9757 (株)船井総研ホールディングスの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	700	701	692	696	6,300	386.67
2007-12-27	706	706	700	701	1,000	389.44
2007-12-26	701	706	700	705	4,900	391.67
2007-12-25	708	708	697	701	8,800	389.44
2007-12-21	734	734	728	731	11,700	406.11
2007-12-20	735	735	730	734	3,200	407.78
2007-12-19	736	740	734	734	5,400	407.78
2007-12-18	735	741	735	741	5,700	411.67
2007-12-17	741	743	738	739	1,900	410.56
2007-12-14	742	748	741	741	29,600	411.67
2007-12-13	750	751	742	742	6,400	412.22
2007-12-12	746	751	744	750	5,900	416.67
2007-12-11	750	760	748	750	13,900	416.67
2007-12-10	748	751	748	750	13,700	416.67
2007-12-07	750	751	742	748	2,900	415.56
2007-12-06	745	748	745	747	3,000	415
2007-12-05	732	741	731	741	2,800	411.67
2007-12-04	750	750	736	737	15,600	409.44
2007-12-03	746	749	735	749	1,400	416.11
2007-11-30	724	736	724	730	9,900	405.56
2007-11-29	724	724	710	721	7,100	400.56
2007-11-28	712	719	709	718	4,700	398.89
2007-11-27	712	712	710	711	4,700	395
2007-11-26	712	715	709	714	1,700	396.67
2007-11-22	700	709	700	709	2,000	393.89
2007-11-21	707	709	701	704	1,100	391.11
2007-11-20	712	712	697	701	6,500	389.44
2007-11-19	724	724	710	716	4,000	397.78
2007-11-16	725	725	718	720	2,100	400
2007-11-15	731	731	724	728	1,500	404.44
2007-11-14	717	726	715	726	1,900	403.33
2007-11-13	711	719	711	712	1,100	395.56
2007-11-12	728	729	713	713	17,000	396.11
2007-11-09	724	728	724	728	19,500	404.44
2007-11-08	727	727	720	724	1,100	402.22
2007-11-07	740	740	732	732	1,800	406.67
2007-11-06	736	739	736	739	2,900	410.56
2007-11-05	745	746	737	737	900	409.44
2007-11-02	745	754	744	744	2,900	413.33
2007-11-01	757	761	756	761	4,100	422.78
2007-10-31	753	756	744	756	3,100	420
2007-10-30	736	760	736	760	3,900	422.22
2007-10-29	732	754	732	750	9,900	416.67
2007-10-26	718	729	718	729	1,800	405
2007-10-25	726	726	718	718	2,900	398.89
2007-10-24	730	732	727	731	1,400	406.11
2007-10-23	735	735	732	732	600	406.67
2007-10-22	725	733	719	731	2,700	406.11
2007-10-19	747	751	742	745	3,400	413.89
2007-10-18	738	758	736	757	2,000	420.56
2007-10-17	738	739	729	729	5,200	405
2007-10-16	764	764	747	748	3,300	415.56
2007-10-15	768	770	761	764	3,300	424.44
2007-10-12	761	769	761	761	9,800	422.78
2007-10-11	742	761	742	761	5,900	422.78
2007-10-10	739	740	738	738	300	410
2007-10-09	731	739	731	732	2,600	406.67
2007-10-05	723	733	722	729	7,900	405
2007-10-04	725	729	713	713	2,800	396.11
2007-10-03	725	726	715	720	6,500	400
2007-10-02	719	721	715	715	2,100	397.22
2007-10-01	729	729	701	701	4,200	389.44
2007-09-28	720	724	719	721	2,200	400.56
2007-09-27	707	723	707	719	3,400	399.44
2007-09-26	705	717	705	711	2,000	395
2007-09-25	710	714	690	695	3,500	386.11
2007-09-21	706	718	706	716	5,100	397.78
2007-09-20	731	731	718	726	1,700	403.33
2007-09-19	714	732	714	723	5,300	401.67
2007-09-18	724	724	724	724	400	402.22
2007-09-14	734	734	714	714	31,100	396.67
2007-09-13	710	713	708	713	2,800	396.11
2007-09-12	720	729	708	708	5,400	393.33
2007-09-11	733	733	711	720	800	400
2007-09-10	726	726	715	724	14,800	402.22
2007-09-07	729	729	726	726	900	403.33
2007-09-06	726	728	725	728	1,100	404.44
2007-09-05	739	739	715	726	7,300	403.33
2007-09-04	733	735	730	730	2,200	405.56
2007-09-03	729	760	726	730	15,300	405.56
2007-08-31	712	722	711	719	4,300	399.44
2007-08-30	712	713	705	711	3,800	395
