9757 (株)船井総研ホールディングス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 532 | 532 | 505 | 514 | 4,600 | 285.56 |
| 2009-12-29 | 520 | 523 | 517 | 523 | 1,700 | 290.56 |
| 2009-12-28 | 534 | 538 | 520 | 530 | 10,600 | 294.44 |
| 2009-12-25 | 540 | 549 | 540 | 549 | 19,300 | 305 |
| 2009-12-24 | 551 | 559 | 548 | 548 | 8,300 | 304.44 |
| 2009-12-22 | 550 | 551 | 548 | 551 | 2,900 | 306.11 |
| 2009-12-21 | 556 | 563 | 547 | 547 | 1,300 | 303.89 |
| 2009-12-18 | 552 | 555 | 552 | 555 | 1,400 | 308.33 |
| 2009-12-17 | 551 | 559 | 549 | 552 | 3,200 | 306.67 |
| 2009-12-16 | 550 | 551 | 550 | 550 | 1,800 | 305.56 |
| 2009-12-15 | 553 | 553 | 550 | 550 | 1,400 | 305.56 |
| 2009-12-14 | 549 | 553 | 548 | 553 | 1,100 | 307.22 |
| 2009-12-11 | 551 | 551 | 546 | 551 | 16,300 | 306.11 |
| 2009-12-10 | 550 | 551 | 550 | 550 | 25,500 | 305.56 |
| 2009-12-09 | 538 | 552 | 538 | 550 | 1,100 | 305.56 |
| 2009-12-08 | 543 | 552 | 540 | 540 | 1,400 | 300 |
| 2009-12-07 | 539 | 544 | 539 | 544 | 800 | 302.22 |
| 2009-12-04 | 538 | 538 | 535 | 536 | 600 | 297.78 |
| 2009-12-03 | 536 | 539 | 534 | 539 | 900 | 299.44 |
| 2009-12-02 | 534 | 541 | 531 | 532 | 5,400 | 295.56 |
| 2009-12-01 | 522 | 529 | 522 | 527 | 2,700 | 292.78 |
| 2009-11-30 | 513 | 523 | 512 | 521 | 1,500 | 289.44 |
| 2009-11-27 | 510 | 518 | 508 | 515 | 1,000 | 286.11 |
| 2009-11-26 | 514 | 518 | 513 | 516 | 700 | 286.67 |
| 2009-11-25 | 510 | 519 | 510 | 519 | 1,000 | 288.33 |
| 2009-11-24 | 516 | 516 | 510 | 511 | 2,100 | 283.89 |
| 2009-11-20 | 518 | 518 | 518 | 518 | 300 | 287.78 |
| 2009-11-19 | 525 | 525 | 525 | 525 | 200 | 291.67 |
| 2009-11-18 | 520 | 527 | 520 | 527 | 800 | 292.78 |
| 2009-11-17 | 522 | 522 | 520 | 522 | 2,000 | 290 |
| 2009-11-16 | 527 | 527 | 521 | 521 | 2,700 | 289.44 |
| 2009-11-13 | 528 | 528 | 528 | 528 | 1,500 | 293.33 |
| 2009-11-12 | 527 | 527 | 521 | 521 | 7,300 | 289.44 |
| 2009-11-11 | 537 | 537 | 537 | 537 | 9,100 | 298.33 |
| 2009-11-10 | 533 | 537 | 533 | 537 | 800 | 298.33 |
| 2009-11-09 | 538 | 538 | 531 | 531 | 1,200 | 295 |
| 2009-11-06 | 535 | 535 | 528 | 528 | 1,300 | 293.33 |
| 2009-11-05 | 533 | 536 | 532 | 536 | 1,300 | 297.78 |
| 2009-11-04 | 543 | 543 | 530 | 534 | 1,000 | 296.67 |
