9757 (株)船井総研ホールディングス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 473 | 482 | 473 | 482 | 500 | 267.78 |
| 2008-12-29 | 482 | 482 | 474 | 475 | 1,800 | 263.89 |
| 2008-12-26 | 479 | 479 | 474 | 478 | 1,300 | 265.56 |
| 2008-12-25 | 500 | 500 | 475 | 478 | 2,400 | 265.56 |
| 2008-12-24 | 504 | 510 | 504 | 510 | 4,700 | 283.33 |
| 2008-12-22 | 490 | 503 | 490 | 502 | 3,800 | 278.89 |
| 2008-12-19 | 493 | 493 | 488 | 488 | 2,400 | 271.11 |
| 2008-12-18 | 486 | 491 | 483 | 483 | 9,600 | 268.33 |
| 2008-12-17 | 496 | 496 | 483 | 483 | 1,100 | 268.33 |
| 2008-12-16 | 496 | 496 | 490 | 495 | 1,000 | 275 |
| 2008-12-15 | 493 | 498 | 493 | 498 | 1,100 | 276.67 |
| 2008-12-12 | 493 | 494 | 492 | 492 | 33,500 | 273.33 |
| 2008-12-11 | 494 | 494 | 490 | 493 | 8,400 | 273.89 |
| 2008-12-10 | 481 | 489 | 481 | 489 | 9,100 | 271.67 |
| 2008-12-09 | 480 | 481 | 478 | 481 | 2,300 | 267.22 |
| 2008-12-08 | 480 | 480 | 475 | 479 | 1,000 | 266.11 |
| 2008-12-05 | 488 | 488 | 483 | 483 | 2,600 | 268.33 |
| 2008-12-04 | 490 | 495 | 475 | 480 | 10,300 | 266.67 |
| 2008-12-03 | 487 | 499 | 487 | 499 | 8,000 | 277.22 |
| 2008-12-02 | 492 | 495 | 485 | 490 | 18,700 | 272.22 |
| 2008-12-01 | 493 | 495 | 492 | 492 | 7,000 | 273.33 |
| 2008-11-28 | 490 | 492 | 485 | 492 | 4,000 | 273.33 |
| 2008-11-27 | 475 | 486 | 475 | 486 | 4,400 | 270 |
| 2008-11-26 | 484 | 484 | 475 | 475 | 5,600 | 263.89 |
| 2008-11-25 | 478 | 479 | 464 | 464 | 600 | 257.78 |
| 2008-11-21 | 470 | 470 | 468 | 468 | 1,400 | 260 |
| 2008-11-20 | 468 | 468 | 465 | 465 | 900 | 258.33 |
| 2008-11-19 | 470 | 470 | 468 | 468 | 300 | 260 |
| 2008-11-18 | 452 | 479 | 451 | 474 | 3,500 | 263.33 |
| 2008-11-17 | 460 | 460 | 456 | 460 | 700 | 255.56 |
| 2008-11-14 | 463 | 468 | 463 | 468 | 400 | 260 |
| 2008-11-13 | 476 | 476 | 463 | 465 | 1,100 | 258.33 |
| 2008-11-12 | 485 | 485 | 475 | 475 | 900 | 263.89 |
| 2008-11-11 | 490 | 490 | 476 | 481 | 8,100 | 267.22 |
| 2008-11-10 | 500 | 500 | 485 | 487 | 22,600 | 270.56 |
| 2008-11-07 | 494 | 500 | 490 | 495 | 5,800 | 275 |
| 2008-11-06 | 515 | 520 | 510 | 520 | 2,700 | 288.89 |
| 2008-11-05 | 514 | 523 | 503 | 523 | 4,200 | 290.56 |
| 2008-11-04 | 488 | 499 | 483 | 499 | 1,300 | 277.22 |
| 2008-10-31 | 466 | 485 | 466 | 485 | 500 | 269.44 |
