9757 (株)船井総研ホールディングスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,769	1,841	1,756	1,837	103,800	1,224.67
2016-12-29	1,795	1,803	1,756	1,766	44,700	1,177.33
2016-12-28	1,780	1,810	1,767	1,803	69,900	1,202
2016-12-27	1,849	1,850	1,798	1,805	156,000	1,203.33
2016-12-26	1,787	1,830	1,787	1,824	124,400	1,216
2016-12-22	1,767	1,790	1,767	1,786	72,500	1,190.67
2016-12-21	1,785	1,788	1,756	1,767	80,300	1,178
2016-12-20	1,788	1,797	1,776	1,797	33,500	1,198
2016-12-19	1,779	1,794	1,766	1,789	125,100	1,192.67
2016-12-16	1,800	1,800	1,776	1,789	44,200	1,192.67
2016-12-15	1,780	1,800	1,774	1,790	47,600	1,193.33
2016-12-14	1,800	1,813	1,785	1,786	40,800	1,190.67
2016-12-13	1,779	1,805	1,772	1,804	51,700	1,202.67
2016-12-12	1,779	1,799	1,765	1,779	80,500	1,186
2016-12-09	1,764	1,783	1,750	1,779	109,900	1,186
2016-12-08	1,780	1,780	1,745	1,764	62,300	1,176
2016-12-07	1,750	1,770	1,748	1,765	44,000	1,176.67
2016-12-06	1,762	1,768	1,734	1,741	55,700	1,160.67
2016-12-05	1,759	1,775	1,741	1,752	41,500	1,168
2016-12-02	1,790	1,799	1,778	1,785	52,900	1,190
2016-12-01	1,794	1,809	1,773	1,795	90,600	1,196.67
2016-11-30	1,790	1,790	1,767	1,778	45,800	1,185.33
2016-11-29	1,778	1,790	1,758	1,787	49,300	1,191.33
2016-11-28	1,742	1,780	1,733	1,778	56,900	1,185.33
2016-11-25	1,738	1,749	1,721	1,742	69,100	1,161.33
2016-11-24	1,749	1,750	1,731	1,738	38,200	1,158.67
2016-11-22	1,734	1,752	1,728	1,749	44,800	1,166
2016-11-21	1,709	1,746	1,703	1,733	71,300	1,155.33
2016-11-18	1,683	1,694	1,675	1,687	115,400	1,124.67
2016-11-17	1,648	1,671	1,639	1,669	48,600	1,112.67
2016-11-16	1,652	1,663	1,637	1,652	64,700	1,101.33
2016-11-15	1,675	1,675	1,626	1,634	41,300	1,089.33
2016-11-14	1,633	1,680	1,629	1,667	93,900	1,111.33
2016-11-11	1,627	1,632	1,599	1,612	63,900	1,074.67
2016-11-10	1,603	1,629	1,597	1,612	60,900	1,074.67
2016-11-09	1,613	1,631	1,530	1,545	81,300	1,030
2016-11-08	1,586	1,618	1,580	1,616	45,000	1,077.33
2016-11-07	1,550	1,584	1,520	1,580	113,700	1,053.33
2016-11-04	1,580	1,588	1,568	1,575	65,500	1,050
2016-11-02	1,609	1,613	1,594	1,600	76,700	1,066.67
2016-11-01	1,624	1,630	1,610	1,624	34,500	1,082.67
2016-10-31	1,630	1,630	1,608	1,624	49,600	1,082.67
2016-10-28	1,637	1,659	1,620	1,633	93,000	1,088.67
2016-10-27	1,608	1,649	1,607	1,616	87,000	1,077.33
2016-10-26	1,598	1,617	1,597	1,604	65,700	1,069.33
2016-10-25	1,586	1,598	1,580	1,596	74,600	1,064
2016-10-24	1,580	1,595	1,580	1,586	63,700	1,057.33
2016-10-21	1,586	1,598	1,571	1,582	94,600	1,054.67
