[9757 東証1部] 船井総研ホールディングス 日足 時系列データ

[9757 東証1部] 船井総研ホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-252100.002128.002093.002119.0081700172430900
2017-04-242086.002100.002073.002099.0090300188574200
2017-04-212041.002065.002036.002059.004450091266600
2017-04-202025.002040.002019.002034.0066700135395000
2017-04-191994.002039.001994.002016.0049700100493100
2017-04-181992.002010.001979.002003.0051100102095400
2017-04-171906.001971.001896.001965.002840055295500
2017-04-141956.001962.001928.001930.003470067427800
2017-04-131945.001983.001940.001961.004760093123700
2017-04-121965.001987.001940.001961.003760073719600
2017-04-111966.001993.001966.001969.003710073363900
2017-04-101976.001990.001952.001962.002510049353200
2017-04-071953.001988.001943.001976.004720093028600
2017-04-061957.001961.001935.001939.0057000110751000
2017-04-051936.001982.001936.001959.0060100117722200
2017-04-041970.001982.001931.001942.0052600102494000
2017-04-031975.002003.001964.001976.0058700116250100
2017-03-312011.002016.001953.001969.0075600150084600
2017-03-302047.002052.002008.002016.004360088093300
2017-03-292044.002057.002029.002047.004270087268700
2017-03-282052.002059.002025.002059.0063000129282600
2017-03-272071.002072.002026.002039.0059500122120700
2017-03-242044.002078.002043.002070.004790098903900
2017-03-232047.002051.002020.002032.002860058070200
2017-03-222052.002062.002040.002049.003600073770500
2017-03-212066.002099.002066.002080.003330069291100
2017-03-172058.002082.002042.002082.0056200116438600
2017-03-162022.002062.002019.002061.004300088006800
2017-03-152048.002050.002031.002039.002440049739300
2017-03-142050.002058.002033.002049.003360068865800
2017-03-132042.002068.002038.002051.004040082980000
2017-03-102037.002070.002037.002050.0089000182103100
2017-03-092058.002058.002031.002044.003460070696900
2017-03-082050.002060.002044.002049.004610094496000
2017-03-072060.002061.002041.002052.004810098638800
2017-03-062075.002099.002055.002055.004230087234900
2017-03-032091.002120.002075.002083.0049500103556100
2017-03-022065.002099.002065.002087.0054000112598300
2017-03-012050.002082.002028.002044.0065300133883700
2017-02-282016.002052.001988.002047.00121700248817800
2017-02-271974.002025.001974.001986.0086400172373800
2017-02-241981.002009.001971.001999.0088900177181300
2017-02-231982.002008.001973.001981.0051800102938600
2017-02-221985.002025.001971.001991.00106200212143700
2017-02-211966.001977.001935.001972.0065300128147200
2017-02-201959.001975.001952.001958.003030059446400
2017-02-171950.001967.001939.001958.003690072136800
2017-02-161964.001984.001942.001954.0055100108033500
2017-02-151953.001974.001923.001967.0082300161271300
2017-02-141966.002003.001948.001962.00149100295093600
2017-02-131989.001989.001952.001959.0052400103016400
2017-02-101931.001990.001924.001977.00106800209985100
2017-02-091945.001973.001909.001971.00100900197185700
2017-02-081839.001956.001838.001951.00183400348185700
2017-02-071749.001840.001748.001838.00111200201074500
2017-02-061771.001771.001734.001740.002170037849400
2017-02-031740.001755.001739.001749.002580045064300
2017-02-021760.001775.001726.001730.002510043793200
2017-02-011747.001772.001739.001768.002780048944900
2017-01-311743.001757.001728.001751.003140054763100
2017-01-301760.001769.001735.001768.003210056443900
2017-01-271788.001797.001769.001772.002770049319900
2017-01-261758.001792.001754.001785.004650082395800
2017-01-251758.001762.001741.001758.002910051037400
2017-01-241741.001741.001717.001728.002720046981100
2017-01-231741.001748.001728.001737.002810048918100
2017-01-201762.001765.001744.001757.002330040924700
2017-01-191759.001771.001752.001762.002200038769900
2017-01-181776.001776.001730.001741.005360093578100
2017-01-171793.001804.001779.001790.005540099280400
2017-01-161780.001799.001760.001782.005040089717800
2017-01-131748.001787.001728.001787.0062200109916700
2017-01-121797.001799.001757.001770.004390077768700
2017-01-111806.001806.001793.001798.004280076986700
2017-01-101821.001824.001785.001796.0058000104704000
2017-01-061810.001825.001805.001821.003850069926000
2017-01-051819.001831.001804.001824.004180076183600
2017-01-041830.001834.001810.001826.005170094179200
2016-12-301769.001841.001756.001837.00103800188810000
2016-12-291795.001803.001756.001766.004470079209800
2016-12-281780.001810.001767.001803.0069900125237100
2016-12-271849.001850.001798.001805.00156000285866600
2016-12-261787.001830.001787.001824.00124400225140900
