9757 (株)船井総研ホールディングスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	526	526	516	516	1,300	286.67
2010-12-29	522	525	520	525	1,900	291.67
2010-12-28	538	538	517	522	5,100	290
2010-12-27	550	551	548	551	14,400	306.11
2010-12-24	549	552	547	550	5,400	305.56
2010-12-22	545	549	545	549	3,400	305
2010-12-21	545	549	544	544	5,400	302.22
2010-12-20	546	550	545	546	2,800	303.33
2010-12-17	547	548	544	544	4,200	302.22
2010-12-16	549	549	545	547	400	303.89
2010-12-15	550	552	544	544	2,200	302.22
2010-12-14	543	548	543	548	4,400	304.44
2010-12-13	541	542	540	542	2,800	301.11
2010-12-10	540	541	539	539	36,600	299.44
2010-12-09	539	539	535	539	900	299.44
2010-12-08	537	540	537	540	9,200	300
2010-12-07	531	536	531	533	1,100	296.11
2010-12-06	530	531	530	531	500	295
2010-12-03	528	530	528	529	1,700	293.89
2010-12-02	529	529	528	528	1,000	293.33
2010-12-01	526	526	526	526	5,900	292.22
2010-11-30	520	526	520	526	3,100	292.22
2010-11-29	522	527	522	523	1,700	290.56
2010-11-26	520	523	520	523	300	290.56
2010-11-25	521	521	515	515	1,600	286.11
2010-11-24	527	528	517	517	1,500	287.22
2010-11-22	521	521	519	519	400	288.33
2010-11-19	514	515	514	515	700	286.11
2010-11-18	519	521	519	521	400	289.44
2010-11-17	515	515	515	515	400	286.11
2010-11-16	520	520	515	515	200	286.11
2010-11-15	516	518	515	516	800	286.67
2010-11-12	517	517	517	517	5,000	287.22
2010-11-11	517	517	517	517	700	287.22
2010-11-10	512	512	512	512	100	284.44
2010-11-09	512	512	512	512	200	284.44
2010-11-08	515	515	512	512	300	284.44
2010-11-05	506	509	506	506	1,300	281.11
2010-11-04	499	501	499	501	900	278.33
2010-11-02	492	492	492	492	100	273.33
2010-11-01	496	496	492	492	300	273.33
2010-10-29	500	500	494	494	1,300	274.44
2010-10-28	502	503	502	503	6,600	279.44
2010-10-27	505	505	505	505	100	280.56
2010-10-26	506	506	502	502	200	278.89
2010-10-25	500	504	500	500	800	277.78
2010-10-22	506	506	506	506	200	281.11
2010-10-21	501	501	499	499	900	277.22
2010-10-20	504	506	500	500	800	277.78
2010-10-19	505	505	505	505	200	280.56
2010-10-18	508	510	507	510	500	283.33
2010-10-15	504	504	498	503	1,200	279.44
2010-10-14	504	504	504	504	1,100	280
2010-10-13	507	507	499	499	200	277.22
2010-10-12	508	510	499	499	33,700	277.22
2010-10-08	507	508	507	508	3,200	282.22
2010-10-07	504	507	504	507	700	281.67
2010-10-06	500	500	500	500	200	277.78
2010-10-05	500	508	500	508	500	282.22
2010-10-04	500	501	500	501	800	278.33
2010-10-01	499	500	498	500	600	277.78
2010-09-30	510	510	500	503	1,300	279.44
2010-09-29	498	510	482	510	4,100	283.33
2010-09-28	501	501	501	501	200	278.33
2010-09-27	496	501	493	501	2,900	278.33
2010-09-24	497	502	494	494	900	274.44
2010-09-22	503	503	497	497	600	276.11
2010-09-21	502	502	495	495	1,900	275
2010-09-17	502	502	494	495	2,400	275
2010-09-16	500	500	497	500	600	277.78
2010-09-15	489	502	489	502	800	278.89
2010-09-14	504	504	497	497	17,600	276.11
2010-09-13	502	503	502	502	2,200	278.89
2010-09-10	499	502	499	502	26,400	278.89
2010-09-09	499	502	496	499	2,000	277.22
2010-09-07	503	503	499	499	200	277.22
2010-09-03	499	500	499	500	1,900	277.78
2010-09-02	497	497	494	494	400	274.44
2010-09-01	490	490	485	486	1,400	270
2010-08-31	495	495	491	491	900	272.78
2010-08-30	504	505	499	505	1,800	280.56