2016-10-20	1,568	1,586	1,560	1,581	79,700	1,054
2016-10-19	1,568	1,579	1,560	1,572	39,800	1,048
2016-10-18	1,565	1,583	1,555	1,568	64,300	1,045.33
2016-10-17	1,565	1,565	1,546	1,562	48,900	1,041.33
2016-10-14	1,529	1,567	1,528	1,565	117,700	1,043.33
2016-10-13	1,516	1,537	1,511	1,525	83,900	1,016.67
2016-10-12	1,509	1,534	1,493	1,517	75,700	1,011.33
2016-10-11	1,527	1,536	1,512	1,528	55,000	1,018.67
2016-10-07	1,550	1,550	1,514	1,526	100,000	1,017.33
2016-10-06	1,570	1,572	1,557	1,564	53,900	1,042.67
2016-10-05	1,559	1,572	1,552	1,564	57,900	1,042.67
2016-10-04	1,550	1,562	1,540	1,553	62,700	1,035.33
2016-10-03	1,530	1,547	1,523	1,536	56,200	1,024
2016-09-30	1,520	1,539	1,497	1,507	89,900	1,004.67
2016-09-29	1,552	1,564	1,535	1,542	77,800	1,028
2016-09-28	1,570	1,571	1,539	1,550	79,300	1,033.33
2016-09-27	1,500	1,571	1,500	1,571	133,500	1,047.33
2016-09-26	1,516	1,535	1,498	1,508	107,600	1,005.33
2016-09-23	1,493	1,521	1,490	1,516	74,600	1,010.67
2016-09-21	1,455	1,490	1,443	1,486	64,600	990.67
2016-09-20	1,455	1,479	1,438	1,453	75,000	968.67
2016-09-16	1,431	1,464	1,424	1,460	62,100	973.33
2016-09-15	1,419	1,433	1,411	1,423	57,000	948.67
2016-09-14	1,429	1,440	1,408	1,419	93,300	946
2016-09-13	1,440	1,446	1,411	1,429	96,300	952.67
2016-09-12	1,441	1,454	1,427	1,431	59,900	954
2016-09-09	1,466	1,472	1,448	1,458	118,100	972
2016-09-08	1,481	1,483	1,451	1,470	105,000	980
2016-09-07	1,465	1,482	1,465	1,478	59,500	985.33
2016-09-06	1,415	1,477	1,415	1,471	122,400	980.67
2016-09-05	1,400	1,418	1,379	1,407	67,600	938
2016-09-02	1,394	1,402	1,384	1,392	52,500	928
2016-09-01	1,380	1,397	1,378	1,395	40,700	930
2016-08-31	1,375	1,389	1,364	1,380	70,600	920
2016-08-30	1,375	1,378	1,365	1,369	39,200	912.67
2016-08-29	1,365	1,389	1,362	1,380	53,200	920
2016-08-26	1,339	1,349	1,324	1,335	50,500	890
2016-08-25	1,346	1,353	1,323	1,336	85,100	890.67
2016-08-24	1,336	1,352	1,322	1,346	175,100	897.33
2016-08-23	1,336	1,349	1,316	1,328	124,600	885.33
2016-08-22	1,349	1,354	1,332	1,340	65,300	893.33
2016-08-19	1,321	1,353	1,305	1,349	94,700	899.33
2016-08-18	1,345	1,354	1,317	1,321	79,700	880.67
2016-08-17	1,357	1,372	1,335	1,348	72,400	898.67
2016-08-16	1,410	1,419	1,375	1,378	55,300	918.67
2016-08-15	1,426	1,426	1,408	1,410	30,300	940
2016-08-12	1,407	1,439	1,407	1,426	99,000	950.67
2016-08-10	1,356	1,400	1,352	1,399	105,000	932.67
2016-08-09	1,331	1,350	1,313	1,350	179,100	900
2016-08-08	1,427	1,438	1,325	1,350	387,300	900
