9757 (株)船井総研ホールディングスの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,690	1,704	1,621	1,642	131,000	1,642
2018-12-27	1,610	1,690	1,610	1,686	220,600	1,686
2018-12-26	1,553	1,592	1,541	1,561	414,900	1,561
2018-12-25	1,631	1,634	1,581	1,613	248,400	1,613
2018-12-21	1,708	1,713	1,658	1,671	150,100	1,671
2018-12-20	1,753	1,774	1,707	1,719	144,800	1,719
2018-12-19	1,756	1,777	1,743	1,775	92,600	1,775
2018-12-18	1,760	1,772	1,740	1,744	114,300	1,744
2018-12-17	1,796	1,800	1,769	1,792	65,100	1,792
2018-12-14	1,845	1,849	1,802	1,805	128,400	1,805
2018-12-13	1,815	1,851	1,806	1,845	97,100	1,845
2018-12-12	1,803	1,828	1,780	1,805	201,700	1,805
2018-12-11	1,726	1,807	1,726	1,763	129,100	1,763
2018-12-10	1,867	1,872	1,813	1,826	114,700	1,826
2018-12-07	1,889	1,907	1,854	1,894	147,900	1,894
2018-12-06	1,977	1,977	1,895	1,901	139,300	1,901
2018-12-05	1,969	2,050	1,969	2,001	127,700	2,001
2018-12-04	2,100	2,100	2,034	2,056	204,900	2,056
2018-12-03	2,108	2,118	2,081	2,112	71,200	2,112
2018-11-30	2,108	2,130	2,062	2,095	102,100	2,095
2018-11-29	2,093	2,110	2,087	2,104	82,800	2,104
2018-11-28	2,060	2,070	2,030	2,057	154,100	2,057
2018-11-27	2,056	2,079	2,032	2,054	94,700	2,054
2018-11-26	2,101	2,104	2,045	2,046	76,800	2,046
2018-11-22	2,105	2,120	2,076	2,118	92,200	2,118
2018-11-21	2,066	2,126	2,066	2,098	114,800	2,098
2018-11-20	2,236	2,236	2,142	2,153	127,800	2,153
2018-11-19	2,284	2,286	2,244	2,253	78,200	2,253
2018-11-16	2,287	2,305	2,271	2,282	107,800	2,282
2018-11-15	2,242	2,287	2,240	2,275	81,400	2,275
2018-11-14	2,269	2,274	2,238	2,249	114,900	2,249
2018-11-13	2,282	2,282	2,224	2,268	148,400	2,268
2018-11-12	2,299	2,334	2,291	2,308	139,800	2,308
2018-11-09	2,307	2,340	2,297	2,303	258,000	2,303
2018-11-08	2,399	2,407	2,297	2,306	199,200	2,306
2018-11-07	2,302	2,409	2,239	2,379	259,900	2,379
2018-11-06	2,396	2,428	2,387	2,402	114,500	2,402
2018-11-05	2,404	2,426	2,392	2,396	65,200	2,396
2018-11-02	2,430	2,451	2,416	2,448	144,100	2,448
2018-11-01	2,400	2,442	2,396	2,425	122,300	2,425
2018-10-31	2,305	2,393	2,302	2,393	127,600	2,393
2018-10-30	2,220	2,305	2,205	2,289	128,200	2,289
2018-10-29	2,243	2,266	2,217	2,223	118,900	2,223
2018-10-26	2,286	2,304	2,225	2,232	183,900	2,232
2018-10-25	2,313	2,313	2,271	2,275	197,000	2,275
2018-10-24	2,297	2,328	2,291	2,321	87,600	2,321
2018-10-23	2,352	2,375	2,308	2,310	80,600	2,310
2018-10-22	2,376	2,409	2,356	2,378	81,200	2,378
2018-10-19	2,364	2,432	2,354	2,423	161,600	2,423
2018-10-18	2,345	2,397	2,341	2,353	127,100	2,353
2018-10-17	2,290	2,334	2,288	2,316	76,300	2,316
2018-10-16	2,276	2,317	2,265	2,283	125,100	2,283
2018-10-15	2,294	2,306	2,272	2,276	127,900	2,276
2018-10-12	2,294	2,329	2,287	2,311	101,900	2,311
2018-10-11	2,300	2,327	2,292	2,301	177,200	2,301
2018-10-10	2,411	2,431	2,379	2,380	97,400	2,380
2018-10-09	2,440	2,448	2,397	2,398	146,400	2,398
2018-10-05	2,483	2,491	2,454	2,463	87,300	2,463
2018-10-04	2,516	2,516	2,466	2,484	55,100	2,484
2018-10-03	2,553	2,558	2,492	2,492	76,100	2,492