2016-12-221767.001790.001767.001786.0072500128991000
2016-12-211785.001788.001756.001767.0080300142502700
2016-12-201788.001797.001776.001797.003350060007500
2016-12-191779.001794.001766.001789.00125100222165900
2016-12-161800.001800.001776.001789.004420079003100
2016-12-151780.001800.001774.001790.004760085261900
2016-12-141800.001813.001785.001786.004080073175700
2016-12-131779.001805.001772.001804.005170092775900
2016-12-121779.001799.001765.001779.0080500143064700
2016-12-091764.001783.001750.001779.00109900194515600
2016-12-081780.001780.001745.001764.0062300109706100
2016-12-071750.001770.001748.001765.004400077461200
2016-12-061762.001768.001734.001741.005570097115200
2016-12-051759.001775.001741.001752.004150072737300
2016-12-021790.001799.001778.001785.005290094386100
2016-12-011794.001809.001773.001795.0090600162762400
2016-11-301790.001790.001767.001778.004580081490100
2016-11-291778.001790.001758.001787.004930087916200
2016-11-281742.001780.001733.001778.0056900100404100
2016-11-251738.001749.001721.001742.0069100119982700
2016-11-241749.001750.001731.001738.003820066467100
2016-11-221734.001752.001728.001749.004480077991900
2016-11-211709.001746.001703.001733.0071300123364000
2016-11-181683.001694.001675.001687.00115400194418600
2016-11-171648.001671.001639.001669.004860080710800
2016-11-161652.001663.001637.001652.0064700106634900
2016-11-151675.001675.001626.001634.004130067840300
2016-11-141633.001680.001629.001667.0093900156062000
2016-11-111627.001632.001599.001612.0063900103033300
2016-11-101603.001629.001597.001612.006090098059100
2016-11-091613.001631.001530.001545.0081300127992400
2016-11-081586.001618.001580.001616.004500072126800
2016-11-071550.001584.001520.001580.00113700177120500
2016-11-041580.001588.001568.001575.0065500103243000
2016-11-021609.001613.001594.001600.0076700122771800
2016-11-011624.001630.001610.001624.003450055936700
2016-10-311630.001630.001608.001624.004960080337900
2016-10-281637.001659.001620.001633.0093000152213200
2016-10-271608.001649.001607.001616.0087000141200100
2016-10-261598.001617.001597.001604.0065700105366100
2016-10-251586.001598.001580.001596.0074600118769900
2016-10-241580.001595.001580.001586.0063700101093400
2016-10-211586.001598.001571.001582.0094600149830200
2016-10-201568.001586.001560.001581.0079700125604100
2016-10-191568.001579.001560.001572.003980062511400
2016-10-181565.001583.001555.001568.0064300100796900
2016-10-171565.001565.001546.001562.004890076122900
2016-10-141529.001567.001528.001565.00117700182534500
2016-10-131516.001537.001511.001525.0083900127863200
2016-10-121509.001534.001493.001517.0075700114910900
2016-10-111527.001536.001512.001528.005500083885500
2016-10-071550.001550.001514.001526.00100000152953600
2016-10-061570.001572.001557.001564.005390084335000
2016-10-051559.001572.001552.001564.005790090519600
2016-10-041550.001562.001540.001553.006270097279000
2016-10-031530.001547.001523.001536.005620086256200
2016-09-301520.001539.001497.001507.0089900135622700
2016-09-291552.001564.001535.001542.0077800120226000
2016-09-281570.001571.001539.001550.0079300122742900
2016-09-271500.001571.001500.001571.00133500204994600
2016-09-261516.001535.001498.001508.00107600162884200
2016-09-231493.001521.001490.001516.0074600112678300
2016-09-211455.001490.001443.001486.006460094782400
2016-09-201455.001479.001438.001453.0075000109371100
2016-09-161431.001464.001424.001460.006210090175700
2016-09-151419.001433.001411.001423.005700081150300
2016-09-141429.001440.001408.001419.0093300132692600
2016-09-131440.001446.001411.001429.0096300137455700
2016-09-121441.001454.001427.001431.005990086028200
2016-09-091466.001472.001448.001458.00118100172567900
2016-09-081481.001483.001451.001470.00105000154399700
2016-09-071465.001482.001465.001478.005950087705000
2016-09-061415.001477.001415.001471.00122400177885600
2016-09-051400.001418.001379.001407.006760094935600
2016-09-021394.001402.001384.001392.005250073052600
2016-09-011380.001397.001378.001395.004070056673700
2016-08-311375.001389.001364.001380.007060097086500
2016-08-301375.001378.001365.001369.003920053705600
2016-08-291365.001389.001362.001380.005320073209400
2016-08-261339.001349.001324.001335.005050067400400
2016-08-251346.001353.001323.001336.0085100113961000
2016-08-241336.001352.001322.001346.00175100233605700
2016-08-231336.001349.001316.001328.00124600165550400
2016-08-221349.001354.001332.001340.006530087589000