| 2008-10-30 | 472 | 477 | 459 | 464 | 3,200 | 257.78 |
| 2008-10-29 | 455 | 467 | 455 | 467 | 1,600 | 259.44 |
| 2008-10-28 | 455 | 455 | 448 | 448 | 1,900 | 248.89 |
| 2008-10-27 | 473 | 473 | 464 | 464 | 4,300 | 257.78 |
| 2008-10-24 | 478 | 478 | 468 | 468 | 800 | 260 |
| 2008-10-23 | 470 | 470 | 468 | 468 | 800 | 260 |
| 2008-10-22 | 494 | 494 | 485 | 485 | 1,300 | 269.44 |
| 2008-10-21 | 495 | 500 | 494 | 495 | 4,000 | 275 |
| 2008-10-20 | 500 | 501 | 490 | 496 | 2,800 | 275.56 |
| 2008-10-17 | 497 | 497 | 492 | 497 | 2,400 | 276.11 |
| 2008-10-16 | 517 | 517 | 492 | 492 | 1,800 | 273.33 |
| 2008-10-15 | 536 | 536 | 526 | 527 | 800 | 292.78 |
| 2008-10-14 | 550 | 550 | 524 | 531 | 6,700 | 295 |
| 2008-10-10 | 519 | 520 | 510 | 510 | 28,900 | 283.33 |
| 2008-10-09 | 514 | 529 | 514 | 519 | 3,200 | 288.33 |
| 2008-10-08 | 520 | 525 | 514 | 514 | 1,400 | 285.56 |
| 2008-10-07 | 560 | 560 | 540 | 550 | 2,900 | 305.56 |
| 2008-10-06 | 574 | 574 | 571 | 572 | 1,900 | 317.78 |
| 2008-10-03 | 594 | 594 | 594 | 594 | 1,200 | 330 |
| 2008-10-02 | 596 | 596 | 596 | 596 | 200 | 331.11 |
| 2008-10-01 | 596 | 604 | 596 | 602 | 1,200 | 334.44 |
| 2008-09-30 | 589 | 589 | 561 | 586 | 1,500 | 325.56 |
| 2008-09-29 | 602 | 610 | 590 | 591 | 1,700 | 328.33 |
| 2008-09-26 | 602 | 602 | 592 | 592 | 4,400 | 328.89 |
| 2008-09-25 | 609 | 609 | 609 | 609 | 300 | 338.33 |
| 2008-09-24 | 609 | 609 | 600 | 603 | 2,000 | 335 |
| 2008-09-22 | 615 | 619 | 602 | 619 | 2,400 | 343.89 |
| 2008-09-19 | 598 | 610 | 590 | 610 | 6,700 | 338.89 |
| 2008-09-18 | 588 | 604 | 580 | 604 | 1,600 | 335.56 |
| 2008-09-17 | 572 | 590 | 566 | 590 | 3,200 | 327.78 |
| 2008-09-16 | 591 | 591 | 551 | 573 | 6,000 | 318.33 |
| 2008-09-12 | 610 | 610 | 610 | 610 | 24,000 | 338.89 |
| 2008-09-11 | 616 | 616 | 600 | 600 | 15,400 | 333.33 |
| 2008-09-10 | 606 | 619 | 606 | 615 | 2,400 | 341.67 |
| 2008-09-09 | 609 | 609 | 605 | 606 | 1,100 | 336.67 |
| 2008-09-08 | 602 | 617 | 602 | 610 | 2,300 | 338.89 |
| 2008-09-05 | 600 | 609 | 599 | 599 | 7,700 | 332.78 |
| 2008-09-04 | 608 | 610 | 603 | 603 | 1,200 | 335 |
| 2008-09-03 | 609 | 613 | 609 | 611 | 1,100 | 339.44 |
| 2008-09-02 | 602 | 612 | 602 | 605 | 2,000 | 336.11 |
| 2008-09-01 | 610 | 614 | 610 | 610 | 3,900 | 338.89 |