2016-08-05	1,398	1,427	1,394	1,423	87,600	948.67
2016-08-04	1,393	1,400	1,375	1,386	87,000	924
2016-08-03	1,389	1,396	1,363	1,393	70,700	928.67
2016-08-02	1,414	1,428	1,396	1,405	48,100	936.67
2016-08-01	1,410	1,429	1,396	1,414	54,400	942.67
2016-07-29	1,405	1,433	1,381	1,428	121,000	952
2016-07-28	1,416	1,417	1,364	1,408	209,500	938.67
2016-07-27	1,428	1,430	1,404	1,416	117,600	944
2016-07-26	1,429	1,438	1,413	1,426	122,800	950.67
2016-07-25	1,417	1,443	1,417	1,428	51,500	952
2016-07-22	1,400	1,424	1,398	1,416	43,200	944
2016-07-21	1,420	1,443	1,413	1,425	84,700	950
2016-07-20	1,394	1,412	1,383	1,410	45,700	940
2016-07-19	1,381	1,399	1,369	1,396	61,800	930.67
2016-07-15	1,393	1,396	1,354	1,369	99,200	912.67
2016-07-14	1,353	1,380	1,351	1,377	47,200	918
2016-07-13	1,351	1,375	1,322	1,347	89,600	898
2016-07-12	1,342	1,366	1,342	1,348	77,000	898.67
2016-07-11	1,304	1,360	1,304	1,343	52,700	895.33
2016-07-08	1,313	1,327	1,291	1,299	97,400	866
2016-07-07	1,315	1,330	1,299	1,322	64,600	881.33
2016-07-06	1,308	1,322	1,285	1,319	57,100	879.33
2016-07-05	1,341	1,350	1,328	1,333	52,300	888.67
2016-07-04	1,385	1,385	1,338	1,371	50,000	914
2016-07-01	1,372	1,396	1,355	1,390	78,100	926.67
2016-06-30	1,353	1,406	1,351	1,385	88,900	923.33
2016-06-29	1,339	1,353	1,329	1,351	57,600	900.67
2016-06-28	1,302	1,339	1,290	1,328	86,400	885.33
2016-06-27	1,302	1,332	1,301	1,329	61,700	886
2016-06-24	1,390	1,390	1,243	1,285	138,200	856.67
2016-06-23	1,363	1,383	1,357	1,380	64,100	920
2016-06-22	1,358	1,361	1,343	1,357	64,500	904.67
2016-06-21	1,372	1,372	1,346	1,365	114,200	910
2016-06-20	1,400	1,400	1,367	1,372	117,900	914.67
2016-06-17	1,400	1,415	1,385	1,390	155,100	926.67
2016-06-16	1,480	1,482	1,398	1,400	102,800	933.33
2016-06-15	1,465	1,499	1,449	1,488	140,600	992
2016-06-14	1,485	1,489	1,455	1,469	80,400	979.33
2016-06-13	1,535	1,548	1,500	1,500	88,100	1,000
2016-06-10	1,607	1,612	1,533	1,557	120,400	1,038
2016-06-09	1,602	1,610	1,591	1,607	50,100	1,071.33
2016-06-08	1,591	1,625	1,585	1,609	95,100	1,072.67
2016-06-07	1,592	1,596	1,583	1,594	46,400	1,062.67
2016-06-06	1,570	1,593	1,559	1,592	42,400	1,061.33
2016-06-03	1,565	1,595	1,564	1,588	43,800	1,058.67
2016-06-02	1,551	1,580	1,545	1,565	77,900	1,043.33
2016-06-01	1,566	1,575	1,546	1,564	78,100	1,042.67
2016-05-31	1,531	1,566	1,510	1,566	124,800	1,044
2016-05-30	1,516	1,541	1,513	1,530	113,400	1,020
2016-05-27	1,525	1,544	1,506	1,516	116,900	1,010.67
2016-05-26	1,555	1,560	1,505	1,517	161,900	1,011.33
