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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,769 | 1,841 | 1,756 | 1,837 | 103,800 |
| 2016/12/29 | 1,795 | 1,803 | 1,756 | 1,766 | 44,700 |
| 2016/12/28 | 1,780 | 1,810 | 1,767 | 1,803 | 69,900 |
| 2016/12/27 | 1,849 | 1,850 | 1,798 | 1,805 | 156,000 |
| 2016/12/26 | 1,787 | 1,830 | 1,787 | 1,824 | 124,400 |
| 2016/12/22 | 1,767 | 1,790 | 1,767 | 1,786 | 72,500 |
| 2016/12/21 | 1,785 | 1,788 | 1,756 | 1,767 | 80,300 |
| 2016/12/20 | 1,788 | 1,797 | 1,776 | 1,797 | 33,500 |
| 2016/12/19 | 1,779 | 1,794 | 1,766 | 1,789 | 125,100 |
| 2016/12/16 | 1,800 | 1,800 | 1,776 | 1,789 | 44,200 |
| 2016/12/15 | 1,780 | 1,800 | 1,774 | 1,790 | 47,600 |
| 2016/12/14 | 1,800 | 1,813 | 1,785 | 1,786 | 40,800 |
| 2016/12/13 | 1,779 | 1,805 | 1,772 | 1,804 | 51,700 |
| 2016/12/12 | 1,779 | 1,799 | 1,765 | 1,779 | 80,500 |
| 2016/12/09 | 1,764 | 1,783 | 1,750 | 1,779 | 109,900 |
| 2016/12/08 | 1,780 | 1,780 | 1,745 | 1,764 | 62,300 |
| 2016/12/07 | 1,750 | 1,770 | 1,748 | 1,765 | 44,000 |
| 2016/12/06 | 1,762 | 1,768 | 1,734 | 1,741 | 55,700 |
| 2016/12/05 | 1,759 | 1,775 | 1,741 | 1,752 | 41,500 |
| 2016/12/02 | 1,790 | 1,799 | 1,778 | 1,785 | 52,900 |
| 2016/12/01 | 1,794 | 1,809 | 1,773 | 1,795 | 90,600 |
| 2016/11/30 | 1,790 | 1,790 | 1,767 | 1,778 | 45,800 |
| 2016/11/29 | 1,778 | 1,790 | 1,758 | 1,787 | 49,300 |
| 2016/11/28 | 1,742 | 1,780 | 1,733 | 1,778 | 56,900 |
| 2016/11/25 | 1,738 | 1,749 | 1,721 | 1,742 | 69,100 |
| 2016/11/24 | 1,749 | 1,750 | 1,731 | 1,738 | 38,200 |
| 2016/11/22 | 1,734 | 1,752 | 1,728 | 1,749 | 44,800 |
| 2016/11/21 | 1,709 | 1,746 | 1,703 | 1,733 | 71,300 |
| 2016/11/18 | 1,683 | 1,694 | 1,675 | 1,687 | 115,400 |
| 2016/11/17 | 1,648 | 1,671 | 1,639 | 1,669 | 48,600 |
| 2016/11/16 | 1,652 | 1,663 | 1,637 | 1,652 | 64,700 |
| 2016/11/15 | 1,675 | 1,675 | 1,626 | 1,634 | 41,300 |
| 2016/11/14 | 1,633 | 1,680 | 1,629 | 1,667 | 93,900 |
| 2016/11/11 | 1,627 | 1,632 | 1,599 | 1,612 | 63,900 |
| 2016/11/10 | 1,603 | 1,629 | 1,597 | 1,612 | 60,900 |
| 2016/11/09 | 1,613 | 1,631 | 1,530 | 1,545 | 81,300 |
| 2016/11/08 | 1,586 | 1,618 | 1,580 | 1,616 | 45,000 |
| 2016/11/07 | 1,550 | 1,584 | 1,520 | 1,580 | 113,700 |
| 2016/11/04 | 1,580 | 1,588 | 1,568 | 1,575 | 65,500 |
| 2016/11/02 | 1,609 | 1,613 | 1,594 | 1,600 | 76,700 |