| 2008-08-29 | 616 | 626 | 616 | 616 | 5,300 | 342.22 |
| 2008-08-28 | 601 | 611 | 600 | 611 | 2,500 | 339.44 |
| 2008-08-27 | 625 | 625 | 596 | 596 | 2,000 | 331.11 |
| 2008-08-26 | 628 | 628 | 610 | 615 | 2,100 | 341.67 |
| 2008-08-25 | 625 | 632 | 618 | 618 | 1,000 | 343.33 |
| 2008-08-22 | 616 | 617 | 608 | 617 | 2,300 | 342.78 |
| 2008-08-21 | 612 | 620 | 610 | 620 | 500 | 344.44 |
| 2008-08-20 | 618 | 624 | 612 | 615 | 1,100 | 341.67 |
| 2008-08-19 | 629 | 630 | 618 | 622 | 1,300 | 345.56 |
| 2008-08-18 | 619 | 634 | 617 | 634 | 1,000 | 352.22 |
| 2008-08-15 | 605 | 620 | 605 | 620 | 1,800 | 344.44 |
| 2008-08-14 | 625 | 628 | 615 | 615 | 2,800 | 341.67 |
| 2008-08-13 | 637 | 637 | 620 | 620 | 14,600 | 344.44 |
| 2008-08-12 | 638 | 639 | 637 | 637 | 15,900 | 353.89 |
| 2008-08-11 | 635 | 637 | 635 | 637 | 10,600 | 353.89 |
| 2008-08-08 | 619 | 636 | 619 | 635 | 900 | 352.78 |
| 2008-08-07 | 634 | 634 | 618 | 618 | 1,200 | 343.33 |
| 2008-08-06 | 634 | 635 | 630 | 630 | 300 | 350 |
| 2008-08-05 | 619 | 634 | 619 | 628 | 1,600 | 348.89 |
| 2008-08-04 | 618 | 637 | 618 | 619 | 1,100 | 343.89 |
| 2008-08-01 | 625 | 635 | 625 | 635 | 900 | 352.78 |
| 2008-07-31 | 615 | 635 | 615 | 635 | 3,700 | 352.78 |
| 2008-07-30 | 629 | 640 | 620 | 622 | 6,600 | 345.56 |
| 2008-07-29 | 620 | 620 | 602 | 602 | 600 | 334.44 |
| 2008-07-28 | 624 | 628 | 622 | 628 | 1,700 | 348.89 |
| 2008-07-25 | 620 | 628 | 620 | 628 | 300 | 348.89 |
| 2008-07-24 | 628 | 628 | 625 | 625 | 900 | 347.22 |
| 2008-07-23 | 616 | 629 | 616 | 629 | 1,000 | 349.44 |
| 2008-07-22 | 610 | 614 | 610 | 614 | 1,400 | 341.11 |
| 2008-07-18 | 614 | 614 | 604 | 604 | 300 | 335.56 |
| 2008-07-17 | 597 | 607 | 597 | 607 | 1,400 | 337.22 |
| 2008-07-16 | 608 | 608 | 600 | 607 | 800 | 337.22 |
| 2008-07-15 | 594 | 598 | 594 | 598 | 500 | 332.22 |
| 2008-07-14 | 608 | 608 | 600 | 600 | 600 | 333.33 |
| 2008-07-11 | 599 | 608 | 599 | 599 | 9,300 | 332.78 |
| 2008-07-10 | 599 | 602 | 599 | 599 | 21,500 | 332.78 |
| 2008-07-09 | 589 | 599 | 589 | 599 | 200 | 332.78 |
| 2008-07-08 | 592 | 592 | 586 | 586 | 800 | 325.56 |
| 2008-07-07 | 585 | 586 | 580 | 586 | 1,000 | 325.56 |
| 2008-07-04 | 584 | 585 | 584 | 585 | 1,900 | 325 |
| 2008-07-03 | 588 | 591 | 588 | 591 | 1,300 | 328.33 |