| 2009-11-02 | 527 | 536 | 521 | 535 | 4,100 | 297.22 |
| 2009-10-30 | 546 | 546 | 532 | 536 | 600 | 297.78 |
| 2009-10-29 | 541 | 541 | 541 | 541 | 1,700 | 300.56 |
| 2009-10-28 | 535 | 538 | 534 | 538 | 1,400 | 298.89 |
| 2009-10-27 | 546 | 549 | 540 | 545 | 1,700 | 302.78 |
| 2009-10-26 | 540 | 548 | 540 | 548 | 1,400 | 304.44 |
| 2009-10-23 | 541 | 545 | 537 | 539 | 1,500 | 299.44 |
| 2009-10-22 | 532 | 542 | 531 | 531 | 700 | 295 |
| 2009-10-21 | 530 | 540 | 530 | 540 | 1,600 | 300 |
| 2009-10-20 | 529 | 530 | 529 | 530 | 800 | 294.44 |
| 2009-10-19 | 519 | 529 | 519 | 523 | 1,900 | 290.56 |
| 2009-10-16 | 523 | 523 | 519 | 519 | 800 | 288.33 |
| 2009-10-15 | 520 | 522 | 515 | 515 | 1,200 | 286.11 |
| 2009-10-14 | 517 | 517 | 516 | 516 | 9,500 | 286.67 |
| 2009-10-13 | 513 | 517 | 513 | 517 | 1,600 | 287.22 |
| 2009-10-09 | 514 | 514 | 513 | 513 | 21,400 | 285 |
| 2009-10-08 | 506 | 514 | 506 | 514 | 700 | 285.56 |
| 2009-10-07 | 514 | 514 | 512 | 514 | 700 | 285.56 |
| 2009-10-06 | 512 | 514 | 505 | 514 | 1,300 | 285.56 |
| 2009-10-05 | 507 | 516 | 507 | 516 | 400 | 286.67 |
| 2009-10-02 | 508 | 513 | 508 | 513 | 1,100 | 285 |
| 2009-10-01 | 514 | 516 | 514 | 516 | 800 | 286.67 |
| 2009-09-30 | 514 | 521 | 514 | 514 | 600 | 285.56 |
| 2009-09-29 | 513 | 521 | 513 | 521 | 900 | 289.44 |
| 2009-09-28 | 510 | 520 | 510 | 519 | 1,600 | 288.33 |
| 2009-09-25 | 519 | 519 | 507 | 512 | 1,400 | 284.44 |
| 2009-09-24 | 518 | 519 | 512 | 514 | 2,500 | 285.56 |
| 2009-09-18 | 506 | 515 | 501 | 515 | 3,200 | 286.11 |
| 2009-09-17 | 514 | 514 | 505 | 505 | 500 | 280.56 |
| 2009-09-16 | 510 | 513 | 506 | 506 | 1,200 | 281.11 |
| 2009-09-15 | 518 | 518 | 511 | 515 | 500 | 286.11 |
| 2009-09-14 | 517 | 517 | 508 | 511 | 6,800 | 283.89 |
| 2009-09-11 | 517 | 517 | 517 | 517 | 27,200 | 287.22 |
| 2009-09-10 | 513 | 519 | 513 | 517 | 800 | 287.22 |
| 2009-09-09 | 519 | 519 | 511 | 511 | 600 | 283.89 |
| 2009-09-08 | 510 | 515 | 508 | 510 | 1,600 | 283.33 |
| 2009-09-07 | 511 | 515 | 510 | 510 | 1,200 | 283.33 |
| 2009-09-04 | 499 | 505 | 499 | 501 | 3,800 | 278.33 |
| 2009-09-03 | 497 | 504 | 497 | 500 | 1,400 | 277.78 |
| 2009-09-02 | 495 | 496 | 491 | 496 | 1,000 | 275.56 |
| 2009-09-01 | 503 | 503 | 499 | 499 | 300 | 277.22 |
