1. HOME >
  2. 株価時系列 >
  3. 9757 >
  4. 2012年

9757 (株)船井総研ホールディングス の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-285375475375376,500298.33
2012-12-275365455365369,700297.78
2012-12-2654054253554012,300300
2012-12-2556056656056617,600314.44
2012-12-215555605535606,100311.11
2012-12-205515545515511,900306.11
2012-12-195475555475553,700308.33
2012-12-185445495445461,200303.33
2012-12-175515535445443,700302.22
2012-12-1454154254154122,000300.56
2012-12-135475515465512,200306.11
2012-12-125485495455451,100302.78
2012-12-1155355354254238,500301.11
2012-12-105495535475532,400307.22
2012-12-07548548545545500302.78
2012-12-065495495475492,800305
2012-12-055455485455481,400304.44
2012-12-045415485415481,100304.44
2012-12-035405425405421,600301.11
2012-11-305365385295293,100293.89
2012-11-295315315265263,200292.22
2012-11-285355355305316,000295
2012-11-275275355275356,000297.22
2012-11-265295305255257,000291.67
2012-11-225345345255253,100291.67
2012-11-215275295265291,300293.89
2012-11-205285285265271,300292.78
2012-11-195275275255251,500291.67
2012-11-165245265245261,100292.22
2012-11-15523524523523800290.56
2012-11-145245245235231,600290.56
2012-11-135245255225223,200290
2012-11-125245255245242,500291.11
2012-11-0952552652452420,100291.11
2012-11-08524525524525900291.67
2012-11-075275275235231,200290.56
2012-11-06524528524525800291.67
2012-11-05527529526529900293.89
2012-11-025285295275271,700292.78
2012-11-01527527527527700292.78
2012-10-315255275235231,400290.56
2012-10-30526526522524900291.11
2012-10-29526528526526600292.22
2012-10-265365365215253,400291.67
2012-10-25526526526526700292.22
2012-10-24525525523523400290.56
2012-10-235255255235231,500290.56
2012-10-225275285265261,200292.22
2012-10-195255405255401,100300
2012-10-185275275255252,500291.67
2012-10-175275285275281,000293.33
2012-10-165245265245261,100292.22
2012-10-15524524524524200291.11
2012-10-12527527524524200291.11
2012-10-1152652752652736,200292.78
2012-10-105245275245271,900292.78
2012-10-095235305235241,100291.11
2012-10-05530530525526700292.22
2012-10-04528532526526500292.22
2012-10-035295295285281,300293.33
2012-10-025335355265281,100293.33
2012-10-015295295285281,700293.33
2012-09-285335335275271,000292.78
2012-09-275335365285281,500293.33
2012-09-265295345295341,800296.67
2012-09-255335335255252,000291.67
2012-09-24533533533533600296.11
2012-09-21533533533533300296.11
2012-09-20537537530534600296.67
2012-09-195445455375371,200298.33
2012-09-18543543543543500301.67
2012-09-1453154153153813,300298.89
2012-09-13535537527534800296.67
2012-09-12530535530535400297.22
2012-09-115355355305336,600296.11
2012-09-1053353553353513,600297.22
2012-09-075195335195331,200296.11
2012-09-06529529522522500290
2012-09-05521529521529800293.89
2012-09-045215295215261,200292.22
2012-09-03520531520531600295
2012-08-31525525522522500290
2012-08-30536536536536100297.78
2012-08-29534534533533200296.11
2012-08-28539539529539600299.44
2012-08-27536536526529600293.89
2012-08-24524524524524100291.11
2012-08-235235335235331,200296.11
2012-08-22531533531533700296.11
2012-08-21527527527527200292.78
2012-08-20529532526526700292.22
2012-08-175275375275311,600295
2012-08-165235275205271,100292.78
2012-08-15523523523523300290.56
2012-08-14523523523523600290.56
2012-08-135205235205231,200290.56
2012-08-1052752752252322,700290.56
2012-08-095265275255272,700292.78
2012-08-08525525525525600291.67
2012-08-07521528521528400293.33
2012-08-06521530521530900294.44
2012-08-03523523520520900288.89
2012-08-025295295265293,200293.89
2012-08-015165225105211,000289.44
2012-07-315295295255251,200291.67
2012-07-305395395395391,600299.44
2012-07-27523529523529200293.89
2012-07-265185225185221,300290
2012-07-255195195105101,800283.33
2012-07-24519521519521700289.44
2012-07-235225265225224,300290
2012-07-20524524522522500290
2012-07-195295305265263,100292.22
2012-07-18526526526526100292.22
2012-07-17526528526528200293.33
2012-07-135305385285282,400293.33
2012-07-12532532532532200295.56
2012-07-1153553653353619,500297.78
2012-07-105335355335351,100297.22
2012-07-095305355305322,000295.56
2012-07-06532532530530800294.44
2012-07-05533533529533800296.11