| 2016/11/01 | 1,624 | 1,630 | 1,610 | 1,624 | 34,500 |
| 2016/10/31 | 1,630 | 1,630 | 1,608 | 1,624 | 49,600 |
| 2016/10/28 | 1,637 | 1,659 | 1,620 | 1,633 | 93,000 |
| 2016/10/27 | 1,608 | 1,649 | 1,607 | 1,616 | 87,000 |
| 2016/10/26 | 1,598 | 1,617 | 1,597 | 1,604 | 65,700 |
| 2016/10/25 | 1,586 | 1,598 | 1,580 | 1,596 | 74,600 |
| 2016/10/24 | 1,580 | 1,595 | 1,580 | 1,586 | 63,700 |
| 2016/10/21 | 1,586 | 1,598 | 1,571 | 1,582 | 94,600 |
| 2016/10/20 | 1,568 | 1,586 | 1,560 | 1,581 | 79,700 |
| 2016/10/19 | 1,568 | 1,579 | 1,560 | 1,572 | 39,800 |
| 2016/10/18 | 1,565 | 1,583 | 1,555 | 1,568 | 64,300 |
| 2016/10/17 | 1,565 | 1,565 | 1,546 | 1,562 | 48,900 |
| 2016/10/14 | 1,529 | 1,567 | 1,528 | 1,565 | 117,700 |
| 2016/10/13 | 1,516 | 1,537 | 1,511 | 1,525 | 83,900 |
| 2016/10/12 | 1,509 | 1,534 | 1,493 | 1,517 | 75,700 |
| 2016/10/11 | 1,527 | 1,536 | 1,512 | 1,528 | 55,000 |
| 2016/10/07 | 1,550 | 1,550 | 1,514 | 1,526 | 100,000 |
| 2016/10/06 | 1,570 | 1,572 | 1,557 | 1,564 | 53,900 |
| 2016/10/05 | 1,559 | 1,572 | 1,552 | 1,564 | 57,900 |
| 2016/10/04 | 1,550 | 1,562 | 1,540 | 1,553 | 62,700 |
| 2016/10/03 | 1,530 | 1,547 | 1,523 | 1,536 | 56,200 |
| 2016/09/30 | 1,520 | 1,539 | 1,497 | 1,507 | 89,900 |
| 2016/09/29 | 1,552 | 1,564 | 1,535 | 1,542 | 77,800 |
| 2016/09/28 | 1,570 | 1,571 | 1,539 | 1,550 | 79,300 |
| 2016/09/27 | 1,500 | 1,571 | 1,500 | 1,571 | 133,500 |
| 2016/09/26 | 1,516 | 1,535 | 1,498 | 1,508 | 107,600 |
| 2016/09/23 | 1,493 | 1,521 | 1,490 | 1,516 | 74,600 |
| 2016/09/21 | 1,455 | 1,490 | 1,443 | 1,486 | 64,600 |
| 2016/09/20 | 1,455 | 1,479 | 1,438 | 1,453 | 75,000 |
| 2016/09/16 | 1,431 | 1,464 | 1,424 | 1,460 | 62,100 |
| 2016/09/15 | 1,419 | 1,433 | 1,411 | 1,423 | 57,000 |
| 2016/09/14 | 1,429 | 1,440 | 1,408 | 1,419 | 93,300 |
| 2016/09/13 | 1,440 | 1,446 | 1,411 | 1,429 | 96,300 |
| 2016/09/12 | 1,441 | 1,454 | 1,427 | 1,431 | 59,900 |
| 2016/09/09 | 1,466 | 1,472 | 1,448 | 1,458 | 118,100 |
| 2016/09/08 | 1,481 | 1,483 | 1,451 | 1,470 | 105,000 |
| 2016/09/07 | 1,465 | 1,482 | 1,465 | 1,478 | 59,500 |
| 2016/09/06 | 1,415 | 1,477 | 1,415 | 1,471 | 122,400 |
| 2016/09/05 | 1,400 | 1,418 | 1,379 | 1,407 | 67,600 |
| 2016/09/02 | 1,394 | 1,402 | 1,384 | 1,392 | 52,500 |
| 2016/09/01 | 1,380 | 1,397 | 1,378 | 1,395 | 40,700 |