| 2008-07-02 | 594 | 597 | 588 | 597 | 1,000 | 331.67 |
| 2008-07-01 | 594 | 604 | 594 | 604 | 600 | 335.56 |
| 2008-06-30 | 587 | 595 | 587 | 595 | 400 | 330.56 |
| 2008-06-27 | 606 | 606 | 597 | 597 | 2,800 | 331.67 |
| 2008-06-26 | 614 | 614 | 610 | 610 | 1,200 | 338.89 |
| 2008-06-25 | 620 | 620 | 605 | 614 | 5,700 | 341.11 |
| 2008-06-24 | 625 | 625 | 622 | 622 | 2,800 | 345.56 |
| 2008-06-23 | 606 | 635 | 606 | 635 | 2,300 | 352.78 |
| 2008-06-20 | 615 | 615 | 608 | 608 | 2,700 | 337.78 |
| 2008-06-19 | 615 | 621 | 613 | 613 | 900 | 340.56 |
| 2008-06-18 | 622 | 622 | 616 | 616 | 1,700 | 342.22 |
| 2008-06-17 | 618 | 618 | 617 | 617 | 800 | 342.78 |
| 2008-06-16 | 633 | 637 | 623 | 623 | 900 | 346.11 |
| 2008-06-13 | 615 | 624 | 615 | 623 | 19,000 | 346.11 |
| 2008-06-12 | 614 | 635 | 614 | 635 | 12,400 | 352.78 |
| 2008-06-11 | 617 | 617 | 613 | 613 | 1,100 | 340.56 |
| 2008-06-10 | 605 | 614 | 605 | 608 | 700 | 337.78 |
| 2008-06-09 | 610 | 619 | 600 | 603 | 2,100 | 335 |
| 2008-06-06 | 620 | 620 | 612 | 612 | 1,100 | 340 |
| 2008-06-05 | 608 | 618 | 608 | 615 | 900 | 341.67 |
| 2008-06-04 | 613 | 620 | 613 | 617 | 700 | 342.78 |
| 2008-06-03 | 613 | 620 | 613 | 613 | 3,200 | 340.56 |
| 2008-06-02 | 614 | 616 | 613 | 613 | 2,000 | 340.56 |
| 2008-05-30 | 620 | 620 | 612 | 613 | 3,200 | 340.56 |
| 2008-05-29 | 610 | 612 | 608 | 612 | 1,300 | 340 |
| 2008-05-28 | 610 | 610 | 598 | 598 | 900 | 332.22 |
| 2008-05-27 | 609 | 610 | 605 | 610 | 900 | 338.89 |
| 2008-05-26 | 602 | 607 | 600 | 600 | 900 | 333.33 |
| 2008-05-23 | 611 | 621 | 608 | 608 | 1,900 | 337.78 |
| 2008-05-22 | 611 | 611 | 608 | 608 | 400 | 337.78 |
| 2008-05-21 | 632 | 638 | 613 | 613 | 1,600 | 340.56 |
| 2008-05-20 | 618 | 626 | 618 | 623 | 1,700 | 346.11 |
| 2008-05-19 | 623 | 638 | 618 | 618 | 3,000 | 343.33 |
| 2008-05-16 | 615 | 638 | 615 | 638 | 3,400 | 354.44 |
| 2008-05-15 | 614 | 644 | 614 | 644 | 2,700 | 357.78 |
| 2008-05-14 | 600 | 600 | 596 | 597 | 900 | 331.67 |
| 2008-05-13 | 597 | 597 | 596 | 596 | 7,200 | 331.11 |
| 2008-05-12 | 596 | 598 | 596 | 596 | 13,300 | 331.11 |
| 2008-05-09 | 593 | 596 | 589 | 596 | 4,800 | 331.11 |
| 2008-05-08 | 596 | 596 | 586 | 589 | 700 | 327.22 |
| 2008-05-07 | 584 | 591 | 584 | 586 | 4,500 | 325.56 |
| 2008-05-02 | 586 | 590 | 585 | 590 | 1,800 | 327.78 |