2016-05-25	1,596	1,612	1,557	1,566	73,700	1,044
2016-05-24	1,638	1,638	1,555	1,575	92,400	1,050
2016-05-23	1,648	1,669	1,630	1,634	52,900	1,089.33
2016-05-20	1,579	1,652	1,571	1,649	84,600	1,099.33
2016-05-19	1,557	1,592	1,556	1,579	39,000	1,052.67
2016-05-18	1,587	1,592	1,534	1,550	48,900	1,033.33
2016-05-17	1,592	1,602	1,572	1,580	53,700	1,053.33
2016-05-16	1,614	1,635	1,580	1,584	32,000	1,056
2016-05-13	1,597	1,626	1,580	1,618	90,500	1,078.67
2016-05-12	1,616	1,616	1,582	1,597	78,800	1,064.67
2016-05-11	1,618	1,653	1,618	1,630	70,500	1,086.67
2016-05-10	1,600	1,654	1,533	1,654	309,600	1,102.67
2016-05-09	1,673	1,720	1,636	1,707	93,300	1,138
2016-05-06	1,607	1,670	1,591	1,658	91,500	1,105.33
2016-05-02	1,603	1,640	1,595	1,615	86,200	1,076.67
2016-04-28	1,698	1,731	1,647	1,672	73,100	1,114.67
2016-04-27	1,640	1,689	1,630	1,679	96,700	1,119.33
2016-04-26	1,630	1,656	1,605	1,625	72,100	1,083.33
2016-04-25	1,672	1,679	1,638	1,649	108,600	1,099.33
2016-04-22	1,681	1,690	1,648	1,672	59,300	1,114.67
2016-04-21	1,697	1,699	1,673	1,689	57,800	1,126
2016-04-20	1,657	1,676	1,642	1,655	51,800	1,103.33
2016-04-19	1,664	1,666	1,627	1,638	84,600	1,092
2016-04-18	1,638	1,667	1,604	1,641	47,300	1,094
2016-04-15	1,706	1,717	1,673	1,678	65,800	1,118.67
2016-04-14	1,700	1,734	1,675	1,734	63,900	1,156
2016-04-13	1,697	1,700	1,659	1,688	65,700	1,125.33
2016-04-12	1,679	1,702	1,660	1,667	45,600	1,111.33
2016-04-11	1,702	1,713	1,665	1,695	43,200	1,130
2016-04-08	1,669	1,729	1,638	1,704	68,400	1,136
2016-04-07	1,655	1,716	1,655	1,709	64,500	1,139.33
2016-04-06	1,682	1,688	1,646	1,660	121,600	1,106.67
2016-04-05	1,747	1,764	1,672	1,684	102,500	1,122.67
2016-04-04	1,745	1,769	1,691	1,757	77,300	1,171.33
2016-04-01	1,810	1,810	1,731	1,737	95,300	1,158
2016-03-31	1,808	1,849	1,769	1,810	122,800	1,206.67
2016-03-30	1,790	1,825	1,780	1,796	80,900	1,197.33
2016-03-29	1,754	1,800	1,743	1,798	97,300	1,198.67
2016-03-28	1,740	1,755	1,725	1,755	145,000	1,170
2016-03-25	1,730	1,757	1,724	1,740	71,000	1,160
2016-03-24	1,727	1,749	1,719	1,729	73,400	1,152.67
2016-03-23	1,727	1,754	1,719	1,729	71,100	1,152.67
2016-03-22	1,692	1,750	1,692	1,727	107,000	1,151.33
2016-03-18	1,723	1,744	1,669	1,688	451,100	1,125.33
2016-03-17	1,753	1,764	1,718	1,722	117,500	1,148
2016-03-16	1,721	1,765	1,721	1,736	100,200	1,157.33
2016-03-15	1,685	1,730	1,678	1,721	102,900	1,147.33
2016-03-14	1,658	1,694	1,646	1,687	94,900	1,124.67