| 2016/08/31 | 1,375 | 1,389 | 1,364 | 1,380 | 70,600 |
| 2016/08/30 | 1,375 | 1,378 | 1,365 | 1,369 | 39,200 |
| 2016/08/29 | 1,365 | 1,389 | 1,362 | 1,380 | 53,200 |
| 2016/08/26 | 1,339 | 1,349 | 1,324 | 1,335 | 50,500 |
| 2016/08/25 | 1,346 | 1,353 | 1,323 | 1,336 | 85,100 |
| 2016/08/24 | 1,336 | 1,352 | 1,322 | 1,346 | 175,100 |
| 2016/08/23 | 1,336 | 1,349 | 1,316 | 1,328 | 124,600 |
| 2016/08/22 | 1,349 | 1,354 | 1,332 | 1,340 | 65,300 |
| 2016/08/19 | 1,321 | 1,353 | 1,305 | 1,349 | 94,700 |
| 2016/08/18 | 1,345 | 1,354 | 1,317 | 1,321 | 79,700 |
| 2016/08/17 | 1,357 | 1,372 | 1,335 | 1,348 | 72,400 |
| 2016/08/16 | 1,410 | 1,419 | 1,375 | 1,378 | 55,300 |
| 2016/08/15 | 1,426 | 1,426 | 1,408 | 1,410 | 30,300 |
| 2016/08/12 | 1,407 | 1,439 | 1,407 | 1,426 | 99,000 |
| 2016/08/10 | 1,356 | 1,400 | 1,352 | 1,399 | 105,000 |
| 2016/08/09 | 1,331 | 1,350 | 1,313 | 1,350 | 179,100 |
| 2016/08/08 | 1,427 | 1,438 | 1,325 | 1,350 | 387,300 |
| 2016/08/05 | 1,398 | 1,427 | 1,394 | 1,423 | 87,600 |
| 2016/08/04 | 1,393 | 1,400 | 1,375 | 1,386 | 87,000 |
| 2016/08/03 | 1,389 | 1,396 | 1,363 | 1,393 | 70,700 |
| 2016/08/02 | 1,414 | 1,428 | 1,396 | 1,405 | 48,100 |
| 2016/08/01 | 1,410 | 1,429 | 1,396 | 1,414 | 54,400 |
| 2016/07/29 | 1,405 | 1,433 | 1,381 | 1,428 | 121,000 |
| 2016/07/28 | 1,416 | 1,417 | 1,364 | 1,408 | 209,500 |
| 2016/07/27 | 1,428 | 1,430 | 1,404 | 1,416 | 117,600 |
| 2016/07/26 | 1,429 | 1,438 | 1,413 | 1,426 | 122,800 |
| 2016/07/25 | 1,417 | 1,443 | 1,417 | 1,428 | 51,500 |
| 2016/07/22 | 1,400 | 1,424 | 1,398 | 1,416 | 43,200 |
| 2016/07/21 | 1,420 | 1,443 | 1,413 | 1,425 | 84,700 |
| 2016/07/20 | 1,394 | 1,412 | 1,383 | 1,410 | 45,700 |
| 2016/07/19 | 1,381 | 1,399 | 1,369 | 1,396 | 61,800 |
| 2016/07/15 | 1,393 | 1,396 | 1,354 | 1,369 | 99,200 |
| 2016/07/14 | 1,353 | 1,380 | 1,351 | 1,377 | 47,200 |
| 2016/07/13 | 1,351 | 1,375 | 1,322 | 1,347 | 89,600 |
| 2016/07/12 | 1,342 | 1,366 | 1,342 | 1,348 | 77,000 |
| 2016/07/11 | 1,304 | 1,360 | 1,304 | 1,343 | 52,700 |
| 2016/07/08 | 1,313 | 1,327 | 1,291 | 1,299 | 97,400 |
| 2016/07/07 | 1,315 | 1,330 | 1,299 | 1,322 | 64,600 |
| 2016/07/06 | 1,308 | 1,322 | 1,285 | 1,319 | 57,100 |
| 2016/07/05 | 1,341 | 1,350 | 1,328 | 1,333 | 52,300 |
| 2016/07/04 | 1,385 | 1,385 | 1,338 | 1,371 | 50,000 |