| 2009-08-31 | 499 | 501 | 496 | 499 | 1,600 | 277.22 |
| 2009-08-28 | 501 | 501 | 499 | 499 | 400 | 277.22 |
| 2009-08-27 | 495 | 498 | 495 | 498 | 300 | 276.67 |
| 2009-08-26 | 496 | 498 | 496 | 498 | 600 | 276.67 |
| 2009-08-25 | 494 | 495 | 491 | 491 | 800 | 272.78 |
| 2009-08-24 | 495 | 495 | 495 | 495 | 800 | 275 |
| 2009-08-21 | 488 | 495 | 488 | 493 | 1,100 | 273.89 |
| 2009-08-20 | 492 | 492 | 490 | 490 | 700 | 272.22 |
| 2009-08-19 | 491 | 491 | 487 | 487 | 300 | 270.56 |
| 2009-08-18 | 489 | 489 | 486 | 486 | 1,700 | 270 |
| 2009-08-17 | 494 | 494 | 490 | 490 | 600 | 272.22 |
| 2009-08-14 | 492 | 495 | 492 | 494 | 3,100 | 274.44 |
| 2009-08-13 | 493 | 493 | 493 | 493 | 1,300 | 273.89 |
| 2009-08-12 | 496 | 496 | 495 | 495 | 14,900 | 275 |
| 2009-08-11 | 491 | 495 | 491 | 495 | 500 | 275 |
| 2009-08-10 | 491 | 491 | 486 | 491 | 2,600 | 272.78 |
| 2009-08-07 | 485 | 486 | 484 | 486 | 1,900 | 270 |
| 2009-08-06 | 486 | 486 | 486 | 486 | 300 | 270 |
| 2009-08-05 | 485 | 485 | 484 | 484 | 2,800 | 268.89 |
| 2009-08-04 | 481 | 484 | 480 | 484 | 700 | 268.89 |
| 2009-08-03 | 485 | 485 | 478 | 482 | 1,200 | 267.78 |
| 2009-07-31 | 483 | 489 | 475 | 475 | 7,500 | 263.89 |
| 2009-07-30 | 485 | 485 | 479 | 479 | 4,700 | 266.11 |
| 2009-07-29 | 492 | 492 | 487 | 487 | 2,800 | 270.56 |
| 2009-07-28 | 496 | 500 | 494 | 494 | 1,300 | 274.44 |
| 2009-07-27 | 493 | 498 | 493 | 498 | 1,500 | 276.67 |
| 2009-07-24 | 494 | 494 | 487 | 493 | 1,000 | 273.89 |
| 2009-07-23 | 492 | 493 | 491 | 493 | 800 | 273.89 |
| 2009-07-22 | 493 | 493 | 490 | 492 | 1,100 | 273.33 |
| 2009-07-21 | 494 | 494 | 489 | 491 | 1,200 | 272.78 |
| 2009-07-17 | 483 | 484 | 483 | 483 | 1,000 | 268.33 |
| 2009-07-16 | 485 | 488 | 482 | 482 | 3,800 | 267.78 |
| 2009-07-15 | 490 | 490 | 483 | 483 | 1,600 | 268.33 |
| 2009-07-14 | 491 | 491 | 489 | 489 | 2,000 | 271.67 |
| 2009-07-13 | 494 | 495 | 486 | 486 | 46,700 | 270 |
| 2009-07-10 | 491 | 494 | 490 | 490 | 5,200 | 272.22 |
| 2009-07-09 | 488 | 493 | 485 | 490 | 1,600 | 272.22 |
| 2009-07-08 | 490 | 494 | 490 | 492 | 2,300 | 273.33 |
| 2009-07-07 | 495 | 501 | 495 | 498 | 2,300 | 276.67 |
| 2009-07-06 | 486 | 494 | 484 | 492 | 1,700 | 273.33 |
| 2009-07-03 | 492 | 492 | 485 | 486 | 1,900 | 270 |
