[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 (2014年)

[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 
2014-12-30995.001002.00989.00989.005430053984800
2014-12-29985.00998.00985.00995.008070079996000
2014-12-26990.001004.00985.001002.00217600216774600
2014-12-25994.00998.00979.00991.00324400321682400
2014-12-241000.001001.00998.001000.00110500110484500
2014-12-221000.001002.00996.001000.007780077747900
2014-12-191002.001005.00997.001003.006150061587800
2014-12-18998.001001.00995.00996.004680046647900
2014-12-17997.001003.00995.00995.005730057189600
2014-12-16998.001003.00996.00998.005700056954800
2014-12-15996.001003.00996.00998.004190041871600
2014-12-12998.001002.00996.00997.008860088454700
2014-12-111000.001002.00998.00998.006880068758300
2014-12-101007.001009.001001.001003.008410084520100
2014-12-091003.001007.001003.001007.003750037686300
2014-12-081006.001006.001003.001006.004820048440600
2014-12-051005.001005.001000.001005.005370053832100
2014-12-041001.001003.001000.001003.004910049146400
2014-12-031003.001009.001000.001001.005690057119800
2014-12-021001.001003.001000.001001.002980029843600
2014-12-011004.001004.001000.001002.003740037477900
2014-11-28999.001004.00999.001002.002320023236500
2014-11-27998.001001.00998.00998.002630026284500
2014-11-261004.001004.00998.00999.004550045515400
2014-11-251008.001008.00997.001004.005350053617500
2014-11-211005.001007.001000.001007.002610026204000
2014-11-201007.001007.00998.001004.002930029340600
2014-11-191009.001009.00998.00998.003540035472000
2014-11-18995.001005.00993.001002.003150031467700
2014-11-171008.001008.00995.00995.004340043402000
2014-11-141010.001010.00990.001008.005120051215800
2014-11-13997.001008.00995.001004.003660036624600
2014-11-121010.001010.00995.00997.006740067628900
2014-11-111006.001015.001006.001012.007000070694000
2014-11-101001.001014.001001.001006.007250072971900
2014-11-071000.001003.00987.001001.005010049985200
2014-11-06997.001002.00993.00998.005360053530000
2014-11-05984.00997.00975.00997.005720056529500
2014-11-04985.00992.00975.00984.00141900139669100
2014-10-31995.00995.00975.00984.00104300102498500
2014-10-30990.00997.00980.00990.003970039286200
2014-10-29980.00990.00976.00983.003410033566000
2014-10-28976.00985.00973.00976.002080020337700
2014-10-27980.00983.00975.00977.002250022009000
2014-10-24994.00994.00975.00979.002860028099300
2014-10-23985.00992.00970.00981.005410053100800
2014-10-22984.00984.00975.00983.003680036070700
2014-10-21970.00976.00932.00968.005460052560700
2014-10-20950.00985.00950.00972.008550083417200
2014-10-17949.00954.00932.00934.004860045864100
2014-10-16962.00965.00949.00950.005790055369700
2014-10-15980.00982.00969.00973.005100049641700
2014-10-14971.00987.00966.00973.006760065904700
2014-10-10984.00984.00980.00983.005840057394500
2014-10-09993.00999.00982.00984.002540025147300
2014-10-08993.00993.00988.00990.003380033470700
2014-10-071000.001007.001000.001000.003330033420400
2014-10-06992.001007.00992.001006.003160031679800
2014-10-03971.00993.00968.00986.002660026105700
2014-10-021001.001002.00971.00974.007740076290900
2014-10-011015.001015.00981.001012.005290053342200
2014-09-301008.001015.001007.001012.004150041948400
2014-09-291009.001010.001006.001010.002250022685900
2014-09-261012.001015.001007.001009.003020030525300
2014-09-251006.001013.001006.001013.003250032829800
2014-09-241008.001011.001003.001008.002740027612400
2014-09-221015.001015.001009.001012.003110031486000
2014-09-19997.001015.00997.001012.008200082485500
2014-09-18987.00994.00984.00993.005090050409800
2014-09-17980.00985.00976.00982.003040029846900
2014-09-16973.00979.00973.00979.002330022742600
2014-09-12972.00974.00966.00972.005560054011100
2014-09-11970.00973.00969.00970.002190021260200
2014-09-10963.00970.00963.00969.003920037889100
2014-09-09964.00966.00959.00963.002360022699100
2014-09-08959.00966.00955.00964.002780026750400
2014-09-05956.00960.00956.00959.001630015627000
2014-09-04961.00961.00952.00956.002610024988700