2018-10-02	2,605	2,605	2,544	2,550	91,400	2,550
2018-10-01	2,572	2,620	2,572	2,604	60,400	2,604
2018-09-28	2,571	2,605	2,561	2,578	58,900	2,578
2018-09-27	2,596	2,621	2,543	2,549	64,400	2,549
2018-09-26	2,587	2,611	2,562	2,602	108,000	2,602
2018-09-25	2,484	2,570	2,475	2,569	152,000	2,569
2018-09-21	2,444	2,459	2,420	2,441	131,900	2,441
2018-09-20	2,437	2,437	2,395	2,422	72,600	2,422
2018-09-19	2,412	2,445	2,400	2,422	109,700	2,422
2018-09-18	2,347	2,420	2,330	2,408	84,400	2,408
2018-09-14	2,327	2,370	2,324	2,342	92,600	2,342
2018-09-13	2,305	2,350	2,290	2,309	90,300	2,309
2018-09-12	2,304	2,316	2,265	2,280	85,900	2,280
2018-09-11	2,323	2,348	2,316	2,322	64,800	2,322
2018-09-10	2,300	2,326	2,288	2,319	79,500	2,319
2018-09-07	2,331	2,364	2,319	2,327	82,300	2,327
2018-09-06	2,352	2,364	2,299	2,359	82,600	2,359
2018-09-05	2,370	2,393	2,349	2,359	61,300	2,359
2018-09-04	2,352	2,400	2,344	2,377	77,300	2,377
2018-09-03	2,385	2,392	2,306	2,330	98,300	2,330
2018-08-31	2,365	2,418	2,365	2,392	204,800	2,392
2018-08-30	2,291	2,411	2,291	2,361	218,300	2,361
2018-08-29	2,280	2,329	2,272	2,304	117,100	2,304
2018-08-28	2,387	2,395	2,310	2,317	98,300	2,317
2018-08-27	2,391	2,435	2,354	2,360	139,700	2,360
2018-08-24	2,347	2,409	2,347	2,391	57,000	2,391
2018-08-23	2,318	2,355	2,309	2,345	59,200	2,345
2018-08-22	2,303	2,327	2,263	2,316	101,900	2,316
2018-08-21	2,291	2,326	2,281	2,306	60,500	2,306
2018-08-20	2,301	2,321	2,289	2,300	63,500	2,300
2018-08-17	2,299	2,345	2,288	2,334	41,200	2,334
2018-08-16	2,357	2,376	2,298	2,300	118,800	2,300
2018-08-15	2,400	2,418	2,365	2,373	70,200	2,373
2018-08-14	2,332	2,428	2,332	2,422	69,100	2,422
2018-08-13	2,330	2,369	2,302	2,317	75,600	2,317
2018-08-10	2,407	2,437	2,346	2,366	110,900	2,366
2018-08-09	2,470	2,488	2,377	2,398	162,700	2,398
2018-08-08	2,526	2,567	2,478	2,484	136,600	2,484
2018-08-07	2,565	2,601	2,447	2,494	286,400	2,494
2018-08-06	2,274	2,567	2,274	2,565	411,300	2,565
2018-08-03	2,341	2,372	2,307	2,338	163,000	2,338
2018-08-02	2,390	2,432	2,330	2,341	151,500	2,341
2018-08-01	2,443	2,484	2,426	2,432	77,700	2,432
2018-07-31	2,429	2,465	2,384	2,434	128,900	2,434
2018-07-30	2,480	2,480	2,444	2,461	56,300	2,461
2018-07-27	2,527	2,538	2,485	2,491	71,000	2,491
2018-07-26	2,496	2,558	2,491	2,527	106,200	2,527
2018-07-25	2,424	2,465	2,407	2,456	63,400	2,456
2018-07-24	2,434	2,454	2,410	2,418	74,900	2,418
2018-07-23	2,422	2,472	2,412	2,423	71,600	2,423
2018-07-20	2,430	2,467	2,415	2,458	75,500	2,458
2018-07-19	2,485	2,485	2,439	2,445	50,900	2,445
2018-07-18	2,498	2,510	2,450	2,470	96,200	2,470
2018-07-17	2,401	2,507	2,397	2,494	97,800	2,494
2018-07-13	2,395	2,417	2,370	2,406	94,700	2,406
2018-07-12	2,357	2,439	2,357	2,401	206,300	2,401
2018-07-11	2,300	2,324	2,285	2,307	64,300	2,307
2018-07-10	2,345	2,373	2,321	2,330	96,500	2,330
2018-07-09	2,311	2,345	2,305	2,342	55,600	2,342
2018-07-06	2,304	2,334	2,282	2,311	99,800	2,311
2018-07-05	2,306	2,334	2,289	2,299	67,100	2,299
2018-07-04	2,290	2,344	2,268	2,322	102,500	2,322
2018-07-03	2,315	2,385	2,310	2,331	138,500	2,331
