9757 (株)船井総研ホールディングスの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	995	1,002	989	989	54,300	549.44
2014-12-29	985	998	985	995	80,700	552.78
2014-12-26	990	1,004	985	1,002	217,600	556.67
2014-12-25	994	998	979	991	324,400	550.56
2014-12-24	1,000	1,001	998	1,000	110,500	555.56
2014-12-22	1,000	1,002	996	1,000	77,800	555.56
2014-12-19	1,002	1,005	997	1,003	61,500	557.22
2014-12-18	998	1,001	995	996	46,800	553.33
2014-12-17	997	1,003	995	995	57,300	552.78
2014-12-16	998	1,003	996	998	57,000	554.44
2014-12-15	996	1,003	996	998	41,900	554.44
2014-12-12	998	1,002	996	997	88,600	553.89
2014-12-11	1,000	1,002	998	998	68,800	554.44
2014-12-10	1,007	1,009	1,001	1,003	84,100	557.22
2014-12-09	1,003	1,007	1,003	1,007	37,500	559.44
2014-12-08	1,006	1,006	1,003	1,006	48,200	558.89
2014-12-05	1,005	1,005	1,000	1,005	53,700	558.33
2014-12-04	1,001	1,003	1,000	1,003	49,100	557.22
2014-12-03	1,003	1,009	1,000	1,001	56,900	556.11
2014-12-02	1,001	1,003	1,000	1,001	29,800	556.11
2014-12-01	1,004	1,004	1,000	1,002	37,400	556.67
2014-11-28	999	1,004	999	1,002	23,200	556.67
2014-11-27	998	1,001	998	998	26,300	554.44
2014-11-26	1,004	1,004	998	999	45,500	555
2014-11-25	1,008	1,008	997	1,004	53,500	557.78
2014-11-21	1,005	1,007	1,000	1,007	26,100	559.44
2014-11-20	1,007	1,007	998	1,004	29,300	557.78
2014-11-19	1,009	1,009	998	998	35,400	554.44
2014-11-18	995	1,005	993	1,002	31,500	556.67
2014-11-17	1,008	1,008	995	995	43,400	552.78
2014-11-14	1,010	1,010	990	1,008	51,200	560
2014-11-13	997	1,008	995	1,004	36,600	557.78
2014-11-12	1,010	1,010	995	997	67,400	553.89
2014-11-11	1,006	1,015	1,006	1,012	70,000	562.22
2014-11-10	1,001	1,014	1,001	1,006	72,500	558.89
2014-11-07	1,000	1,003	987	1,001	50,100	556.11
2014-11-06	997	1,002	993	998	53,600	554.44
2014-11-05	984	997	975	997	57,200	553.89
2014-11-04	985	992	975	984	141,900	546.67
2014-10-31	995	995	975	984	104,300	546.67
2014-10-30	990	997	980	990	39,700	550
2014-10-29	980	990	976	983	34,100	546.11
2014-10-28	976	985	973	976	20,800	542.22
2014-10-27	980	983	975	977	22,500	542.78
2014-10-24	994	994	975	979	28,600	543.89
2014-10-23	985	992	970	981	54,100	545
2014-10-22	984	984	975	983	36,800	546.11
2014-10-21	970	976	932	968	54,600	537.78
2014-10-20	950	985	950	972	85,500	540
2014-10-17	949	954	932	934	48,600	518.89
2014-10-16	962	965	949	950	57,900	527.78
2014-10-15	980	982	969	973	51,000	540.56
2014-10-14	971	987	966	973	67,600	540.56
2014-10-10	984	984	980	983	58,400	546.11
2014-10-09	993	999	982	984	25,400	546.67
2014-10-08	993	993	988	990	33,800	550
2014-10-07	1,000	1,007	1,000	1,000	33,300	555.56
2014-10-06	992	1,007	992	1,006	31,600	558.89
2014-10-03	971	993	968	986	26,600	547.78
2014-10-02	1,001	1,002	971	974	77,400	541.11
2014-10-01	1,015	1,015	981	1,012	52,900	562.22
2014-09-30	1,008	1,015	1,007	1,012	41,500	562.22
2014-09-29	1,009	1,010	1,006	1,010	22,500	561.11
2014-09-26	1,012	1,015	1,007	1,009	30,200	560.56
2014-09-25	1,006	1,013	1,006	1,013	32,500	562.78
2014-09-24	1,008	1,011	1,003	1,008	27,400	560
2014-09-22	1,015	1,015	1,009	1,012	31,100	562.22
2014-09-19	997	1,015	997	1,012	82,000	562.22
2014-09-18	987	994	984	993	50,900	551.67
2014-09-17	980	985	976	982	30,400	545.56
2014-09-16	973	979	973	979	23,300	543.89
2014-09-12	972	974	966	972	55,600	540
2014-09-11	970	973	969	970	21,900	538.89
2014-09-10	963	970	963	969	39,200	538.33
2014-09-09	964	966	959	963	23,600	535
2014-09-08	959	966	955	964	27,800	535.56
2014-09-05	956	960	956	959	16,300	532.78
