 2015/02/24 | 991 | 992 | 980 | 983 | 81,900 |
| 2015/02/23 | 990 | 995 | 979 | 982 | 115,600 |
| 2015/02/20 | 977 | 978 | 967 | 975 | 40,700 |
| 2015/02/19 | 962 | 980 | 961 | 974 | 89,000 |
| 2015/02/18 | 964 | 966 | 955 | 963 | 43,700 |
| 2015/02/17 | 960 | 962 | 950 | 952 | 37,600 |
| 2015/02/16 | 960 | 963 | 958 | 960 | 33,300 |
| 2015/02/13 | 951 | 960 | 951 | 957 | 45,700 |
| 2015/02/12 | 950 | 957 | 949 | 951 | 47,300 |
| 2015/02/10 | 941 | 948 | 941 | 948 | 30,400 |
| 2015/02/09 | 944 | 948 | 936 | 941 | 26,800 |
| 2015/02/06 | 939 | 944 | 935 | 941 | 29,600 |
| 2015/02/05 | 938 | 938 | 933 | 935 | 14,900 |
| 2015/02/04 | 940 | 944 | 933 | 938 | 39,100 |
| 2015/02/03 | 934 | 939 | 929 | 930 | 67,700 |
| 2015/02/02 | 955 | 959 | 932 | 935 | 82,800 |
| 2015/01/30 | 945 | 955 | 944 | 952 | 32,200 |
| 2015/01/29 | 950 | 955 | 941 | 944 | 56,800 |
| 2015/01/28 | 944 | 953 | 941 | 950 | 32,500 |
| 2015/01/27 | 948 | 948 | 938 | 944 | 72,100 |
| 2015/01/26 | 936 | 950 | 930 | 948 | 45,200 |
| 2015/01/23 | 940 | 950 | 929 | 932 | 48,400 |
| 2015/01/22 | 930 | 935 | 925 | 935 | 30,100 |
| 2015/01/21 | 935 | 939 | 926 | 930 | 35,100 |
| 2015/01/20 | 939 | 943 | 929 | 939 | 33,600 |
| 2015/01/19 | 929 | 937 | 927 | 930 | 30,900 |
| 2015/01/16 | 934 | 938 | 921 | 927 | 92,700 |
| 2015/01/15 | 952 | 963 | 943 | 946 | 53,100 |
| 2015/01/14 | 936 | 954 | 935 | 944 | 56,800 |
| 2015/01/13 | 940 | 940 | 929 | 933 | 78,500 |
| 2015/01/09 | 970 | 970 | 938 | 941 | 124,200 |
| 2015/01/08 | 967 | 972 | 962 | 970 | 52,500 |
| 2015/01/07 | 960 | 976 | 954 | 967 | 71,900 |
| 2015/01/06 | 980 | 980 | 962 | 962 | 84,600 |
| 2015/01/05 | 985 | 991 | 977 | 981 | 71,100 |