2014-09-03960.00961.00955.00959.002100020123800
2014-09-02960.00966.00956.00960.004180040126800
2014-09-01950.00960.00950.00959.001500014336500
2014-08-29954.00957.00951.00951.003040028993100
2014-08-28949.00954.00949.00954.002410022936900
2014-08-27949.00951.00948.00951.002210020987700
2014-08-26945.00950.00942.00948.005250049730000
2014-08-25943.00944.00936.00940.003040028600200
2014-08-22948.00953.00948.00949.001840017471300
2014-08-21954.00954.00949.00952.003110029577100
2014-08-20950.00958.00950.00954.005520052675200
2014-08-19943.00950.00940.00950.005520052253100
2014-08-18930.00942.00928.00939.007530070510200
2014-08-15920.00928.00919.00927.002850026366600
2014-08-14916.00921.00915.00921.003410031332400
2014-08-13905.00914.00901.00911.003010027378000
2014-08-12894.00905.00892.00904.002960026662300
2014-08-11898.00899.00884.00891.003570031754900
2014-08-08899.00908.00881.00888.006140054884400
2014-08-07877.00900.00877.00899.006010053573000
2014-08-06876.00881.00875.00877.003540031062400
2014-08-05875.00884.00875.00876.003610031752100
2014-08-04881.00883.00875.00875.004230037104400
2014-08-01890.00897.00882.00882.006070053903200
2014-07-31905.00907.00892.00893.005760051632700
2014-07-30913.00918.00900.00900.009430085431400
2014-07-29922.00922.00913.00919.002240020544000
2014-07-28920.00928.00919.00922.003420031572900
2014-07-25910.00920.00905.00919.008760080247100
2014-07-24907.00909.00901.00906.002600023533500
2014-07-23901.00907.00901.00904.002200019886500
2014-07-22900.00902.00895.00901.003110027952600
2014-07-18893.00898.00892.00894.003550031756400
2014-07-17895.00906.00895.00902.004040036388200
2014-07-16901.00907.00895.00897.003450031118200
2014-07-15908.00911.00905.00905.002740024865800
2014-07-14904.00907.00899.00906.003490031530200
2014-07-11913.00913.00898.00903.00156800142345100
2014-07-10914.00918.00911.00913.005600051171100
2014-07-09905.00913.00905.00910.003310030089700
2014-07-08900.00915.00898.00908.007350066693100
2014-07-07896.00907.00895.00903.006920062342300
2014-07-04893.00894.00883.00894.004150036929300
2014-07-03888.00891.00884.00886.002630023342900
2014-07-02881.00896.00881.00885.005850051934900
2014-07-01880.00894.00879.00884.004760042213100
2014-06-30877.00890.00868.00887.00116400102035100
2014-06-27893.00894.00872.00883.00115300101704400
2014-06-26901.00901.00870.00897.00119700107149100
2014-06-25921.00935.00920.00926.00161900150213000
2014-06-24914.00924.00907.00921.0010230093914700
2014-06-23915.00924.00913.00913.006650060962600
2014-06-20912.00914.00905.00914.00115200104912400
2014-06-19889.00909.00886.00909.00132200118296100
2014-06-18888.00890.00885.00888.005250046588100
2014-06-17883.00890.00883.00885.004240037599700
2014-06-16889.00889.00883.00885.004080036142300
2014-06-13880.00890.00875.00889.00125300110702600
2014-06-12868.00880.00867.00879.007480065352200
2014-06-11864.00868.00864.00866.007570065548000
2014-06-10857.00863.00857.00862.0010410089583100
2014-06-09856.00857.00852.00855.007050060276800
2014-06-06851.00852.00846.00852.005650048034900
2014-06-05843.00852.00843.00850.007740065638900
2014-06-04838.00845.00836.00843.004870040939800
2014-06-03836.00839.00835.00838.002500020926300
2014-06-02833.00836.00832.00834.007060058863900
2014-05-30830.00834.00830.00831.002510020883600
2014-05-29831.00833.00827.00829.002890023962400
2014-05-28830.00835.00828.00832.003720030944400
2014-05-27826.00834.00826.00831.004510037423800
2014-05-26822.00826.00821.00826.002440020099000
2014-05-23826.00827.00819.00820.003860031746000
2014-05-22827.00828.00821.00823.004330035648900
2014-05-21820.00827.00820.00826.003360027710500
2014-05-20823.00829.00818.00827.006580054287400
2014-05-19821.00823.00817.00818.003390027808000
2014-05-16818.00820.00815.00817.004100033500300
2014-05-15820.00823.00817.00819.002180017861700
2014-05-14824.00824.00822.00824.003260026834100
2014-05-13823.00824.00820.00823.006320051935700
2014-05-12820.00824.00819.00820.006820055992800
2014-05-09811.00820.00811.00819.007100057913800
2014-05-08808.00814.00806.00810.004560036915100