2014-09-04	961	961	952	956	26,100	531.11
2014-09-03	960	961	955	959	21,000	532.78
2014-09-02	960	966	956	960	41,800	533.33
2014-09-01	950	960	950	959	15,000	532.78
2014-08-29	954	957	951	951	30,400	528.33
2014-08-28	949	954	949	954	24,100	530
2014-08-27	949	951	948	951	22,100	528.33
2014-08-26	945	950	942	948	52,500	526.67
2014-08-25	943	944	936	940	30,400	522.22
2014-08-22	948	953	948	949	18,400	527.22
2014-08-21	954	954	949	952	31,100	528.89
2014-08-20	950	958	950	954	55,200	530
2014-08-19	943	950	940	950	55,200	527.78
2014-08-18	930	942	928	939	75,300	521.67
2014-08-15	920	928	919	927	28,500	515
2014-08-14	916	921	915	921	34,100	511.67
2014-08-13	905	914	901	911	30,100	506.11
2014-08-12	894	905	892	904	29,600	502.22
2014-08-11	898	899	884	891	35,700	495
2014-08-08	899	908	881	888	61,400	493.33
2014-08-07	877	900	877	899	60,100	499.44
2014-08-06	876	881	875	877	35,400	487.22
2014-08-05	875	884	875	876	36,100	486.67
2014-08-04	881	883	875	875	42,300	486.11
2014-08-01	890	897	882	882	60,700	490
2014-07-31	905	907	892	893	57,600	496.11
2014-07-30	913	918	900	900	94,300	500
2014-07-29	922	922	913	919	22,400	510.56
2014-07-28	920	928	919	922	34,200	512.22
2014-07-25	910	920	905	919	87,600	510.56
2014-07-24	907	909	901	906	26,000	503.33
2014-07-23	901	907	901	904	22,000	502.22
2014-07-22	900	902	895	901	31,100	500.56
2014-07-18	893	898	892	894	35,500	496.67
2014-07-17	895	906	895	902	40,400	501.11
2014-07-16	901	907	895	897	34,500	498.33
2014-07-15	908	911	905	905	27,400	502.78
2014-07-14	904	907	899	906	34,900	503.33
2014-07-11	913	913	898	903	156,800	501.67
2014-07-10	914	918	911	913	56,000	507.22
2014-07-09	905	913	905	910	33,100	505.56
2014-07-08	900	915	898	908	73,500	504.44
2014-07-07	896	907	895	903	69,200	501.67
2014-07-04	893	894	883	894	41,500	496.67
2014-07-03	888	891	884	886	26,300	492.22
2014-07-02	881	896	881	885	58,500	491.67
2014-07-01	880	894	879	884	47,600	491.11
2014-06-30	877	890	868	887	116,400	492.78
2014-06-27	893	894	872	883	115,300	490.56
2014-06-26	901	901	870	897	119,700	498.33
2014-06-25	921	935	920	926	161,900	514.44
2014-06-24	914	924	907	921	102,300	511.67
2014-06-23	915	924	913	913	66,500	507.22
2014-06-20	912	914	905	914	115,200	507.78
2014-06-19	889	909	886	909	132,200	505
2014-06-18	888	890	885	888	52,500	493.33
2014-06-17	883	890	883	885	42,400	491.67
2014-06-16	889	889	883	885	40,800	491.67
2014-06-13	880	890	875	889	125,300	493.89
2014-06-12	868	880	867	879	74,800	488.33
2014-06-11	864	868	864	866	75,700	481.11
2014-06-10	857	863	857	862	104,100	478.89
2014-06-09	856	857	852	855	70,500	475
2014-06-06	851	852	846	852	56,500	473.33
2014-06-05	843	852	843	850	77,400	472.22
2014-06-04	838	845	836	843	48,700	468.33
2014-06-03	836	839	835	838	25,000	465.56
2014-06-02	833	836	832	834	70,600	463.33
2014-05-30	830	834	830	831	25,100	461.67
2014-05-29	831	833	827	829	28,900	460.56
2014-05-28	830	835	828	832	37,200	462.22
2014-05-27	826	834	826	831	45,100	461.67
2014-05-26	822	826	821	826	24,400	458.89
2014-05-23	826	827	819	820	38,600	455.56
2014-05-22	827	828	821	823	43,300	457.22
2014-05-21	820	827	820	826	33,600	458.89
2014-05-20	823	829	818	827	65,800	459.44
2014-05-19	821	823	817	818	33,900	454.44
2014-05-16	818	820	815	817	41,000	453.89
2014-05-15	820	823	817	819	21,800	455
2014-05-14	824	824	822	824	32,600	457.78
2014-05-13	823	824	820	823	63,200	457.22
2014-05-12	820	824	819	820	68,200	455.56
2014-05-09	811	820	811	819	71,000	455
2014-05-08	808	814	806	810	45,600	450
2014-05-07	815	815	805	807	53,900	448.33