2007-08-29	721	721	710	711	2,900	395
2007-08-28	735	735	722	722	3,000	401.11
2007-08-27	731	731	725	725	2,400	402.78
2007-08-24	726	730	726	730	2,300	405.56
2007-08-23	735	740	723	730	10,000	405.56
2007-08-22	739	739	731	733	1,400	407.22
2007-08-21	731	737	730	734	1,100	407.78
2007-08-20	740	740	732	735	3,400	408.33
2007-08-17	731	740	720	720	7,200	400
2007-08-16	730	736	726	732	5,300	406.67
2007-08-15	739	739	737	737	500	409.44
2007-08-14	743	746	742	746	900	414.44
2007-08-13	740	749	732	749	6,700	416.11
2007-08-10	751	752	730	731	14,100	406.11
2007-08-09	751	759	745	751	3,000	417.22
2007-08-08	750	751	744	744	1,300	413.33
2007-08-07	768	768	751	751	1,400	417.22
2007-08-06	751	758	745	758	2,000	421.11
2007-08-03	758	761	757	757	1,200	420.56
2007-08-02	759	759	752	759	3,100	421.67
2007-08-01	755	760	754	754	3,500	418.89
2007-07-31	770	775	760	764	4,700	424.44
2007-07-30	743	751	736	751	8,700	417.22
2007-07-27	752	753	743	744	3,800	413.33
2007-07-26	760	760	753	755	2,000	419.44
2007-07-25	776	776	759	760	2,500	422.22
2007-07-24	756	775	756	766	4,400	425.56
2007-07-23	769	769	753	753	4,500	418.33
2007-07-20	774	774	767	771	2,300	428.33
2007-07-19	780	783	776	778	3,300	432.22
2007-07-18	781	781	779	779	1,500	432.78
2007-07-17	789	789	779	789	3,000	438.33
2007-07-13	784	784	779	779	2,700	432.78
2007-07-12	785	785	779	783	2,800	435
2007-07-11	783	785	780	783	5,800	435
2007-07-10	784	788	782	783	10,900	435
2007-07-09	781	788	780	782	500	434.44
2007-07-06	788	790	784	784	2,200	435.56
2007-07-05	790	798	788	798	1,100	443.33
2007-07-04	798	798	790	790	3,600	438.89
2007-07-03	790	797	790	797	2,600	442.78
2007-07-02	791	800	791	795	5,400	441.67
2007-06-29	789	799	786	799	6,000	443.89
2007-06-28	780	788	780	788	1,600	437.78
2007-06-27	786	789	770	787	4,100	437.22
2007-06-26	770	790	764	788	4,900	437.78
2007-06-25	792	792	786	787	4,600	437.22
2007-06-22	790	790	784	787	2,000	437.22
2007-06-21	789	790	781	790	1,900	438.89
2007-06-20	782	782	782	782	200	434.44
2007-06-19	781	790	771	771	5,800	428.33
2007-06-18	780	780	774	779	1,000	432.78
2007-06-15	760	766	760	766	7,400	425.56
2007-06-14	756	764	752	764	5,300	424.44
2007-06-13	766	768	755	755	6,100	419.44
2007-06-12	788	788	765	765	7,900	425
2007-06-11	799	802	777	787	5,900	437.22
2007-06-08	806	806	792	792	39,200	440
2007-06-07	804	804	791	796	6,200	442.22
2007-06-06	801	801	796	798	1,000	443.33
2007-06-05	796	802	796	802	3,200	445.56
2007-06-04	803	803	797	800	2,700	444.44
2007-06-01	800	805	798	800	18,100	444.44
2007-05-31	797	800	797	800	8,900	444.44
2007-05-30	798	798	789	789	6,600	438.33
2007-05-29	800	805	782	790	5,800	438.89
2007-05-28	779	792	775	792	12,100	440
2007-05-25	770	777	755	772	6,900	428.89
2007-05-24	760	770	757	767	4,800	426.11
2007-05-23	749	765	749	765	5,600	425
2007-05-22	740	746	740	746	1,800	414.44
2007-05-21	741	745	738	738	2,300	410
2007-05-18	728	730	721	721	6,700	400.56
2007-05-17	734	738	725	725	7,500	402.78
2007-05-16	728	731	716	725	3,800	402.78
2007-05-15	720	728	708	709	13,500	393.89
2007-05-14	747	751	705	724	37,400	402.22
2007-05-11	731	750	729	745	40,800	413.89
2007-05-10	865	865	765	765	118,000	425
2007-05-09	850	869	850	865	7,600	480.56
2007-05-08	846	850	845	850	1,100	472.22
2007-05-07	850	852	844	850	3,200	472.22
2007-05-02	833	846	826	838	10,500	465.56