2018-07-02	2,462	2,471	2,333	2,339	131,100	2,339
2018-06-29	2,430	2,488	2,417	2,467	129,400	2,467
2018-06-28	2,414	2,461	2,403	2,431	128,800	2,431
2018-06-27	2,400	2,479	2,388	2,416	259,200	2,416
2018-06-26	2,460	2,460	2,402	2,439	148,000	2,439
2018-06-25	2,575	2,577	2,468	2,482	189,100	2,482
2018-06-22	2,535	2,577	2,530	2,575	205,600	2,575
2018-06-21	2,530	2,583	2,527	2,551	103,500	2,551
2018-06-20	2,525	2,575	2,508	2,539	126,700	2,539
2018-06-19	2,635	2,643	2,548	2,549	87,700	2,549
2018-06-18	2,693	2,742	2,615	2,635	108,000	2,635
2018-06-15	2,781	2,787	2,689	2,692	168,300	2,692
2018-06-14	2,818	2,825	2,760	2,781	157,800	2,781
2018-06-13	2,911	2,957	2,845	2,847	139,700	2,847
2018-06-12	2,834	2,926	2,820	2,903	160,600	2,903
2018-06-11	2,742	2,836	2,742	2,820	128,700	2,820
2018-06-08	2,672	2,773	2,672	2,764	131,600	2,764
2018-06-07	2,669	2,687	2,629	2,682	85,000	2,682
2018-06-06	2,665	2,683	2,641	2,682	76,200	2,682
2018-06-05	2,700	2,700	2,651	2,694	55,700	2,694
2018-06-04	2,679	2,748	2,667	2,693	97,500	2,693
2018-06-01	2,651	2,673	2,621	2,656	107,200	2,656
2018-05-31	2,658	2,712	2,640	2,651	181,300	2,651
2018-05-30	2,641	2,674	2,641	2,649	84,900	2,649
2018-05-29	2,679	2,679	2,647	2,667	86,000	2,667
2018-05-28	2,655	2,725	2,641	2,685	143,700	2,685
2018-05-25	2,639	2,673	2,613	2,639	105,400	2,639
2018-05-24	2,640	2,651	2,609	2,640	100,300	2,640
2018-05-23	2,604	2,661	2,597	2,641	117,900	2,641
2018-05-22	2,615	2,642	2,588	2,623	69,500	2,623
2018-05-21	2,623	2,675	2,612	2,665	75,900	2,665
2018-05-18	2,640	2,640	2,571	2,611	100,700	2,611
2018-05-17	2,650	2,659	2,613	2,634	72,300	2,634
2018-05-16	2,688	2,690	2,631	2,648	93,400	2,648
2018-05-15	2,790	2,818	2,690	2,703	192,800	2,703
2018-05-14	2,650	2,794	2,650	2,778	194,300	2,778
2018-05-11	2,650	2,690	2,600	2,688	135,100	2,688
2018-05-10	2,652	2,652	2,592	2,640	129,100	2,640
2018-05-09	2,607	2,666	2,551	2,652	206,500	2,652
2018-05-08	2,600	2,616	2,413	2,607	339,900	2,607
2018-05-07	2,414	2,609	2,398	2,605	551,000	2,605
2018-05-02	2,508	2,567	2,459	2,564	155,200	2,564
2018-05-01	2,523	2,557	2,500	2,557	75,600	2,557
2018-04-27	2,550	2,571	2,526	2,562	102,100	2,562
2018-04-26	2,550	2,550	2,496	2,523	125,900	2,523
2018-04-25	2,491	2,563	2,491	2,543	171,700	2,543
2018-04-24	2,489	2,490	2,445	2,483	122,100	2,483
2018-04-23	2,496	2,497	2,458	2,468	81,100	2,468
2018-04-20	2,519	2,537	2,497	2,507	91,300	2,507
2018-04-19	2,494	2,525	2,465	2,493	188,300	2,493
2018-04-18	2,591	2,591	2,450	2,496	393,600	2,496
2018-04-17	2,589	2,666	2,585	2,636	150,400	2,636
2018-04-16	2,601	2,625	2,570	2,586	101,600	2,586
2018-04-13	2,600	2,601	2,543	2,568	171,300	2,568
2018-04-12	2,537	2,629	2,537	2,601	171,100	2,601
2018-04-11	2,576	2,576	2,500	2,536	96,000	2,536
2018-04-10	2,508	2,587	2,508	2,567	131,400	2,567
2018-04-09	2,516	2,550	2,485	2,540	115,400	2,540
2018-04-06	2,507	2,527	2,432	2,515	179,300	2,515
2018-04-05	2,400	2,543	2,400	2,533	343,600	2,533
2018-04-04	2,330	2,378	2,292	2,372	165,100	2,372