| 2008-05-01 | 585 | 585 | 577 | 577 | 700 | 320.56 |
| 2008-04-30 | 564 | 583 | 564 | 582 | 5,100 | 323.33 |
| 2008-04-28 | 591 | 591 | 580 | 584 | 1,600 | 324.44 |
| 2008-04-25 | 579 | 585 | 579 | 584 | 3,200 | 324.44 |
| 2008-04-24 | 583 | 583 | 575 | 575 | 3,300 | 319.44 |
| 2008-04-23 | 551 | 583 | 530 | 577 | 27,300 | 320.56 |
| 2008-04-22 | 605 | 611 | 604 | 611 | 700 | 339.44 |
| 2008-04-21 | 601 | 612 | 597 | 612 | 1,000 | 340 |
| 2008-04-18 | 609 | 610 | 600 | 610 | 900 | 338.89 |
| 2008-04-17 | 609 | 609 | 599 | 609 | 1,900 | 338.33 |
| 2008-04-16 | 600 | 603 | 599 | 602 | 1,300 | 334.44 |
| 2008-04-15 | 611 | 611 | 602 | 606 | 1,800 | 336.67 |
| 2008-04-14 | 611 | 614 | 604 | 612 | 30,000 | 340 |
| 2008-04-11 | 600 | 611 | 600 | 611 | 3,300 | 339.44 |
| 2008-04-10 | 599 | 609 | 599 | 599 | 3,100 | 332.78 |
| 2008-04-09 | 605 | 607 | 595 | 599 | 1,300 | 332.78 |
| 2008-04-08 | 595 | 602 | 595 | 595 | 900 | 330.56 |
| 2008-04-07 | 600 | 614 | 600 | 614 | 1,000 | 341.11 |
| 2008-04-04 | 607 | 612 | 603 | 612 | 1,200 | 340 |
| 2008-04-03 | 608 | 609 | 603 | 604 | 1,400 | 335.56 |
| 2008-04-02 | 617 | 617 | 609 | 609 | 2,500 | 338.33 |
| 2008-04-01 | 607 | 607 | 587 | 587 | 2,200 | 326.11 |
| 2008-03-31 | 605 | 605 | 577 | 587 | 800 | 326.11 |
| 2008-03-28 | 603 | 609 | 603 | 609 | 500 | 338.33 |
| 2008-03-27 | 613 | 613 | 609 | 612 | 1,100 | 340 |
| 2008-03-26 | 592 | 607 | 592 | 603 | 1,100 | 335 |
| 2008-03-25 | 579 | 585 | 569 | 585 | 3,200 | 325 |
| 2008-03-24 | 569 | 571 | 561 | 571 | 500 | 317.22 |
| 2008-03-21 | 553 | 569 | 553 | 569 | 600 | 316.11 |
| 2008-03-19 | 534 | 575 | 523 | 563 | 2,600 | 312.78 |
| 2008-03-18 | 535 | 541 | 527 | 534 | 800 | 296.67 |
| 2008-03-17 | 540 | 540 | 530 | 536 | 1,800 | 297.78 |
| 2008-03-14 | 556 | 556 | 545 | 545 | 30,500 | 302.78 |
| 2008-03-13 | 564 | 564 | 551 | 551 | 1,300 | 306.11 |
| 2008-03-12 | 574 | 587 | 573 | 574 | 1,400 | 318.89 |
| 2008-03-11 | 566 | 571 | 566 | 571 | 4,900 | 317.22 |
| 2008-03-10 | 567 | 577 | 566 | 566 | 12,500 | 314.44 |
| 2008-03-07 | 564 | 568 | 562 | 566 | 800 | 314.44 |
| 2008-03-06 | 577 | 584 | 577 | 584 | 900 | 324.44 |
| 2008-03-05 | 577 | 577 | 574 | 574 | 1,600 | 318.89 |
| 2008-03-04 | 593 | 593 | 570 | 576 | 1,700 | 320 |
