1. HOME >
  2. 株価時系列 >
  3. 9757 >
  4. 2011年

9757 (株)船井総研ホールディングス の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30524527524527300292.78
2011-12-295285315245241,300291.11
2011-12-285315315285282,700293.33
2011-12-2753854553753721,000298.33
2011-12-265485485435433,800301.67
2011-12-22548548548548200304.44
2011-12-21550550549549300305
2011-12-20549550549550300305.56
2011-12-195425425385392,600299.44
2011-12-165425465425461,200303.33
2011-12-155435435365361,100297.78
2011-12-145505505445444,200302.22
2011-12-1354354654154632,700303.33
2011-12-125405455405435,900301.67
2011-12-0953453953453926,900299.44
2011-12-08534534534534200296.67
2011-12-07532532532532500295.56
2011-12-065305325305302,300294.44
2011-12-055355355335331,000296.11
2011-12-02535535535535200297.22
2011-12-015335345325341,500296.67
2011-11-30534535532535700297.22
2011-11-29536536536536700297.78
2011-11-28534534527527800292.78
2011-11-25524531524531800295
2011-11-245275305275302,400294.44
2011-11-21523531523531300295
2011-11-185295295255251,500291.67
2011-11-17531531530530200294.44
2011-11-16526529526529300293.89
2011-11-14528528528528100293.33
2011-11-11529534529534500296.67
2011-11-1053453453453418,700296.67
2011-11-095335365325362,700297.78
2011-11-08530531530531300295
2011-11-07533533533533200296.11
2011-11-04525531525531400295
2011-11-025225295225292,800293.89
2011-11-01524525524525600291.67
2011-10-315305305225222,500290
2011-10-285305305225223,100290
2011-10-27530530530530600294.44
2011-10-26528528528528100293.33
2011-10-25525525525525300291.67
2011-10-245285305285301,300294.44
2011-10-21528528528528700293.33
2011-10-20524529524529200293.89
2011-10-195255255245241,300291.11
2011-10-18530530525525700291.67
2011-10-175305305305301,000294.44
2011-10-14525525525525900291.67
2011-10-13533533533533300296.11
2011-10-1253353353053035,200294.44
2011-10-115285335285332,700296.11
2011-10-075265285245284,800293.33
2011-10-06518523518523400290.56
2011-10-055205205145141,000285.56
2011-10-045255255215211,200289.44
2011-10-035205275205263,000292.22
2011-09-30525528525526900292.22
2011-09-295225285225253,900291.67
2011-09-285215275195276,000292.78
2011-09-275155315155314,800295
2011-09-265175175085081,900282.22
2011-09-22513517513517700287.22
2011-09-215215215165161,200286.67
2011-09-20520520520520500288.89
2011-09-165215215215211,500289.44
2011-09-155225225165161,000286.67
2011-09-14522522522522400290
2011-09-13525525525525500291.67
2011-09-1252552552552517,500291.67
2011-09-0952253052252526,500291.67
2011-09-085255255225221,100290
2011-09-075245255245251,200291.67
2011-09-065225245225242,500291.11
2011-09-05522523522523400290.56
2011-09-02522522522522600290
2011-09-01520522520522500290
2011-08-315175185175181,200287.78
2011-08-30515517515517700287.22
2011-08-26508508508508200282.22
2011-08-255135135085082,400282.22
2011-08-24514514513513300285
2011-08-23511511511511800283.89
2011-08-225065065055051,000280.56
2011-08-19503513503513500285
2011-08-185075085075081,200282.22
2011-08-17507508507507800281.67
2011-08-16507507507507400281.67
2011-08-15509510507507900281.67
2011-08-12515515509509400282.78
2011-08-1151151351151320,100285
2011-08-10510515510511900283.89
2011-08-094975134965093,200282.78
2011-08-084985084985071,200281.67
2011-08-054985064985062,200281.11
2011-08-045065095025021,500278.89
2011-08-035095095085081,700282.22
2011-08-02512512510510200283.33
2011-08-01513513512512300284.44
2011-07-29513518513516800286.67
2011-07-285155185155182,300287.78
2011-07-27515515515515400286.11
2011-07-26515515515515400286.11
2011-07-25514514514514500285.56
2011-07-225175215175171,500287.22
2011-07-21518518518518100287.78
2011-07-20521521520520400288.89
2011-07-195205215205211,400289.44
2011-07-15519519515515900286.11
2011-07-14521525520520800288.89
2011-07-135205245205211,800289.44
2011-07-125225235215234,600290.56
2011-07-115195225195211,200289.44
2011-07-0852252251951918,100288.33
2011-07-07518522518522900290
2011-07-065195235175222,900290