2014-05-02	811	818	811	815	66,700	452.78
2014-05-01	810	817	805	810	58,200	450
2014-04-30	811	814	794	798	111,100	443.33
2014-04-28	810	812	804	811	38,700	450.56
2014-04-25	816	817	807	812	50,200	451.11
2014-04-24	811	817	810	816	27,200	453.33
2014-04-23	813	818	809	812	53,100	451.11
2014-04-22	810	813	805	809	70,000	449.44
2014-04-21	807	810	803	804	31,400	446.67
2014-04-18	807	810	803	807	38,400	448.33
2014-04-17	810	814	806	807	40,900	448.33
2014-04-16	810	812	804	810	48,500	450
2014-04-15	813	813	803	804	49,400	446.67
2014-04-14	803	816	802	811	37,900	450.56
2014-04-11	806	810	802	805	80,900	447.22
2014-04-10	805	819	804	806	96,800	447.78
2014-04-09	795	807	795	804	88,200	446.67
2014-04-08	800	805	798	803	37,800	446.11
2014-04-07	805	806	800	804	53,100	446.67
2014-04-04	807	810	800	805	75,100	447.22
2014-04-03	813	818	803	803	101,200	446.11
2014-04-02	819	822	812	812	77,800	451.11
2014-04-01	815	820	807	816	116,200	453.33
2014-03-31	800	811	796	811	111,200	450.56
2014-03-28	800	800	793	800	82,600	444.44
2014-03-27	794	799	785	797	83,100	442.78
2014-03-26	797	799	785	794	104,300	441.11
2014-03-25	787	798	781	787	100,600	437.22
2014-03-24	780	785	769	769	100,700	427.22
2014-03-20	770	771	763	765	63,200	425
2014-03-19	768	775	763	766	97,800	425.56
2014-03-18	778	790	772	783	59,700	435
2014-03-17	770	772	761	763	49,200	423.89
2014-03-14	784	784	765	767	122,300	426.11
2014-03-13	789	795	789	789	33,500	438.33
2014-03-12	799	801	789	790	46,500	438.89
2014-03-11	796	800	792	800	28,600	444.44
2014-03-10	795	798	790	793	56,300	440.56
2014-03-07	790	797	788	795	38,500	441.67
2014-03-06	792	795	783	788	55,400	437.78
2014-03-05	794	797	789	792	30,600	440
2014-03-04	775	790	773	790	48,500	438.89
2014-03-03	773	777	771	775	32,800	430.56
2014-02-28	782	782	771	773	47,100	429.44
2014-02-27	791	793	781	781	40,100	433.89
2014-02-26	795	796	791	794	14,500	441.11
2014-02-25	790	799	790	794	49,500	441.11
2014-02-24	793	795	780	783	47,300	435
2014-02-21	793	793	783	789	49,500	438.33
2014-02-20	794	794	780	780	55,500	433.33
2014-02-19	798	798	787	792	27,500	440
2014-02-18	791	800	782	797	53,600	442.78
2014-02-17	788	793	778	792	32,100	440
2014-02-14	787	793	779	787	41,900	437.22
2014-02-13	803	803	788	791	24,600	439.44
2014-02-12	799	809	790	801	98,200	445
2014-02-10	795	800	792	795	64,700	441.67
2014-02-07	784	793	784	792	25,900	440
2014-02-06	797	799	777	782	47,600	434.44
2014-02-05	772	798	765	792	117,700	440
2014-02-04	765	775	732	768	172,100	426.67
2014-02-03	800	800	780	785	81,600	436.11
2014-01-31	800	808	783	802	156,100	445.56
2014-01-30	788	794	779	785	99,300	436.11
2014-01-29	789	791	780	784	53,900	435.56
2014-01-28	785	787	778	778	70,200	432.22
2014-01-27	793	795	782	782	93,800	434.44
2014-01-24	815	816	798	801	91,500	445
2014-01-23	831	834	820	820	59,100	455.56
2014-01-22	826	836	825	831	36,100	461.67
2014-01-21	835	838	827	831	49,800	461.67
2014-01-20	829	833	827	831	36,000	461.67
2014-01-17	827	833	825	828	25,800	460
2014-01-16	832	835	823	827	40,200	459.44
2014-01-15	830	830	823	827	45,000	459.44
2014-01-14	823	830	813	823	60,200	457.22
2014-01-10	831	831	820	827	67,300	459.44
2014-01-09	838	838	825	831	51,300	461.67
2014-01-08	834	836	825	833	43,500	462.78
2014-01-07	843	843	833	834	41,900	463.33
2014-01-06	830	843	823	842	92,400	467.78

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

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 [2014年度]

9757 (株)船井総研ホールディングスの時系列データ [2014年度]