9757 (株)船井総研ホールディングスの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	763	763	748	758	12,000	421.11
2006-12-28	792	792	760	763	10,800	423.89
2006-12-27	795	796	787	792	11,500	440
2006-12-26	792	805	786	801	24,100	445
2006-12-25	818	827	818	822	40,500	456.67
2006-12-22	824	826	819	819	7,500	455
2006-12-21	825	828	815	820	18,300	455.56
2006-12-20	823	835	790	826	13,400	458.89
2006-12-19	836	836	821	824	6,900	457.78
2006-12-18	838	838	830	837	6,800	465
2006-12-15	830	840	828	828	8,000	460
2006-12-14	817	825	817	822	4,700	456.67
2006-12-13	807	815	801	815	7,000	452.78
2006-12-12	803	811	799	804	17,400	446.67
2006-12-11	800	815	792	803	10,000	446.11
2006-12-08	788	799	785	789	23,600	438.33
2006-12-07	787	793	777	788	6,900	437.78
2006-12-06	775	785	775	783	4,400	435
2006-12-05	777	778	771	774	4,900	430
2006-12-04	770	775	768	775	16,000	430.56
2006-12-01	762	768	760	768	4,000	426.67
2006-11-30	761	761	751	759	6,800	421.67
2006-11-29	750	760	750	757	5,500	420.56
2006-11-28	742	750	741	745	6,000	413.89
2006-11-27	736	744	730	744	7,400	413.33
2006-11-24	730	734	730	733	21,300	407.22
2006-11-22	731	732	728	729	3,100	405
2006-11-21	741	741	731	731	1,800	406.11
2006-11-20	744	746	735	735	4,800	408.33
2006-11-17	742	750	742	743	2,800	412.78
2006-11-16	742	749	742	746	1,400	414.44
2006-11-15	735	740	734	740	2,700	411.11
2006-11-14	730	742	730	742	3,100	412.22
2006-11-13	726	727	722	724	5,500	402.22
2006-11-10	735	745	730	730	10,200	405.56
2006-11-09	750	750	734	735	12,300	408.33
2006-11-08	744	750	740	740	2,500	411.11
2006-11-07	742	750	742	743	700	412.78
2006-11-06	749	750	740	740	3,900	411.11
2006-11-02	754	754	745	751	3,900	417.22
2006-11-01	750	755	745	754	4,000	418.89
2006-10-31	755	760	749	749	5,500	416.11
2006-10-30	755	762	755	755	5,900	419.44
2006-10-27	765	774	754	774	5,200	430
2006-10-26	773	775	768	775	6,300	430.56
2006-10-25	776	776	769	772	2,700	428.89
2006-10-24	780	780	764	779	4,200	432.78
2006-10-23	750	764	750	762	4,600	423.33
2006-10-20	746	753	744	753	6,000	418.33
2006-10-19	731	746	731	746	6,300	414.44
2006-10-18	723	729	722	725	8,000	402.78
2006-10-17	715	723	714	723	2,700	401.67
2006-10-16	704	714	704	714	5,100	396.67
2006-10-13	695	711	695	704	13,600	391.11
2006-10-12	705	711	701	701	4,300	389.44
2006-10-11	710	712	705	705	2,800	391.67
2006-10-10	713	716	710	710	13,900	394.44
2006-10-06	711	713	707	713	2,100	396.11
2006-10-05	716	717	707	711	7,100	395
2006-10-04	714	714	706	706	4,900	392.22
2006-10-03	717	717	712	712	3,000	395.56
2006-10-02	718	720	717	717	4,400	398.33
2006-09-29	724	724	718	718	6,100	398.89
2006-09-28	723	724	719	723	1,900	401.67
2006-09-27	719	724	719	724	300	402.22
2006-09-26	715	715	705	705	5,200	391.67
2006-09-25	729	729	713	716	3,600	397.78
2006-09-22	712	730	711	711	1,600	395
2006-09-21	722	722	713	716	3,100	397.78
2006-09-20	720	721	713	713	1,600	396.11
2006-09-19	721	740	714	720	9,700	400
2006-09-15	720	724	711	711	11,500	395
2006-09-14	747	752	737	740	4,900	411.11
2006-09-13	745	751	745	747	2,500	415
2006-09-12	744	748	744	744	8,000	413.33
2006-09-11	754	754	744	744	2,800	413.33
2006-09-08	743	747	743	744	21,300	413.33
2006-09-07	750	750	741	741	3,300	411.67
2006-09-06	760	761	750	750	7,100	416.67
2006-09-05	760	761	755	755	2,100	419.44
2006-09-04	756	763	756	758	1,400	421.11
2006-09-01	759	759	756	756	900	420
2006-08-31	751	766	751	759	2,600	421.67
2006-08-30	754	754	752	753	600	418.33
2006-08-29	755	755	750	755	5,500	419.44
2006-08-28	757	757	753	755	12,100	419.44
2006-08-25	758	763	758	758	1,500	421.11