2012-07-04531535530530600294.44
2012-07-035295355295351,000297.22
2012-07-025275275265262,000292.22
2012-06-295285285275271,400292.78
2012-06-28531531531531700295
2012-06-275225225225222,200290
2012-06-265275305275294,600293.89
2012-06-255315315275271,800292.78
2012-06-225245295245291,700293.89
2012-06-21528528528528400293.33
2012-06-20540540540540100300
2012-06-19530530530530100294.44
2012-06-18532532532532200295.56
2012-06-15526532526532600295.56
2012-06-14522526522526500292.22
2012-06-13526526526526100292.22
2012-06-125305315305312,200295
2012-06-115315315255253,800291.67
2012-06-0853953953153137,000295
2012-06-075355395335392,500299.44
2012-06-065365375365371,600298.33
2012-06-05533537533537900298.33
2012-06-045275365275361,000297.78
2012-06-0153253752253715,500298.33
2012-05-31515532515532300295.56
2012-05-305295295255251,000291.67
2012-05-29529529529529300293.89
2012-05-285235285175252,600291.67
2012-05-25525535525535800297.22
2012-05-245275305275291,600293.89
2012-05-235265265205265,400292.22
2012-05-22548548542542500301.11
2012-05-215365435335382,000298.89
2012-05-185345465345463,200303.33
2012-05-175375475375441,100302.22
2012-05-165525525415411,800300.56
2012-05-155405455405421,500301.11
2012-05-145395495395491,500305
2012-05-115475495455454,600302.78
2012-05-1055957055555741,500309.44
2012-05-095485595485593,200310.56
2012-05-08553553553553200307.22
2012-05-075615615555601,800311.11
2012-05-02571571563567400315
2012-05-015875875735732,500318.33
2012-04-275805875805873,000326.11
2012-04-26583583576576500320
2012-04-25573580573580600322.22
2012-04-24569570568568900315.56
2012-04-23572572572572200317.78
2012-04-205765765705701,400316.67
2012-04-195775775695691,100316.11
2012-04-185755835755771,500320.56
2012-04-17565565565565300313.89
2012-04-165665685625671,800315
2012-04-13557570557570800316.67
2012-04-12555558555558800310
2012-04-1156756755855818,300310
2012-04-105595695595691,600316.11
2012-04-095595665575585,400310
2012-04-065555615555613,900311.67
2012-04-05554559554555700308.33
2012-04-04564564564564500313.33
2012-04-03565565565565400313.89
2012-04-025605605555553,900308.33
2012-03-305675675535532,300307.22
2012-03-295605615575574,200309.44
2012-03-28560560553553700307.22
2012-03-275605685515684,100315.56
2012-03-265595595435434,900301.67
2012-03-235645645645641,500313.33
2012-03-22554554554554700307.78
2012-03-215505515445444,100302.22
2012-03-19549551549549700305
2012-03-165515535465533,400307.22
2012-03-15546550546547900303.89
2012-03-145515515435432,200301.67
2012-03-135495695495495,900305
2012-03-1255555554554917,700305
2012-03-0955055555055526,800308.33
2012-03-085505505495492,800305
2012-03-075425495425491,900305
2012-03-06541541540540600300
2012-03-05544544544544700302.22
2012-03-025465465435431,600301.67
2012-03-015455455435431,400301.67
2012-02-295565565415422,100301.11
2012-02-285415475415476,700303.89
2012-02-275445445365382,400298.89
2012-02-245425425355357,300297.22
2012-02-235445445415412,000300.56
2012-02-225475475395453,500302.78
2012-02-21539539537537500298.33
2012-02-20537539536536500297.78
2012-02-175385395365361,400297.78
2012-02-165325415325381,200298.89
2012-02-155395395375372,300298.33
2012-02-14535536534536700297.78
2012-02-13532535532535500297.22
2012-02-1054054053053023,000294.44
2012-02-095335385305382,400298.89
2012-02-085335355315353,400297.22
2012-02-075295295295291,400293.89
2012-02-06529529529529300293.89
2012-02-03531531527527900292.78
2012-02-02531531531531800295
2012-02-01531531531531300295
2012-01-305275405275381,800298.89
2012-01-27533534533534600296.67
2012-01-26531531530530900294.44
2012-01-25530535529535900297.22
2012-01-24529529529529100293.89
2012-01-23536536527527400292.78
2012-01-205295295255261,200292.22
2012-01-195235245235241,300291.11
2012-01-18532532531531500295
2012-01-17527528527528200293.33
2012-01-16531531530530500294.44
2012-01-13533536533536600297.78
2012-01-12538538530530500294.44
2012-01-1154354353753919,000299.44
2012-01-105365435365439,200301.67
2012-01-065375375305363,300297.78
2012-01-055375405365361,300297.78
2012-01-045405405365402,500300

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