| 2016/07/01 | 1,372 | 1,396 | 1,355 | 1,390 | 78,100 |
| 2016/06/30 | 1,353 | 1,406 | 1,351 | 1,385 | 88,900 |
| 2016/06/29 | 1,339 | 1,353 | 1,329 | 1,351 | 57,600 |
| 2016/06/28 | 1,302 | 1,339 | 1,290 | 1,328 | 86,400 |
| 2016/06/27 | 1,302 | 1,332 | 1,301 | 1,329 | 61,700 |
| 2016/06/24 | 1,390 | 1,390 | 1,243 | 1,285 | 138,200 |
| 2016/06/23 | 1,363 | 1,383 | 1,357 | 1,380 | 64,100 |
| 2016/06/22 | 1,358 | 1,361 | 1,343 | 1,357 | 64,500 |
| 2016/06/21 | 1,372 | 1,372 | 1,346 | 1,365 | 114,200 |
| 2016/06/20 | 1,400 | 1,400 | 1,367 | 1,372 | 117,900 |
| 2016/06/17 | 1,400 | 1,415 | 1,385 | 1,390 | 155,100 |
| 2016/06/16 | 1,480 | 1,482 | 1,398 | 1,400 | 102,800 |
| 2016/06/15 | 1,465 | 1,499 | 1,449 | 1,488 | 140,600 |
| 2016/06/14 | 1,485 | 1,489 | 1,455 | 1,469 | 80,400 |
| 2016/06/13 | 1,535 | 1,548 | 1,500 | 1,500 | 88,100 |
| 2016/06/10 | 1,607 | 1,612 | 1,533 | 1,557 | 120,400 |
| 2016/06/09 | 1,602 | 1,610 | 1,591 | 1,607 | 50,100 |
| 2016/06/08 | 1,591 | 1,625 | 1,585 | 1,609 | 95,100 |
| 2016/06/07 | 1,592 | 1,596 | 1,583 | 1,594 | 46,400 |
| 2016/06/06 | 1,570 | 1,593 | 1,559 | 1,592 | 42,400 |
| 2016/06/03 | 1,565 | 1,595 | 1,564 | 1,588 | 43,800 |
| 2016/06/02 | 1,551 | 1,580 | 1,545 | 1,565 | 77,900 |
| 2016/06/01 | 1,566 | 1,575 | 1,546 | 1,564 | 78,100 |
| 2016/05/31 | 1,531 | 1,566 | 1,510 | 1,566 | 124,800 |
| 2016/05/30 | 1,516 | 1,541 | 1,513 | 1,530 | 113,400 |
| 2016/05/27 | 1,525 | 1,544 | 1,506 | 1,516 | 116,900 |
| 2016/05/26 | 1,555 | 1,560 | 1,505 | 1,517 | 161,900 |
| 2016/05/25 | 1,596 | 1,612 | 1,557 | 1,566 | 73,700 |
| 2016/05/24 | 1,638 | 1,638 | 1,555 | 1,575 | 92,400 |
| 2016/05/23 | 1,648 | 1,669 | 1,630 | 1,634 | 52,900 |
| 2016/05/20 | 1,579 | 1,652 | 1,571 | 1,649 | 84,600 |
| 2016/05/19 | 1,557 | 1,592 | 1,556 | 1,579 | 39,000 |
| 2016/05/18 | 1,587 | 1,592 | 1,534 | 1,550 | 48,900 |
| 2016/05/17 | 1,592 | 1,602 | 1,572 | 1,580 | 53,700 |
| 2016/05/16 | 1,614 | 1,635 | 1,580 | 1,584 | 32,000 |
| 2016/05/13 | 1,597 | 1,626 | 1,580 | 1,618 | 90,500 |
| 2016/05/12 | 1,616 | 1,616 | 1,582 | 1,597 | 78,800 |
| 2016/05/11 | 1,618 | 1,653 | 1,618 | 1,630 | 70,500 |
| 2016/05/10 | 1,600 | 1,654 | 1,533 | 1,654 | 309,600 |
| 2016/05/09 | 1,673 | 1,720 | 1,636 | 1,707 | 93,300 |
| 2016/05/06 | 1,607 | 1,670 | 1,591 | 1,658 | 91,500 |