2006-08-24	764	767	759	767	2,000	426.11
2006-08-23	775	775	760	771	5,100	428.33
2006-08-22	766	775	762	775	3,300	430.56
2006-08-21	759	765	758	758	3,200	421.11
2006-08-18	760	764	751	761	4,700	422.78
2006-08-17	754	759	746	759	6,600	421.67
2006-08-16	741	750	741	744	7,900	413.33
2006-08-15	735	748	730	742	2,400	412.22
2006-08-14	716	738	716	737	9,700	409.44
2006-08-11	715	720	715	715	3,700	397.22
2006-08-10	714	721	714	715	2,000	397.22
2006-08-09	708	714	702	714	4,600	396.67
2006-08-08	711	711	703	708	1,900	393.33
2006-08-07	716	717	707	707	6,300	392.78
2006-08-04	717	718	710	717	3,400	398.33
2006-08-03	709	747	704	720	18,100	400
2006-08-02	737	739	735	739	900	410.56
2006-08-01	717	739	717	737	3,900	409.44
2006-07-31	721	726	715	717	2,900	398.33
2006-07-28	700	715	700	715	4,100	397.22
2006-07-27	710	710	700	700	6,300	388.89
2006-07-26	715	715	700	700	9,900	388.89
2006-07-25	708	719	708	714	6,000	396.67
2006-07-24	710	711	705	705	4,200	391.67
2006-07-21	722	729	710	710	15,400	394.44
2006-07-20	727	728	702	720	8,200	400
2006-07-19	736	736	705	707	5,200	392.78
2006-07-18	760	760	733	738	6,500	410
2006-07-14	783	783	765	775	4,500	430.56
2006-07-13	786	789	776	779	4,900	432.78
2006-07-12	799	799	786	786	2,000	436.67
2006-07-11	790	798	786	798	2,100	443.33
2006-07-10	799	799	790	790	12,600	438.89
2006-07-07	796	800	795	797	2,300	442.78
2006-07-06	797	799	793	799	5,900	443.89
2006-07-05	799	801	798	799	1,100	443.89
2006-07-04	800	801	798	801	3,000	445
2006-07-03	800	806	795	795	4,700	441.67
2006-06-30	806	806	794	800	4,500	444.44
2006-06-29	806	808	796	808	19,300	448.89
2006-06-28	799	801	794	801	4,000	445
2006-06-27	806	806	798	804	14,800	446.67
2006-06-26	810	815	802	802	3,500	445.56
2006-06-23	814	814	798	809	6,300	449.44
2006-06-22	807	817	807	814	11,600	452.22
2006-06-21	818	818	811	811	2,100	450.56
2006-06-20	830	830	818	821	4,300	456.11
2006-06-19	836	836	826	830	2,700	461.11
2006-06-16	821	835	804	835	6,800	463.89
2006-06-15	794	802	790	802	4,100	445.56
2006-06-14	790	795	784	793	4,700	440.56
2006-06-13	771	795	771	792	3,400	440
2006-06-12	784	784	775	780	9,400	433.33
2006-06-09	825	825	765	780	28,900	433.33
2006-06-08	799	799	750	765	8,400	425
2006-06-07	800	818	800	809	7,000	449.44
2006-06-06	832	839	820	820	3,800	455.56
2006-06-05	846	846	832	838	4,000	465.56
2006-06-02	840	841	800	839	13,800	466.11
2006-06-01	833	845	831	840	4,600	466.67
2006-05-31	869	869	829	829	5,100	460.56
2006-05-30	867	867	860	860	1,100	477.78
2006-05-29	870	872	860	866	3,100	481.11
2006-05-26	865	869	854	854	3,200	474.44
2006-05-25	862	866	840	860	5,200	477.78
2006-05-24	849	856	847	854	2,900	474.44
2006-05-23	864	870	846	847	7,000	470.56
2006-05-22	876	884	870	872	2,700	484.44
2006-05-19	860	886	859	886	3,200	492.22
2006-05-18	865	865	851	860	5,700	477.78
2006-05-17	886	886	855	855	4,000	475
2006-05-16	903	903	874	876	4,800	486.67
2006-05-15	898	898	887	893	4,400	496.11
2006-05-12	900	905	889	902	11,700	501.11
2006-05-11	894	904	894	904	6,000	502.22
2006-05-10	924	924	904	904	13,000	502.22
2006-05-09	927	929	922	924	3,600	513.33
2006-05-08	926	930	922	926	3,100	514.44
2006-05-02	917	925	916	921	4,300	511.67
2006-05-01	917	921	915	920	8,300	511.11
2006-04-28	918	918	906	918	5,800	510
2006-04-27	914	921	906	921	7,400	511.67
2006-04-26	909	923	897	912	4,400	506.67
2006-04-25	881	910	871	908	8,000	504.44
2006-04-24	900	900	882	882	20,200	490
2006-04-21	905	910	897	900	7,700	500
2006-04-20	917	918	904	905	17,100	502.78
2006-04-19	920	920	917	917	11,800	509.44