2016-03-11	1,639	1,668	1,636	1,658	116,600	1,105.33
2016-03-10	1,580	1,635	1,573	1,631	121,000	1,087.33
2016-03-09	1,546	1,589	1,528	1,570	85,900	1,046.67
2016-03-08	1,579	1,582	1,505	1,559	88,600	1,039.33
2016-03-07	1,573	1,589	1,546	1,581	107,200	1,054
2016-03-04	1,540	1,577	1,540	1,573	142,400	1,048.67
2016-03-03	1,469	1,527	1,462	1,524	113,500	1,016
2016-03-02	1,471	1,479	1,453	1,466	47,500	977.33
2016-03-01	1,483	1,483	1,427	1,443	86,100	962
2016-02-29	1,513	1,513	1,461	1,496	96,900	997.33
2016-02-26	1,490	1,514	1,460	1,509	126,600	1,006
2016-02-25	1,414	1,491	1,414	1,487	56,800	991.33
2016-02-24	1,386	1,453	1,384	1,414	84,100	942.67
2016-02-23	1,404	1,411	1,379	1,397	67,200	931.33
2016-02-22	1,348	1,410	1,340	1,399	44,900	932.67
2016-02-19	1,359	1,373	1,341	1,361	58,000	907.33
2016-02-18	1,364	1,398	1,341	1,381	99,100	920.67
2016-02-17	1,345	1,368	1,303	1,321	115,200	880.67
2016-02-16	1,350	1,394	1,339	1,347	94,400	898
2016-02-15	1,322	1,389	1,294	1,364	163,100	909.33
2016-02-12	1,369	1,380	1,299	1,301	124,000	867.33
2016-02-10	1,463	1,488	1,396	1,415	180,700	943.33
2016-02-09	1,456	1,507	1,448	1,461	111,600	974
2016-02-08	1,450	1,516	1,448	1,492	69,300	994.67
2016-02-05	1,485	1,498	1,462	1,486	94,700	990.67
2016-02-04	1,544	1,544	1,494	1,500	76,900	1,000
2016-02-03	1,500	1,570	1,474	1,554	130,500	1,036
2016-02-02	1,556	1,595	1,543	1,556	65,000	1,037.33
2016-02-01	1,516	1,575	1,500	1,572	108,500	1,048
2016-01-29	1,510	1,518	1,455	1,516	74,000	1,010.67
2016-01-28	1,505	1,509	1,470	1,494	75,900	996
2016-01-27	1,506	1,531	1,477	1,523	95,600	1,015.33
2016-01-26	1,464	1,531	1,441	1,500	109,600	1,000
2016-01-25	1,510	1,516	1,455	1,504	88,800	1,002.67
2016-01-22	1,472	1,501	1,431	1,497	68,200	998
2016-01-21	1,465	1,510	1,411	1,415	96,700	943.33
2016-01-20	1,520	1,521	1,448	1,454	97,600	969.33
2016-01-19	1,482	1,537	1,467	1,528	93,400	1,018.67
2016-01-18	1,450	1,514	1,445	1,493	71,900	995.33
2016-01-15	1,510	1,533	1,498	1,514	65,800	1,009.33
2016-01-14	1,536	1,536	1,462	1,489	143,800	992.67
2016-01-13	1,568	1,595	1,556	1,567	64,800	1,044.67
2016-01-12	1,587	1,607	1,533	1,541	114,700	1,027.33
2016-01-08	1,692	1,692	1,600	1,601	115,000	1,067.33
2016-01-07	1,654	1,739	1,654	1,697	130,200	1,131.33
2016-01-06	1,639	1,671	1,616	1,649	51,700	1,099.33
2016-01-05	1,649	1,664	1,620	1,639	57,000	1,092.67
2016-01-04	1,701	1,727	1,662	1,670	82,600	1,113.33

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 [2016年度]

9757 (株)船井総研ホールディングスの時系列データ [2016年度]