| 2016/05/02 | 1,603 | 1,640 | 1,595 | 1,615 | 86,200 |
| 2016/04/28 | 1,698 | 1,731 | 1,647 | 1,672 | 73,100 |
| 2016/04/27 | 1,640 | 1,689 | 1,630 | 1,679 | 96,700 |
| 2016/04/26 | 1,630 | 1,656 | 1,605 | 1,625 | 72,100 |
| 2016/04/25 | 1,672 | 1,679 | 1,638 | 1,649 | 108,600 |
| 2016/04/22 | 1,681 | 1,690 | 1,648 | 1,672 | 59,300 |
| 2016/04/21 | 1,697 | 1,699 | 1,673 | 1,689 | 57,800 |
| 2016/04/20 | 1,657 | 1,676 | 1,642 | 1,655 | 51,800 |
| 2016/04/19 | 1,664 | 1,666 | 1,627 | 1,638 | 84,600 |
| 2016/04/18 | 1,638 | 1,667 | 1,604 | 1,641 | 47,300 |
| 2016/04/15 | 1,706 | 1,717 | 1,673 | 1,678 | 65,800 |
| 2016/04/14 | 1,700 | 1,734 | 1,675 | 1,734 | 63,900 |
| 2016/04/13 | 1,697 | 1,700 | 1,659 | 1,688 | 65,700 |
| 2016/04/12 | 1,679 | 1,702 | 1,660 | 1,667 | 45,600 |
| 2016/04/11 | 1,702 | 1,713 | 1,665 | 1,695 | 43,200 |
| 2016/04/08 | 1,669 | 1,729 | 1,638 | 1,704 | 68,400 |
| 2016/04/07 | 1,655 | 1,716 | 1,655 | 1,709 | 64,500 |
| 2016/04/06 | 1,682 | 1,688 | 1,646 | 1,660 | 121,600 |
| 2016/04/05 | 1,747 | 1,764 | 1,672 | 1,684 | 102,500 |
| 2016/04/04 | 1,745 | 1,769 | 1,691 | 1,757 | 77,300 |
| 2016/04/01 | 1,810 | 1,810 | 1,731 | 1,737 | 95,300 |
| 2016/03/31 | 1,808 | 1,849 | 1,769 | 1,810 | 122,800 |
| 2016/03/30 | 1,790 | 1,825 | 1,780 | 1,796 | 80,900 |
| 2016/03/29 | 1,754 | 1,800 | 1,743 | 1,798 | 97,300 |
| 2016/03/28 | 1,740 | 1,755 | 1,725 | 1,755 | 145,000 |
| 2016/03/25 | 1,730 | 1,757 | 1,724 | 1,740 | 71,000 |
| 2016/03/24 | 1,727 | 1,749 | 1,719 | 1,729 | 73,400 |
| 2016/03/23 | 1,727 | 1,754 | 1,719 | 1,729 | 71,100 |
| 2016/03/22 | 1,692 | 1,750 | 1,692 | 1,727 | 107,000 |
| 2016/03/18 | 1,723 | 1,744 | 1,669 | 1,688 | 451,100 |
| 2016/03/17 | 1,753 | 1,764 | 1,718 | 1,722 | 117,500 |
| 2016/03/16 | 1,721 | 1,765 | 1,721 | 1,736 | 100,200 |
| 2016/03/15 | 1,685 | 1,730 | 1,678 | 1,721 | 102,900 |
| 2016/03/14 | 1,658 | 1,694 | 1,646 | 1,687 | 94,900 |
| 2016/03/11 | 1,639 | 1,668 | 1,636 | 1,658 | 116,600 |
| 2016/03/10 | 1,580 | 1,635 | 1,573 | 1,631 | 121,000 |
| 2016/03/09 | 1,546 | 1,589 | 1,528 | 1,570 | 85,900 |
| 2016/03/08 | 1,579 | 1,582 | 1,505 | 1,559 | 88,600 |
| 2016/03/07 | 1,573 | 1,589 | 1,546 | 1,581 | 107,200 |
| 2016/03/04 | 1,540 | 1,577 | 1,540 | 1,573 | 142,400 |
| 2016/03/03 | 1,469 | 1,527 | 1,462 | 1,524 | 113,500 |