| 2009-07-02 | 495 | 495 | 489 | 489 | 2,300 | 271.67 |
| 2009-07-01 | 485 | 493 | 485 | 492 | 1,000 | 273.33 |
| 2009-06-30 | 491 | 492 | 485 | 486 | 1,600 | 270 |
| 2009-06-29 | 493 | 495 | 481 | 481 | 4,400 | 267.22 |
| 2009-06-26 | 497 | 497 | 490 | 492 | 2,600 | 273.33 |
| 2009-06-25 | 500 | 503 | 493 | 501 | 1,000 | 278.33 |
| 2009-06-24 | 513 | 513 | 505 | 505 | 1,100 | 280.56 |
| 2009-06-23 | 506 | 516 | 506 | 510 | 1,500 | 283.33 |
| 2009-06-22 | 509 | 519 | 508 | 508 | 2,400 | 282.22 |
| 2009-06-19 | 519 | 519 | 508 | 508 | 900 | 282.22 |
| 2009-06-18 | 507 | 507 | 507 | 507 | 100 | 281.67 |
| 2009-06-17 | 502 | 512 | 502 | 512 | 1,100 | 284.44 |
| 2009-06-16 | 522 | 522 | 503 | 503 | 800 | 279.44 |
| 2009-06-15 | 513 | 525 | 512 | 525 | 2,000 | 291.67 |
| 2009-06-12 | 509 | 519 | 507 | 517 | 27,500 | 287.22 |
| 2009-06-11 | 505 | 512 | 505 | 506 | 4,300 | 281.11 |
| 2009-06-10 | 491 | 503 | 491 | 503 | 3,000 | 279.44 |
| 2009-06-09 | 495 | 497 | 491 | 491 | 3,300 | 272.78 |
| 2009-06-08 | 494 | 495 | 492 | 492 | 900 | 273.33 |
| 2009-06-05 | 496 | 496 | 490 | 491 | 1,800 | 272.78 |
| 2009-06-04 | 494 | 495 | 491 | 491 | 2,600 | 272.78 |
| 2009-06-03 | 488 | 495 | 488 | 490 | 2,100 | 272.22 |
| 2009-06-02 | 485 | 488 | 485 | 485 | 800 | 269.44 |
| 2009-06-01 | 472 | 485 | 472 | 480 | 3,500 | 266.67 |
| 2009-05-29 | 469 | 471 | 469 | 471 | 1,400 | 261.67 |
| 2009-05-28 | 469 | 472 | 469 | 472 | 900 | 262.22 |
| 2009-05-27 | 470 | 474 | 470 | 471 | 1,300 | 261.67 |
| 2009-05-26 | 468 | 472 | 467 | 471 | 800 | 261.67 |
| 2009-05-25 | 468 | 473 | 468 | 473 | 1,300 | 262.78 |
| 2009-05-22 | 466 | 471 | 466 | 468 | 800 | 260 |
| 2009-05-21 | 470 | 470 | 465 | 465 | 400 | 258.33 |
| 2009-05-20 | 472 | 477 | 472 | 477 | 3,500 | 265 |
| 2009-05-19 | 470 | 472 | 470 | 472 | 200 | 262.22 |
| 2009-05-18 | 466 | 470 | 465 | 465 | 2,700 | 258.33 |
| 2009-05-15 | 472 | 472 | 464 | 464 | 5,200 | 257.78 |
| 2009-05-14 | 472 | 472 | 466 | 466 | 2,200 | 258.89 |
| 2009-05-13 | 472 | 473 | 471 | 473 | 800 | 262.78 |
| 2009-05-12 | 470 | 470 | 466 | 466 | 800 | 258.89 |
| 2009-05-11 | 474 | 474 | 468 | 470 | 51,300 | 261.11 |
| 2009-05-08 | 472 | 474 | 471 | 474 | 2,600 | 263.33 |
| 2009-05-07 | 473 | 474 | 471 | 471 | 1,000 | 261.67 |