2018-04-03	2,267	2,370	2,257	2,329	230,900	2,329
2018-03-30	2,236	2,286	2,235	2,277	91,300	2,277
2018-03-29	2,213	2,240	2,193	2,234	91,700	2,234
2018-03-28	2,164	2,199	2,138	2,188	84,200	2,188
2018-03-27	2,116	2,188	2,106	2,187	155,200	2,187
2018-03-26	2,025	2,116	1,975	2,116	186,600	2,116
2018-03-23	2,080	2,153	2,013	2,025	229,300	2,025
2018-03-22	2,039	2,130	2,038	2,093	141,000	2,093
2018-03-20	2,026	2,081	1,997	2,075	137,700	2,075
2018-03-19	2,085	2,096	2,035	2,041	83,300	2,041
2018-03-16	2,190	2,196	2,091	2,095	152,900	2,095
2018-03-15	2,119	2,212	2,119	2,199	248,600	2,199
2018-03-14	2,080	2,100	2,065	2,084	97,100	2,084
2018-03-13	2,067	2,093	2,050	2,090	113,500	2,090
2018-03-12	2,006	2,105	1,996	2,068	193,800	2,068
2018-03-09	2,050	2,056	2,000	2,011	159,100	2,011
2018-03-08	2,005	2,042	1,985	2,020	100,800	2,020
2018-03-07	1,987	2,019	1,953	1,998	100,800	1,998
2018-03-06	2,033	2,080	2,005	2,013	187,000	2,013
2018-03-05	2,019	2,059	1,993	2,031	155,000	2,031
2018-03-02	2,035	2,085	2,023	2,029	252,700	2,029
2018-03-01	2,183	2,199	2,115	2,121	155,000	2,121
2018-02-28	2,102	2,235	2,102	2,197	276,800	2,197
2018-02-27	2,130	2,144	2,101	2,123	96,300	2,123
2018-02-26	2,149	2,157	2,108	2,118	164,600	2,118
2018-02-23	2,172	2,172	2,092	2,102	191,300	2,102
2018-02-22	2,150	2,213	2,145	2,172	141,300	2,172
2018-02-21	2,192	2,199	2,148	2,152	157,100	2,152
2018-02-20	2,200	2,207	2,155	2,186	150,000	2,186
2018-02-19	2,197	2,200	2,143	2,200	130,200	2,200
2018-02-16	2,111	2,220	2,103	2,178	221,500	2,178
2018-02-15	2,138	2,138	2,061	2,092	260,000	2,092
2018-02-14	2,121	2,168	2,112	2,156	196,600	2,156
2018-02-13	2,200	2,227	2,124	2,129	175,400	2,129
2018-02-09	2,151	2,208	2,149	2,179	231,500	2,179
2018-02-08	2,257	2,315	2,234	2,250	133,600	2,250
2018-02-07	2,383	2,383	2,242	2,247	260,000	2,247
2018-02-06	2,312	2,316	2,122	2,213	526,700	2,213
2018-02-05	2,624	2,670	2,542	2,568	164,500	2,568
2018-02-02	2,677	2,698	2,655	2,674	82,700	2,674
2018-02-01	2,603	2,704	2,603	2,689	133,300	2,689
2018-01-31	2,620	2,689	2,585	2,588	111,800	2,588
2018-01-30	2,659	2,705	2,630	2,634	97,000	2,634
2018-01-29	2,680	2,704	2,666	2,681	66,800	2,681
2018-01-26	2,653	2,700	2,631	2,671	92,500	2,671
2018-01-25	2,652	2,679	2,620	2,631	86,400	2,631
2018-01-24	2,690	2,695	2,623	2,652	98,700	2,652
2018-01-23	2,599	2,709	2,599	2,699	225,500	2,699
2018-01-22	2,554	2,563	2,531	2,553	57,200	2,553
2018-01-19	2,505	2,544	2,499	2,528	62,100	2,528
2018-01-18	2,560	2,562	2,489	2,490	93,200	2,490
2018-01-17	2,571	2,584	2,525	2,530	89,600	2,530
2018-01-16	2,500	2,600	2,498	2,578	140,700	2,578
2018-01-15	2,500	2,513	2,475	2,501	69,700	2,501
2018-01-12	2,464	2,508	2,464	2,470	96,800	2,470
2018-01-11	2,431	2,494	2,404	2,478	129,800	2,478
2018-01-10	2,516	2,516	2,465	2,471	81,400	2,471
2018-01-09	2,560	2,568	2,503	2,521	115,200	2,521
2018-01-05	2,547	2,563	2,515	2,559	143,800	2,559
2018-01-04	2,506	2,579	2,493	2,547	222,600	2,547

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 [2018年度]

9757 (株)船井総研ホールディングスの時系列データ [2018年度]