2010-08-27	493	493	493	493	600	273.89
2010-08-26	492	496	492	496	2,600	275.56
2010-08-25	500	500	494	494	200	274.44
2010-08-24	493	503	493	503	2,300	279.44
2010-08-23	497	497	496	496	900	275.56
2010-08-20	500	500	497	497	1,300	276.11
2010-08-19	500	508	500	508	1,500	282.22
2010-08-18	504	504	497	502	1,300	278.89
2010-08-17	497	497	496	496	1,100	275.56
2010-08-16	498	499	498	498	900	276.67
2010-08-13	503	503	490	498	2,500	276.67
2010-08-12	505	505	497	503	500	279.44
2010-08-11	500	501	497	497	600	276.11
2010-08-10	512	512	500	500	19,200	277.78
2010-08-09	505	512	505	512	1,700	284.44
2010-08-06	505	505	505	505	400	280.56
2010-08-05	517	517	517	517	100	287.22
2010-08-04	512	512	505	509	1,900	282.78
2010-08-03	509	518	509	516	300	286.67
2010-08-02	516	516	509	509	200	282.78
2010-07-30	505	514	505	514	2,500	285.56
2010-07-29	517	519	507	507	1,700	281.67
2010-07-28	512	517	509	517	1,100	287.22
2010-07-27	508	508	503	506	300	281.11
2010-07-26	508	508	508	508	100	282.22
2010-07-23	505	510	505	510	400	283.33
2010-07-22	505	505	505	505	300	280.56
2010-07-21	507	507	505	505	1,300	280.56
2010-07-20	505	505	505	505	500	280.56
2010-07-16	506	506	500	505	1,100	280.56
2010-07-15	507	507	506	506	1,900	281.11
2010-07-14	505	514	505	514	500	285.56
2010-07-13	523	523	506	506	17,400	281.11
2010-07-12	515	516	515	515	45,000	286.11
2010-07-09	515	515	512	515	400	286.11
2010-07-08	511	520	508	511	1,600	283.89
2010-07-07	507	507	501	501	1,000	278.33
2010-07-06	501	509	501	508	1,200	282.22
2010-07-05	501	510	501	501	1,200	278.33
2010-07-02	503	503	501	501	4,200	278.33
2010-07-01	505	506	501	503	1,600	279.44
2010-06-30	519	519	506	506	1,100	281.11
2010-06-29	530	530	521	524	800	291.11
2010-06-28	520	525	520	520	600	288.89
2010-06-25	520	530	520	529	1,200	293.89
2010-06-24	525	525	525	525	200	291.67
2010-06-23	529	529	525	525	500	291.67
2010-06-22	525	533	525	530	400	294.44
2010-06-21	525	535	525	532	1,500	295.56
2010-06-18	529	529	529	529	1,200	293.89
2010-06-17	531	531	526	526	300	292.22
2010-06-16	526	528	526	528	2,200	293.33
2010-06-15	520	525	520	525	1,700	291.67
2010-06-14	522	524	522	522	10,200	290
2010-06-11	521	522	521	522	27,700	290
2010-06-10	522	523	521	521	6,700	289.44
2010-06-09	510	526	510	521	300	289.44
2010-06-08	514	520	514	520	500	288.89
2010-06-07	519	520	516	516	800	286.67
2010-06-04	521	521	521	521	400	289.44
2010-06-03	525	525	521	524	1,700	291.11
2010-06-02	522	525	521	521	3,300	289.44
2010-06-01	525	525	521	521	800	289.44
2010-05-31	510	521	510	521	3,000	289.44
2010-05-28	501	504	500	504	1,800	280
2010-05-27	500	501	500	501	2,500	278.33
2010-05-26	501	504	500	501	3,800	278.33
2010-05-25	502	506	501	506	3,500	281.11
2010-05-24	508	508	504	505	4,100	280.56
2010-05-21	522	522	501	501	4,600	278.33
2010-05-20	530	530	522	522	700	290
2010-05-19	527	527	521	521	3,500	289.44
2010-05-18	528	535	528	535	900	297.22
2010-05-17	525	531	521	524	1,500	291.11
2010-05-14	526	537	525	537	1,700	298.33
2010-05-13	528	535	528	535	4,200	297.22
2010-05-12	532	537	532	537	5,300	298.33
2010-05-11	532	539	531	532	2,800	295.56
2010-05-10	530	534	530	531	8,800	295
2010-05-07	532	535	530	530	4,300	294.44
2010-05-06	546	546	533	533	1,500	296.11
2010-04-30	545	554	545	550	700	305.56