| 2009-05-01 | 472 | 472 | 464 | 472 | 2,600 | 262.22 |
| 2009-04-30 | 470 | 471 | 467 | 468 | 2,000 | 260 |
| 2009-04-28 | 469 | 469 | 460 | 460 | 1,800 | 255.56 |
| 2009-04-27 | 460 | 465 | 460 | 465 | 900 | 258.33 |
| 2009-04-24 | 474 | 474 | 464 | 464 | 300 | 257.78 |
| 2009-04-23 | 462 | 471 | 462 | 471 | 800 | 261.67 |
| 2009-04-22 | 466 | 466 | 465 | 465 | 200 | 258.33 |
| 2009-04-21 | 468 | 468 | 463 | 466 | 1,800 | 258.89 |
| 2009-04-20 | 470 | 470 | 470 | 470 | 300 | 261.11 |
| 2009-04-16 | 477 | 482 | 474 | 475 | 1,800 | 263.89 |
| 2009-04-15 | 476 | 476 | 470 | 476 | 2,600 | 264.44 |
| 2009-04-14 | 481 | 482 | 481 | 481 | 3,400 | 267.22 |
| 2009-04-13 | 482 | 483 | 481 | 481 | 1,600 | 267.22 |
| 2009-04-10 | 481 | 486 | 481 | 481 | 9,500 | 267.22 |
| 2009-04-09 | 471 | 481 | 471 | 481 | 1,600 | 267.22 |
| 2009-04-08 | 474 | 474 | 471 | 471 | 200 | 261.67 |
| 2009-04-07 | 474 | 479 | 474 | 474 | 1,600 | 263.33 |
| 2009-04-06 | 484 | 484 | 473 | 473 | 600 | 262.78 |
| 2009-04-03 | 485 | 485 | 477 | 479 | 900 | 266.11 |
| 2009-04-02 | 478 | 482 | 477 | 482 | 1,500 | 267.78 |
| 2009-04-01 | 482 | 482 | 479 | 479 | 800 | 266.11 |
| 2009-03-31 | 478 | 483 | 473 | 477 | 3,300 | 265 |
| 2009-03-30 | 487 | 490 | 483 | 483 | 1,800 | 268.33 |
| 2009-03-27 | 475 | 482 | 474 | 476 | 3,600 | 264.44 |
| 2009-03-26 | 460 | 462 | 460 | 462 | 400 | 256.67 |
| 2009-03-25 | 464 | 480 | 464 | 480 | 1,800 | 266.67 |
| 2009-03-24 | 471 | 474 | 469 | 469 | 6,300 | 260.56 |
| 2009-03-23 | 466 | 466 | 452 | 459 | 2,000 | 255 |
| 2009-03-19 | 469 | 469 | 456 | 456 | 1,800 | 253.33 |
| 2009-03-18 | 460 | 466 | 460 | 464 | 3,000 | 257.78 |
| 2009-03-17 | 470 | 470 | 463 | 463 | 3,400 | 257.22 |
| 2009-03-16 | 463 | 470 | 463 | 469 | 4,400 | 260.56 |
| 2009-03-13 | 449 | 459 | 447 | 453 | 32,100 | 251.67 |
| 2009-03-12 | 460 | 464 | 460 | 464 | 20,400 | 257.78 |
| 2009-03-11 | 455 | 466 | 455 | 460 | 4,900 | 255.56 |
| 2009-03-10 | 454 | 455 | 454 | 455 | 2,300 | 252.78 |
| 2009-03-09 | 455 | 455 | 454 | 454 | 400 | 252.22 |
| 2009-03-06 | 448 | 455 | 448 | 455 | 5,800 | 252.78 |
| 2009-03-05 | 457 | 461 | 452 | 461 | 900 | 256.11 |
| 2009-03-04 | 447 | 457 | 447 | 457 | 800 | 253.89 |