2007-05-01	834	834	823	828	2,200	460
2007-04-27	818	832	818	832	3,600	462.22
2007-04-26	821	837	816	828	12,500	460
2007-04-25	827	827	817	822	2,000	456.67
2007-04-24	831	831	824	826	5,900	458.89
2007-04-23	816	839	816	827	9,400	459.44
2007-04-20	839	840	833	836	2,100	464.44
2007-04-19	850	853	833	842	4,700	467.78
2007-04-18	850	854	848	853	6,300	473.89
2007-04-17	850	860	845	845	8,800	469.44
2007-04-16	840	850	835	847	6,100	470.56
2007-04-13	829	833	826	830	6,300	461.11
2007-04-12	830	830	820	830	8,800	461.11
2007-04-11	830	831	829	830	7,300	461.11
2007-04-10	822	829	820	829	6,000	460.56
2007-04-09	809	820	807	820	8,200	455.56
2007-04-06	805	805	800	800	2,100	444.44
2007-04-05	804	807	803	805	1,900	447.22
2007-04-04	805	809	805	809	2,100	449.44
2007-04-03	801	806	798	798	1,400	443.33
2007-04-02	804	809	792	792	5,000	440
2007-03-30	800	805	795	799	2,600	443.89
2007-03-29	800	804	794	804	2,800	446.67
2007-03-28	802	805	795	804	4,000	446.67
2007-03-27	796	804	793	797	2,100	442.78
2007-03-26	800	803	793	798	6,400	443.33
2007-03-23	802	802	793	793	500	440.56
2007-03-22	798	801	790	801	3,200	445
2007-03-20	786	788	786	788	300	437.78
2007-03-19	791	791	782	782	2,500	434.44
2007-03-16	807	807	782	791	4,900	439.44
2007-03-15	792	792	780	781	3,100	433.89
2007-03-14	794	794	782	782	6,100	434.44
2007-03-13	807	807	794	794	2,300	441.11
2007-03-12	814	814	801	808	9,200	448.89
2007-03-09	791	815	791	804	18,600	446.67
2007-03-08	781	791	781	791	1,700	439.44
2007-03-07	774	788	774	777	3,000	431.67
2007-03-06	755	772	755	772	3,100	428.89
2007-03-05	782	782	755	755	7,700	419.44
2007-03-02	791	791	783	783	3,500	435
2007-03-01	781	795	777	785	5,800	436.11
2007-02-28	757	790	757	781	6,700	433.89
2007-02-27	809	809	805	809	1,200	449.44
2007-02-26	800	815	800	815	8,900	452.78
2007-02-23	800	800	795	799	9,400	443.89
2007-02-22	802	804	785	801	8,500	445
2007-02-21	804	804	790	795	6,500	441.67
2007-02-20	770	805	768	795	16,400	441.67
2007-02-19	759	765	754	761	2,900	422.78
2007-02-16	735	755	735	740	21,100	411.11
2007-02-15	755	755	740	755	8,000	419.44
2007-02-14	766	766	755	755	3,900	419.44
2007-02-13	767	768	757	757	6,700	420.56
2007-02-09	767	767	755	757	12,500	420.56
2007-02-08	768	774	757	757	1,600	420.56
2007-02-07	770	775	758	758	1,900	421.11
2007-02-06	755	768	755	768	800	426.67
2007-02-05	760	760	755	755	5,900	419.44
2007-02-02	762	774	755	755	6,000	419.44
2007-02-01	756	770	756	770	2,400	427.78
2007-01-31	767	773	756	756	1,700	420
2007-01-30	770	770	765	767	5,000	426.11
2007-01-29	770	771	765	765	6,000	425
2007-01-26	770	774	766	769	4,100	427.22
2007-01-25	784	789	772	772	3,600	428.89
2007-01-24	780	788	780	787	5,600	437.22
2007-01-23	780	780	769	777	4,200	431.67
2007-01-22	780	797	779	788	9,200	437.78
2007-01-19	767	774	767	769	3,300	427.22
2007-01-18	755	766	755	765	2,500	425
2007-01-17	765	765	751	755	7,300	419.44
2007-01-16	765	768	757	768	2,600	426.67
2007-01-15	744	770	743	757	8,200	420.56
2007-01-12	743	751	743	744	8,200	413.33
2007-01-11	757	757	744	744	3,400	413.33
2007-01-10	769	769	753	753	25,600	418.33
2007-01-09	763	767	753	763	13,400	423.89
2007-01-05	749	759	741	753	10,300	418.33
2007-01-04	762	762	747	751	4,700	417.22

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 [2007年度]

9757 (株)船井総研ホールディングスの時系列データ [2007年度]