2011-07-055255255215211,000289.44
2011-07-04525525525525700291.67
2011-07-015245245185211,600289.44
2011-06-305205215195212,100289.44
2011-06-29520520517518300287.78
2011-06-28515515510510800283.33
2011-06-275225235155153,800286.11
2011-06-24527527525525200291.67
2011-06-23520522520522800290
2011-06-225225255225254,400291.67
2011-06-21520520520520500288.89
2011-06-20517517517517200287.22
2011-06-17514514514514100285.56
2011-06-165175175175171,000287.22
2011-06-15522522522522100290
2011-06-14517517517517100287.22
2011-06-1352452451751821,400287.78
2011-06-1052052552052423,100291.11
2011-06-095205205185201,500288.89
2011-06-08521521521521100289.44
2011-06-07512512512512200284.44
2011-06-065145145105101,200283.33
2011-06-035145155125121,600284.44
2011-06-02512516512516900286.67
2011-06-0152452452052212,900290
2011-05-31517524517524200291.11
2011-05-27513513509509500282.78
2011-05-265115115115111,100283.89
2011-05-255095135095131,800285
2011-05-24510510510510200283.33
2011-05-23514514514514100285.56
2011-05-205095095095091,200282.78
2011-05-17508508508508100282.22
2011-05-165175175085082,100282.22
2011-05-135195205095133,000285
2011-05-1153153153053035,900294.44
2011-05-105195305195303,900294.44
2011-05-095175185155181,800287.78
2011-05-06517517517517200287.22
2011-05-02518518512512300284.44
2011-04-28507509507509600282.78
2011-04-27506506506506200281.11
2011-04-26507507505505900280.56
2011-04-25510510510510100283.33
2011-04-22508508508508100282.22
2011-04-21508508508508300282.22
2011-04-20505509505509800282.78
2011-04-19514515514515900286.11
2011-04-185125155125151,000286.11
2011-04-15509509509509700282.78
2011-04-145055145055141,400285.56
2011-04-135115155055151,600286.11
2011-04-1252352351151121,800283.89
2011-04-115165255155235,300290.56
2011-04-085035155035154,000286.11
2011-04-075075075015031,700279.44
2011-04-065035075035071,400281.67
2011-04-05505505505505100280.56
2011-04-04527527507507600281.67
2011-04-015265305205201,600288.89
2011-03-31530530525525900291.67
2011-03-305195265165263,300292.22
2011-03-295115165065164,800286.67
2011-03-284995014955011,500278.33
2011-03-255005004994994,400277.22
2011-03-244954964954954,000275
2011-03-23498499495499900277.22
2011-03-225005014965014,500278.33
2011-03-184814984814956,000275
2011-03-174534684534654,400258.33
2011-03-164424774404776,700265
2011-03-154814814414443,100246.67
2011-03-1451751748848819,000271.11
2011-03-11534534523523100,500290.56
2011-03-105305345285345,100296.67
2011-03-095245305235283,300293.33
2011-03-085255255235231,400290.56
2011-03-075265265235235,400290.56
2011-03-04529529525525800291.67
2011-03-025275275255252,600291.67
2011-03-01530534530530500294.44
2011-02-28530533530533800296.11
2011-02-25523528522528400293.33
2011-02-245325325245242,000291.11
2011-02-235375375355352,300297.22
2011-02-22534534534534900296.67
2011-02-21535535535535100297.22
2011-02-18541541536536500297.78
2011-02-175345405345401,500300
2011-02-16537537534534700296.67
2011-02-1553753853753710,700298.33
2011-02-1453754053753711,200298.33
2011-02-105335375335372,500298.33
2011-02-095345345275331,400296.11
2011-02-08530531530531400295
2011-02-07528530528530800294.44
2011-02-045275285235231,300290.56
2011-02-03520527520525500291.67
2011-02-025275295255253,200291.67
2011-02-015275275215216,100289.44
2011-01-31526531526531900295
2011-01-285305325305302,300294.44
2011-01-27530535530535600297.22
2011-01-265325355305301,700294.44
2011-01-255295315295314,000295
2011-01-24530534530532600295.56
2011-01-21534534529529700293.89
2011-01-20532532528532300295.56
2011-01-19532532532532200295.56
2011-01-18526531526531700295
2011-01-175285305265261,600292.22
2011-01-145275295275273,600292.78
2011-01-135255305255274,100292.78
2011-01-1252652852552519,800291.67
2011-01-115225255225259,300291.67
2011-01-075215225195225,000290
2011-01-06518518512518800287.78
2011-01-05518518518518900287.78
2011-01-045165255155151,500286.11

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