| 2009-03-03 | 452 | 461 | 452 | 461 | 500 | 256.11 |
| 2009-03-02 | 454 | 463 | 454 | 462 | 2,800 | 256.67 |
| 2009-02-27 | 464 | 469 | 464 | 464 | 600 | 257.78 |
| 2009-02-26 | 461 | 461 | 461 | 461 | 1,000 | 256.11 |
| 2009-02-25 | 452 | 456 | 451 | 456 | 400 | 253.33 |
| 2009-02-24 | 444 | 444 | 442 | 442 | 400 | 245.56 |
| 2009-02-23 | 455 | 455 | 439 | 439 | 1,600 | 243.89 |
| 2009-02-20 | 479 | 479 | 475 | 475 | 2,300 | 263.89 |
| 2009-02-19 | 477 | 479 | 476 | 479 | 2,600 | 266.11 |
| 2009-02-18 | 468 | 473 | 468 | 472 | 1,700 | 262.22 |
| 2009-02-17 | 478 | 478 | 468 | 476 | 800 | 264.44 |
| 2009-02-16 | 464 | 481 | 464 | 481 | 700 | 267.22 |
| 2009-02-13 | 459 | 467 | 459 | 467 | 1,700 | 259.44 |
| 2009-02-12 | 460 | 460 | 455 | 459 | 10,200 | 255 |
| 2009-02-10 | 468 | 468 | 455 | 455 | 1,100 | 252.78 |
| 2009-02-09 | 478 | 478 | 453 | 453 | 700 | 251.67 |
| 2009-02-06 | 480 | 480 | 473 | 474 | 1,000 | 263.33 |
| 2009-02-05 | 477 | 478 | 474 | 478 | 3,500 | 265.56 |
| 2009-02-04 | 467 | 480 | 467 | 480 | 1,200 | 266.67 |
| 2009-02-03 | 465 | 479 | 465 | 477 | 700 | 265 |
| 2009-02-02 | 465 | 470 | 465 | 470 | 1,400 | 261.11 |
| 2009-01-30 | 484 | 484 | 478 | 478 | 2,700 | 265.56 |
| 2009-01-29 | 480 | 481 | 475 | 479 | 6,500 | 266.11 |
| 2009-01-28 | 478 | 479 | 474 | 479 | 1,300 | 266.11 |
| 2009-01-27 | 475 | 478 | 473 | 478 | 2,000 | 265.56 |
| 2009-01-26 | 462 | 474 | 462 | 470 | 1,000 | 261.11 |
| 2009-01-23 | 470 | 470 | 465 | 467 | 1,000 | 259.44 |
| 2009-01-22 | 465 | 470 | 465 | 470 | 300 | 261.11 |
| 2009-01-21 | 466 | 471 | 464 | 468 | 2,600 | 260 |
| 2009-01-20 | 469 | 469 | 469 | 469 | 500 | 260.56 |
| 2009-01-19 | 471 | 474 | 471 | 474 | 1,600 | 263.33 |
| 2009-01-16 | 463 | 475 | 463 | 475 | 2,600 | 263.89 |
| 2009-01-15 | 471 | 475 | 465 | 465 | 6,700 | 258.33 |
| 2009-01-14 | 476 | 476 | 471 | 471 | 4,600 | 261.67 |
| 2009-01-13 | 471 | 472 | 471 | 471 | 16,300 | 261.67 |
| 2009-01-09 | 473 | 473 | 471 | 471 | 3,500 | 261.67 |
| 2009-01-08 | 475 | 475 | 470 | 471 | 3,600 | 261.67 |
| 2009-01-07 | 473 | 478 | 473 | 474 | 2,700 | 263.33 |
| 2009-01-06 | 475 | 478 | 474 | 478 | 1,300 | 265.56 |
| 2009-01-05 | 482 | 482 | 471 | 471 | 600 | 261.67 |
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