2016-08-191321.001353.001305.001349.0094700126181900
2016-08-181345.001354.001317.001321.0079700105830100
2016-08-171357.001372.001335.001348.007240097591900
2016-08-161410.001419.001375.001378.005530076786300
2016-08-151426.001426.001408.001410.003030042842500
2016-08-121407.001439.001407.001426.0099000141327700
2016-08-101356.001400.001352.001399.00105000145649600
2016-08-091331.001350.001313.001350.00179100238386800
2016-08-081427.001438.001325.001350.00387300529467900
2016-08-051398.001427.001394.001423.0087600124009700
2016-08-041393.001400.001375.001386.0087000120626100
2016-08-031389.001396.001363.001393.007070097912300
2016-08-021414.001428.001396.001405.004810067937900
2016-08-011410.001429.001396.001414.005440076823600
2016-07-291405.001433.001381.001428.00121000170557200
2016-07-281416.001417.001364.001408.00209500292733500
2016-07-271428.001430.001404.001416.00117600166494400
2016-07-261429.001438.001413.001426.00122800175324400
2016-07-251417.001443.001417.001428.005150073533100
2016-07-221400.001424.001398.001416.004320060891100
2016-07-211420.001443.001413.001425.0084700120706900
2016-07-201394.001412.001383.001410.004570064040800
2016-07-191381.001399.001369.001396.006180085654400
2016-07-151393.001396.001354.001369.0099200136533600
2016-07-141353.001380.001351.001377.004720064753300
2016-07-131351.001375.001322.001347.0089600120969700
2016-07-121342.001366.001342.001348.0077000104067100
2016-07-111304.001360.001304.001343.005270070730300
2016-07-081313.001327.001291.001299.0097400127163900
2016-07-071315.001330.001299.001322.006460085107000
2016-07-061308.001322.001285.001319.005710074478200
2016-07-051341.001350.001328.001333.005230070023900
2016-07-041385.001385.001338.001371.005000068524000
2016-07-011372.001396.001355.001390.0078100107576900
2016-06-301353.001406.001351.001385.0088900122732800
2016-06-291339.001353.001329.001351.005760077343000
2016-06-281302.001339.001290.001328.0086400114036800
2016-06-271302.001332.001301.001329.006170081546700
2016-06-241390.001390.001243.001285.00138200182759400
2016-06-231363.001383.001357.001380.006410087818700
2016-06-221358.001361.001343.001357.006450087213200
2016-06-211372.001372.001346.001365.00114200155076500
2016-06-201400.001400.001367.001372.00117900162681200
2016-06-171400.001415.001385.001390.00155100216785800
2016-06-161480.001482.001398.001400.00102800146311200
2016-06-151465.001499.001449.001488.00140600207914800
2016-06-141485.001489.001455.001469.0080400118148700
2016-06-131535.001548.001500.001500.0088100133167900
2016-06-101607.001612.001533.001557.00120400190367800
2016-06-091602.001610.001591.001607.005010080244600
2016-06-081591.001625.001585.001609.0095100152319700
2016-06-071592.001596.001583.001594.004640073713600
2016-06-061570.001593.001559.001592.004240066959500
2016-06-031565.001595.001564.001588.004380069302900
2016-06-021551.001580.001545.001565.0077900121794100
2016-06-011566.001575.001546.001564.0078100122096000
2016-05-311531.001566.001510.001566.00124800193613200
2016-05-301516.001541.001513.001530.00113400173479100
2016-05-271525.001544.001506.001516.00116900177522600
2016-05-261555.001560.001505.001517.00161900246474000
2016-05-251596.001612.001557.001566.0073700115971400
2016-05-241638.001638.001555.001575.0092400146298900
2016-05-231648.001669.001630.001634.005290086959400
2016-05-201579.001652.001571.001649.0084600137789700
2016-05-191557.001592.001556.001579.003900061386000
2016-05-181587.001592.001534.001550.004890076292900
2016-05-171592.001602.001572.001580.005370085181000
2016-05-161614.001635.001580.001584.003200051169300
2016-05-131597.001626.001580.001618.0090500145255800
2016-05-121616.001616.001582.001597.0078800125555200
2016-05-111618.001653.001618.001630.0070500115237600
2016-05-101600.001654.001533.001654.00309600497397500
2016-05-091673.001720.001636.001707.0093300157261000
2016-05-061607.001670.001591.001658.0091500149691800
2016-05-021603.001640.001595.001615.0086200139218400
2016-04-281698.001731.001647.001672.0073100123551900
2016-04-271640.001689.001630.001679.0096700160579800
2016-04-261630.001656.001605.001625.0072100117090900
2016-04-251672.001679.001638.001649.00108600179687600
2016-04-221681.001690.001648.001672.005930098927900
2016-04-211697.001699.001673.001689.005780097535100
2016-04-201657.001676.001642.001655.005180085872600
2016-04-191664.001666.001627.001638.0084600139043200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog