[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 
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
2016-04-181638.001667.001604.001641.004730077812600
2016-04-151706.001717.001673.001678.0065800111210400
2016-04-141700.001734.001675.001734.0063900109097200
2016-04-131697.001700.001659.001688.0065700110132100
2016-04-121679.001702.001660.001667.004560076314100
2016-04-111702.001713.001665.001695.004320072860700
2016-04-081669.001729.001638.001704.0068400115539200
2016-04-071655.001716.001655.001709.0064500109154000
2016-04-061682.001688.001646.001660.00121600201819800
2016-04-051747.001764.001672.001684.00102500175333300
2016-04-041745.001769.001691.001757.0077300134928100
2016-04-011810.001810.001731.001737.0095300167246800
2016-03-311808.001849.001769.001810.00122800223418200
2016-03-301790.001825.001780.001796.0080900146112400
2016-03-291754.001800.001743.001798.0097300173528800
2016-03-281740.001755.001725.001755.00145000252682900
2016-03-251730.001757.001724.001740.0071000123454600
2016-03-241727.001749.001719.001729.0073400127556400
2016-03-231727.001754.001719.001729.0071100123126000
2016-03-221692.001750.001692.001727.00107000184319500
2016-03-181723.001744.001669.001688.00451100763839200
2016-03-171753.001764.001718.001722.00117500203411200
2016-03-161721.001765.001721.001736.00100200174600900
2016-03-151685.001730.001678.001721.00102900176251700
2016-03-141658.001694.001646.001687.0094900159265600
2016-03-111639.001668.001636.001658.00116600192378700
2016-03-101580.001635.001573.001631.00121000194431300
2016-03-091546.001589.001528.001570.0085900134182300
2016-03-081579.001582.001505.001559.0088600136754000
2016-03-071573.001589.001546.001581.00107200168322700
2016-03-041540.001577.001540.001573.00142400222273500
2016-03-031469.001527.001462.001524.00113500170092200
2016-03-021471.001479.001453.001466.004750069613100
2016-03-011483.001483.001427.001443.0086100124502300
2016-02-291513.001513.001461.001496.0096900144963200
2016-02-261490.001514.001460.001509.00126600189346600
2016-02-251414.001491.001414.001487.005680083215200
2016-02-241386.001453.001384.001414.0084100119594800
2016-02-231404.001411.001379.001397.006720093833400
2016-02-221348.001410.001340.001399.004490062346200
2016-02-191359.001373.001341.001361.005800078831100
2016-02-181364.001398.001341.001381.0099100136054700
2016-02-171345.001368.001303.001321.00115200153475400
2016-02-161350.001394.001339.001347.0094400128849300
2016-02-151322.001389.001294.001364.00163100218749400
2016-02-121369.001380.001299.001301.00124000164955100
2016-02-101463.001488.001396.001415.00180700257889600
2016-02-091456.001507.001448.001461.00111600164797100
2016-02-081450.001516.001448.001492.0069300102757200
2016-02-051485.001498.001462.001486.0094700140436500
2016-02-041544.001544.001494.001500.0076900115996100
2016-02-031500.001570.001474.001554.00130500200263300
2016-02-021556.001595.001543.001556.0065000102044400
2016-02-011516.001575.001500.001572.00108500167819900
2016-01-291510.001518.001455.001516.0074000110840300
2016-01-281505.001509.001470.001494.0075900113151300
2016-01-271506.001531.001477.001523.0095600144212300
2016-01-261464.001531.001441.001500.00109600163501500
2016-01-251510.001516.001455.001504.0088800132797400
2016-01-221472.001501.001431.001497.0068200100534100
2016-01-211465.001510.001411.001415.0096700141774900
2016-01-201520.001521.001448.001454.0097600143228400
2016-01-191482.001537.001467.001528.0093400140818900
2016-01-181450.001514.001445.001493.0071900105693800
2016-01-151510.001533.001498.001514.006580099496800
2016-01-141536.001536.001462.001489.00143800213949000
2016-01-131568.001595.001556.001567.0064800101850400
2016-01-121587.001607.001533.001541.00114700178821700
2016-01-081692.001692.001600.001601.00115000187236500
2016-01-071654.001739.001654.001697.00130200221477300
2016-01-061639.001671.001616.001649.005170085242100
2016-01-051649.001664.001620.001639.005700093738700
2016-01-041701.001727.001662.001670.0082600139723900
2015-12-301698.001740.001662.001728.004650079251900
2015-12-291676.001689.001640.001686.004990083587600
2015-12-281716.001716.001623.001678.005660094337800
2015-12-252032.002041.002004.002032.0066400134495300
2015-12-242105.002121.002032.002032.0055600115078300
2015-12-222079.002109.002032.002104.0074700155237300
2015-12-212038.002094.002025.002067.00103600213704800
2015-12-182077.002097.002033.002041.0068700141668400
2015-12-172100.002103.002062.002065.0065700136831200
2015-12-162036.002069.002011.002060.0066800136683000
2015-12-152089.002098.002033.002036.004790098526300
2015-12-141967.002097.001967.002095.0085900175830100
2015-12-112058.002099.002035.002047.0072100148343500
2015-12-102103.002103.002041.002045.0076800158811400
2015-12-092154.002154.002076.002115.0084900178809000
2015-12-082144.002166.002125.002136.0054300116135800
2015-12-072120.002198.002120.002148.00101600219314900
2015-12-042147.002147.002096.002109.0090000190448900
2015-12-032044.002174.002034.002166.00232600495939200
2015-12-022073.002100.002023.002031.00161400332735200
2015-12-011997.002084.001988.002080.00282100578971200

   ※ 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