| 2016/03/02 | 1,471 | 1,479 | 1,453 | 1,466 | 47,500 |
| 2016/03/01 | 1,483 | 1,483 | 1,427 | 1,443 | 86,100 |
| 2016/02/29 | 1,513 | 1,513 | 1,461 | 1,496 | 96,900 |
| 2016/02/26 | 1,490 | 1,514 | 1,460 | 1,509 | 126,600 |
| 2016/02/25 | 1,414 | 1,491 | 1,414 | 1,487 | 56,800 |
| 2016/02/24 | 1,386 | 1,453 | 1,384 | 1,414 | 84,100 |
| 2016/02/23 | 1,404 | 1,411 | 1,379 | 1,397 | 67,200 |
| 2016/02/22 | 1,348 | 1,410 | 1,340 | 1,399 | 44,900 |
| 2016/02/19 | 1,359 | 1,373 | 1,341 | 1,361 | 58,000 |
| 2016/02/18 | 1,364 | 1,398 | 1,341 | 1,381 | 99,100 |
| 2016/02/17 | 1,345 | 1,368 | 1,303 | 1,321 | 115,200 |
| 2016/02/16 | 1,350 | 1,394 | 1,339 | 1,347 | 94,400 |
| 2016/02/15 | 1,322 | 1,389 | 1,294 | 1,364 | 163,100 |
| 2016/02/12 | 1,369 | 1,380 | 1,299 | 1,301 | 124,000 |
| 2016/02/10 | 1,463 | 1,488 | 1,396 | 1,415 | 180,700 |
| 2016/02/09 | 1,456 | 1,507 | 1,448 | 1,461 | 111,600 |
| 2016/02/08 | 1,450 | 1,516 | 1,448 | 1,492 | 69,300 |
| 2016/02/05 | 1,485 | 1,498 | 1,462 | 1,486 | 94,700 |
| 2016/02/04 | 1,544 | 1,544 | 1,494 | 1,500 | 76,900 |
| 2016/02/03 | 1,500 | 1,570 | 1,474 | 1,554 | 130,500 |
| 2016/02/02 | 1,556 | 1,595 | 1,543 | 1,556 | 65,000 |
| 2016/02/01 | 1,516 | 1,575 | 1,500 | 1,572 | 108,500 |
| 2016/01/29 | 1,510 | 1,518 | 1,455 | 1,516 | 74,000 |
| 2016/01/28 | 1,505 | 1,509 | 1,470 | 1,494 | 75,900 |
| 2016/01/27 | 1,506 | 1,531 | 1,477 | 1,523 | 95,600 |
| 2016/01/26 | 1,464 | 1,531 | 1,441 | 1,500 | 109,600 |
| 2016/01/25 | 1,510 | 1,516 | 1,455 | 1,504 | 88,800 |
| 2016/01/22 | 1,472 | 1,501 | 1,431 | 1,497 | 68,200 |
| 2016/01/21 | 1,465 | 1,510 | 1,411 | 1,415 | 96,700 |
| 2016/01/20 | 1,520 | 1,521 | 1,448 | 1,454 | 97,600 |
| 2016/01/19 | 1,482 | 1,537 | 1,467 | 1,528 | 93,400 |
| 2016/01/18 | 1,450 | 1,514 | 1,445 | 1,493 | 71,900 |
| 2016/01/15 | 1,510 | 1,533 | 1,498 | 1,514 | 65,800 |
| 2016/01/14 | 1,536 | 1,536 | 1,462 | 1,489 | 143,800 |
| 2016/01/13 | 1,568 | 1,595 | 1,556 | 1,567 | 64,800 |
| 2016/01/12 | 1,587 | 1,607 | 1,533 | 1,541 | 114,700 |
| 2016/01/08 | 1,692 | 1,692 | 1,600 | 1,601 | 115,000 |
| 2016/01/07 | 1,654 | 1,739 | 1,654 | 1,697 | 130,200 |
| 2016/01/06 | 1,639 | 1,671 | 1,616 | 1,649 | 51,700 |
| 2016/01/05 | 1,649 | 1,664 | 1,620 | 1,639 | 57,000 |
| 2016/01/04 | 1,701 | 1,727 | 1,662 | 1,670 | 82,600 |