2014-05-07815.00815.00805.00807.005390043595500
2014-05-02811.00818.00811.00815.006670054316200
2014-05-01810.00817.00805.00810.005820047207800
2014-04-30811.00814.00794.00798.0011110089186900
2014-04-28810.00812.00804.00811.003870031324100
2014-04-25816.00817.00807.00812.005020040750400
2014-04-24811.00817.00810.00816.002720022141100
2014-04-23813.00818.00809.00812.005310043211600
2014-04-22810.00813.00805.00809.007000056712900
2014-04-21807.00810.00803.00804.003140025316000
2014-04-18807.00810.00803.00807.003840030946200
2014-04-17810.00814.00806.00807.004090033127200
2014-04-16810.00812.00804.00810.004850039207800
2014-04-15813.00813.00803.00804.004940039868800
2014-04-14803.00816.00802.00811.003790030711600
2014-04-11806.00810.00802.00805.008090065209400
2014-04-10805.00819.00804.00806.009680078423900
2014-04-09795.00807.00795.00804.008820070548900
2014-04-08800.00805.00798.00803.003780030315400
2014-04-07805.00806.00800.00804.005310042638300
2014-04-04807.00810.00800.00805.007510060368000
2014-04-03813.00818.00803.00803.0010120081860900
2014-04-02819.00822.00812.00812.007780063659300
2014-04-01815.00820.00807.00816.0011620094544000
2014-03-31800.00811.00796.00811.0011120089207600
2014-03-28800.00800.00793.00800.008260065949400
2014-03-27794.00799.00785.00797.008310065890600
2014-03-26797.00799.00785.00794.0010430082519500
2014-03-25787.00798.00781.00787.0010060079568700
2014-03-24780.00785.00769.00769.0010070078636400
2014-03-20770.00771.00763.00765.006320048456800
2014-03-19768.00775.00763.00766.009780075261000
2014-03-18778.00790.00772.00783.005970046702400
2014-03-17770.00772.00761.00763.004920037726700
2014-03-14784.00784.00765.00767.0012230095047300
2014-03-13789.00795.00789.00789.003350026509700
2014-03-12799.00801.00789.00790.004650036880300
2014-03-11796.00800.00792.00800.002860022812600
2014-03-10795.00798.00790.00793.005630044756100
2014-03-07790.00797.00788.00795.003850030526900
2014-03-06792.00795.00783.00788.005540043743600
2014-03-05794.00797.00789.00792.003060024289200
2014-03-04775.00790.00773.00790.004850038084700
2014-03-03773.00777.00771.00775.003280025366100
2014-02-28782.00782.00771.00773.004710036520100
2014-02-27791.00793.00781.00781.004010031565400
2014-02-26795.00796.00791.00794.001450011515500
2014-02-25790.00799.00790.00794.004950039352000
2014-02-24793.00795.00780.00783.004730037189900
2014-02-21793.00793.00783.00789.004950039005100
2014-02-20794.00794.00780.00780.005550043461400
2014-02-19798.00798.00787.00792.002750021803300
2014-02-18791.00800.00782.00797.005360042565400
2014-02-17788.00793.00778.00792.003210025237300
2014-02-14787.00793.00779.00787.004190032973400
2014-02-13803.00803.00788.00791.002460019512800
2014-02-12799.00809.00790.00801.009820078485500
2014-02-10795.00800.00792.00795.006470051478200
2014-02-07784.00793.00784.00792.002590020461400
2014-02-06797.00799.00777.00782.004760037377000
2014-02-05772.00798.00765.00792.0011770092428000
2014-02-04765.00775.00732.00768.00172100130941900
2014-02-03800.00800.00780.00785.008160064361600
2014-01-31800.00808.00783.00802.00156100124367800
2014-01-30788.00794.00779.00785.009930077870100
2014-01-29789.00791.00780.00784.005390042253100
2014-01-28785.00787.00778.00778.007020054878300
2014-01-27793.00795.00782.00782.009380073949000
2014-01-24815.00816.00798.00801.009150073623500
2014-01-23831.00834.00820.00820.005910048719200
2014-01-22826.00836.00825.00831.003610029901200
2014-01-21835.00838.00827.00831.004980041446000
2014-01-20829.00833.00827.00831.003600029880600
2014-01-17827.00833.00825.00828.002580021373300
2014-01-16832.00835.00823.00827.004020033331100
2014-01-15830.00830.00823.00827.004500037170000
2014-01-14823.00830.00813.00823.006020049571800
2014-01-10831.00831.00820.00827.006730055684700
2014-01-09838.00838.00825.00831.005130042521100
2014-01-08834.00836.00825.00833.004350036076200
2014-01-07843.00843.00833.00834.004190035047800
2014-01-06830.00843.00823.00842.009240076985200

   ※ 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。 

Twitter