| 2008-03-03 | 608 | 608 | 595 | 595 | 2,700 | 330.56 |
| 2008-02-29 | 601 | 609 | 601 | 609 | 2,100 | 338.33 |
| 2008-02-28 | 625 | 625 | 614 | 621 | 600 | 345 |
| 2008-02-27 | 627 | 629 | 627 | 629 | 400 | 349.44 |
| 2008-02-26 | 640 | 640 | 619 | 619 | 2,000 | 343.89 |
| 2008-02-25 | 631 | 631 | 631 | 631 | 1,600 | 350.56 |
| 2008-02-22 | 615 | 624 | 615 | 621 | 800 | 345 |
| 2008-02-21 | 601 | 656 | 601 | 655 | 2,100 | 363.89 |
| 2008-02-20 | 600 | 600 | 596 | 596 | 1,900 | 331.11 |
| 2008-02-19 | 600 | 607 | 595 | 604 | 2,700 | 335.56 |
| 2008-02-18 | 613 | 613 | 600 | 600 | 2,400 | 333.33 |
| 2008-02-15 | 587 | 603 | 587 | 593 | 3,100 | 329.44 |
| 2008-02-14 | 607 | 609 | 595 | 603 | 1,800 | 335 |
| 2008-02-13 | 608 | 608 | 589 | 589 | 3,900 | 327.22 |
| 2008-02-12 | 554 | 600 | 554 | 588 | 3,500 | 326.67 |
| 2008-02-08 | 547 | 557 | 547 | 554 | 1,100 | 307.78 |
| 2008-02-07 | 543 | 557 | 543 | 546 | 3,000 | 303.33 |
| 2008-02-06 | 550 | 557 | 547 | 551 | 6,900 | 306.11 |
| 2008-02-05 | 556 | 566 | 556 | 561 | 500 | 311.67 |
| 2008-02-04 | 558 | 570 | 558 | 562 | 6,200 | 312.22 |
| 2008-02-01 | 542 | 543 | 538 | 538 | 2,300 | 298.89 |
| 2008-01-31 | 524 | 540 | 524 | 534 | 6,800 | 296.67 |
| 2008-01-30 | 548 | 548 | 518 | 524 | 9,700 | 291.11 |
| 2008-01-29 | 564 | 564 | 511 | 529 | 14,900 | 293.89 |
| 2008-01-28 | 560 | 570 | 560 | 570 | 4,500 | 316.67 |
| 2008-01-25 | 547 | 565 | 547 | 561 | 5,600 | 311.67 |
| 2008-01-24 | 535 | 560 | 530 | 557 | 8,400 | 309.44 |
| 2008-01-23 | 532 | 546 | 532 | 537 | 6,600 | 298.33 |
| 2008-01-22 | 550 | 550 | 530 | 542 | 2,200 | 301.11 |
| 2008-01-21 | 576 | 576 | 558 | 558 | 1,700 | 310 |
| 2008-01-18 | 569 | 576 | 553 | 576 | 8,200 | 320 |
| 2008-01-17 | 561 | 576 | 560 | 569 | 4,500 | 316.11 |
| 2008-01-16 | 584 | 584 | 555 | 560 | 6,200 | 311.11 |
| 2008-01-15 | 627 | 627 | 592 | 594 | 3,700 | 330 |
| 2008-01-11 | 657 | 657 | 636 | 636 | 8,200 | 353.33 |
| 2008-01-10 | 658 | 661 | 653 | 653 | 16,700 | 362.78 |
| 2008-01-09 | 645 | 665 | 645 | 658 | 6,800 | 365.56 |
| 2008-01-08 | 659 | 659 | 645 | 651 | 5,600 | 361.67 |
| 2008-01-07 | 663 | 663 | 646 | 657 | 8,900 | 365 |
| 2008-01-04 | 693 | 693 | 662 | 662 | 9,900 | 367.78 |
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