2010-04-28	549	558	545	549	2,200	305
2010-04-27	553	559	551	556	2,800	308.89
2010-04-26	550	556	550	556	4,200	308.89
2010-04-23	543	555	543	551	1,300	306.11
2010-04-22	537	542	537	542	1,500	301.11
2010-04-21	549	550	547	547	4,500	303.89
2010-04-20	530	560	530	544	1,600	302.22
2010-04-19	537	537	535	535	1,200	297.22
2010-04-16	540	540	538	538	1,700	298.89
2010-04-15	541	542	534	540	4,900	300
2010-04-14	545	545	541	541	5,800	300.56
2010-04-13	542	542	541	541	14,700	300.56
2010-04-12	544	545	541	541	3,500	300.56
2010-04-09	533	550	533	540	6,200	300
2010-04-08	533	533	527	527	3,600	292.78
2010-04-07	526	536	526	533	4,200	296.11
2010-04-06	523	523	522	522	3,700	290
2010-04-05	518	522	518	522	3,800	290
2010-04-02	522	522	517	517	2,300	287.22
2010-04-01	512	519	512	519	3,500	288.33
2010-03-31	513	516	510	511	5,200	283.89
2010-03-30	506	516	503	516	5,100	286.67
2010-03-29	509	509	504	504	700	280
2010-03-26	504	504	500	501	5,600	278.33
2010-03-25	503	504	500	500	3,900	277.78
2010-03-24	495	502	495	502	1,200	278.89
2010-03-23	500	500	495	495	1,200	275
2010-03-19	500	503	495	496	3,500	275.56
2010-03-18	504	504	498	498	1,100	276.67
2010-03-17	498	504	498	504	1,100	280
2010-03-16	499	501	499	501	300	278.33
2010-03-15	500	500	498	498	500	276.67
2010-03-12	500	504	500	504	18,100	280
2010-03-11	501	501	501	501	100	278.33
2010-03-10	501	501	496	501	25,400	278.33
2010-03-09	506	507	500	501	3,300	278.33
2010-03-08	502	506	500	503	2,400	279.44
2010-03-05	505	506	504	506	1,000	281.11
2010-03-04	506	506	501	501	200	278.33
2010-03-03	506	506	506	506	200	281.11
2010-03-02	507	507	502	506	1,100	281.11
2010-03-01	506	506	502	505	700	280.56
2010-02-26	505	509	505	509	800	282.78
2010-02-25	506	506	500	505	1,700	280.56
2010-02-24	505	507	500	500	1,900	277.78
2010-02-23	511	511	506	506	900	281.11
2010-02-22	506	510	506	508	2,700	282.22
2010-02-19	506	506	498	498	1,700	276.67
2010-02-18	507	507	505	506	600	281.11
2010-02-17	509	509	508	509	600	282.78
2010-02-16	504	504	504	504	200	280
2010-02-15	502	504	502	504	7,600	280
2010-02-12	502	502	502	502	4,600	278.89
2010-02-10	502	503	502	502	13,000	278.89
2010-02-09	496	504	496	502	1,800	278.89
2010-02-08	495	503	495	496	400	275.56
2010-02-05	494	501	494	500	500	277.78
2010-02-04	502	505	500	500	3,700	277.78
2010-02-03	505	509	505	505	600	280.56
2010-02-02	501	506	491	505	800	280.56
2010-02-01	491	506	491	506	2,600	281.11
2010-01-29	498	498	498	498	4,200	276.67
2010-01-28	499	503	499	503	1,400	279.44
2010-01-27	505	505	495	495	2,500	275
2010-01-26	511	511	505	506	3,800	281.11
2010-01-25	517	517	511	511	1,900	283.89
2010-01-22	513	517	509	517	4,300	287.22
2010-01-21	515	523	515	523	2,600	290.56
2010-01-20	523	536	511	520	12,200	288.89
2010-01-19	525	525	517	521	2,200	289.44
2010-01-18	517	527	517	527	1,200	292.78
2010-01-15	520	521	518	521	6,500	289.44
2010-01-14	521	525	520	520	1,400	288.89
2010-01-13	519	525	519	520	600	288.89
2010-01-12	517	519	517	519	2,400	288.33
2010-01-08	510	515	510	515	2,300	286.11
2010-01-07	510	510	510	510	200	283.33
2010-01-06	512	512	509	510	2,500	283.33
2010-01-05	523	523	510	513	1,000	285
2010-01-04	504	523	504	514	3,000	285.56

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 [2010年度]

9757 (株)船井総研ホールディングスの時系列データ [2010年度]