2006-04-18	919	927	909	917	11,300	509.44
2006-04-17	920	930	917	917	11,100	509.44
2006-04-14	933	933	915	917	18,800	509.44
2006-04-13	930	931	923	923	6,800	512.78
2006-04-12	933	935	931	932	14,300	517.78
2006-04-11	948	948	933	934	7,200	518.89
2006-04-10	940	943	932	938	25,600	521.11
2006-04-07	933	940	926	939	21,500	521.67
2006-04-06	930	936	925	930	12,100	516.67
2006-04-05	950	950	929	931	11,200	517.22
2006-04-04	958	961	950	950	29,000	527.78
2006-04-03	976	981	954	958	18,400	532.22
2006-03-31	978	982	970	970	6,800	538.89
2006-03-30	990	990	978	982	20,500	545.56
2006-03-29	963	990	960	990	16,400	550
2006-03-28	945	953	934	953	11,500	529.44
2006-03-27	925	948	925	938	23,700	521.11
2006-03-24	919	920	917	920	2,900	511.11
2006-03-23	919	920	914	914	7,700	507.78
2006-03-22	914	922	914	918	10,900	510
2006-03-20	925	932	910	913	20,800	507.22
2006-03-17	940	940	922	927	4,000	515
2006-03-16	950	954	935	940	4,200	522.22
2006-03-15	945	947	934	947	5,200	526.11
2006-03-14	950	951	935	940	5,600	522.22
2006-03-13	949	949	930	947	20,000	526.11
2006-03-10	890	934	890	934	26,700	518.89
2006-03-09	852	890	850	890	12,800	494.44
2006-03-08	845	851	843	851	6,900	472.78
2006-03-07	856	856	844	851	11,900	472.78
2006-03-06	874	874	854	856	11,700	475.56
2006-03-03	895	895	865	874	19,500	485.56
2006-03-02	901	910	896	896	10,300	497.78
2006-03-01	922	922	897	900	36,000	500
2006-02-28	960	961	923	929	30,600	516.11
2006-02-27	1,000	1,020	940	940	23,900	522.22
2006-02-24	989	1,001	985	1,000	2,800	555.56
2006-02-23	965	987	962	986	6,800	547.78
2006-02-22	972	996	958	961	5,400	533.89
2006-02-21	930	960	928	942	13,500	523.33
2006-02-20	954	955	909	935	19,900	519.44
2006-02-17	998	999	953	953	16,900	529.44
2006-02-16	1,040	1,040	1,000	1,000	8,000	555.56
2006-02-15	1,053	1,056	1,040	1,040	6,000	577.78
2006-02-14	1,060	1,064	1,020	1,053	8,200	585
2006-02-13	1,127	1,127	1,063	1,080	6,300	600
2006-02-10	1,129	1,130	1,119	1,121	8,500	622.78
2006-02-09	1,140	1,142	1,125	1,128	6,300	626.67
2006-02-08	1,142	1,142	1,133	1,140	1,700	633.33
2006-02-07	1,151	1,151	1,142	1,142	1,700	634.44
2006-02-06	1,139	1,149	1,139	1,149	6,200	638.33
2006-02-03	1,133	1,139	1,130	1,138	6,100	632.22
2006-02-02	1,109	1,123	1,109	1,123	5,200	623.89
2006-02-01	1,112	1,115	1,101	1,110	1,900	616.67
2006-01-31	1,115	1,115	1,101	1,109	5,800	616.11
2006-01-30	1,150	1,154	1,121	1,121	20,100	622.78
2006-01-27	1,141	1,141	1,132	1,134	6,000	630
2006-01-26	1,106	1,140	1,106	1,136	8,100	631.11
2006-01-25	1,115	1,135	1,115	1,122	1,900	623.33
2006-01-24	1,076	1,114	1,076	1,110	3,600	616.67
2006-01-23	1,070	1,105	1,070	1,080	8,900	600
2006-01-20	1,171	1,171	1,110	1,130	8,500	627.78
2006-01-19	1,046	1,170	1,030	1,131	8,300	628.33
2006-01-18	1,096	1,111	1,038	1,048	20,700	582.22
2006-01-17	1,151	1,155	1,101	1,129	19,300	627.22
2006-01-16	1,172	1,172	1,161	1,161	16,400	645
2006-01-13	1,174	1,174	1,169	1,171	10,500	650.56
2006-01-12	1,176	1,176	1,170	1,170	4,600	650
2006-01-11	1,180	1,180	1,172	1,174	11,800	652.22
2006-01-10	1,180	1,190	1,175	1,179	14,200	655
2006-01-06	1,179	1,185	1,172	1,175	11,000	652.78
2006-01-05	1,163	1,184	1,161	1,175	30,300	652.78
2006-01-04	1,185	1,225	1,155	1,158	15,300	643.33

分割・併合履歴： [2017-12-27]1株→1.5株 [2015-12-28]1株→1.2株 [2005-12-27]1株→1.5株 [2004-12-27]1株→2株 [1992-12-25]1株→1.1株 [1991-12-25]1株→1.1株 [1990-12-25]1株→1.1株 [1989-12-26]1株→1.1株 [1988-12-24]1株→1.1株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9757 (株)船井総研ホールディングス の時系列データ [2006年度]

9757 (株)船井総研ホールディングスの時系列データ [2006年度]