[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 (2015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 
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
2015-11-301980.001983.001932.001963.00411800808031600
2015-11-272009.002018.001973.001986.0086000171157500
2015-11-262020.002048.002011.002015.0056900115277100
2015-11-252015.002027.001995.002013.0063300127465700
2015-11-242015.002067.002010.002015.00172400350151100
2015-11-202000.002028.002000.002015.0054700109991300
2015-11-192021.002030.001991.002000.0064400129415500
2015-11-182000.002039.001997.002004.004390088167300
2015-11-172039.002039.001981.002016.0088700178176900
2015-11-161966.002050.001952.002040.0070900143136800
2015-11-132004.002033.001976.001986.0090700181072600
2015-11-121996.002067.001993.002040.00105600214633600
2015-11-111910.001998.001910.001996.0090600178510800
2015-11-101931.001952.001920.001924.0061000117782200
2015-11-091927.001960.001918.001953.00119400232037500
2015-11-061943.001998.001890.001915.00288400559888300
2015-11-051912.001912.001819.001823.0093600174228700
2015-11-041863.001926.001863.001913.00137900262165900
2015-11-021839.001855.001786.001828.0068200124223300
2015-10-301816.001874.001805.001860.0083000153572300
2015-10-291762.001842.001753.001842.00157700286065400
2015-10-281800.001800.001711.001735.00154100270129100
2015-10-271746.001757.001725.001753.0082500144087600
2015-10-261685.001717.001664.001714.005010085020700
2015-10-231689.001696.001663.001672.005950099879900
2015-10-221650.001682.001630.001675.0063800105853000
2015-10-211600.001663.001581.001662.0076800125507100
2015-10-201647.001653.001619.001628.004920080362900
2015-10-191629.001642.001600.001638.00102900167071500
2015-10-161711.001711.001628.001631.00120300199613800
2015-10-151682.001729.001682.001715.0078300134218400
2015-10-141730.001742.001705.001712.005080087638900
2015-10-131772.001773.001731.001745.005220091444100
2015-10-091732.001773.001704.001772.0067500117768000
2015-10-081803.001808.001716.001732.0075800132217800
2015-10-071825.001844.001776.001801.0055600100155600
2015-10-061865.001869.001801.001844.00102700188751000
2015-10-051800.001867.001800.001839.0087300160692000
2015-10-021767.001797.001750.001780.003560063215900
2015-10-011717.001780.001717.001776.004390077351900
2015-09-301641.001720.001627.001700.0093600158238100
2015-09-291651.001666.001603.001607.0078800128566200
2015-09-281678.001697.001627.001672.0064200107234900
2015-09-251620.001678.001594.001678.00128400209785700
2015-09-241672.001679.001620.001620.00115900190744700
2015-09-181710.001747.001681.001714.0061300105465000
2015-09-171691.001722.001682.001716.003320056557700
2015-09-161717.001717.001679.001708.003580060717600
2015-09-151708.001715.001679.001705.003370057269400
2015-09-141663.001723.001663.001704.003470059178100
2015-09-111650.001733.001646.001696.0078200130745300
2015-09-101692.001697.001648.001680.005480091870100
2015-09-091635.001728.001630.001725.0068700115720200
2015-09-081657.001671.001580.001591.006080098508600
2015-09-071686.001704.001670.001674.0062400104971400
2015-09-041785.001785.001709.001738.0060200104754500
2015-09-031780.001840.001768.001770.0057300102518400
2015-09-021755.001817.001737.001767.00102200181537700
2015-09-011832.001832.001779.001795.0084400152202900
2015-08-311784.001840.001765.001832.0083600151158600
2015-08-281740.001817.001733.001808.0070100124466300
2015-08-271767.001785.001698.001711.0072900126641600
2015-08-261615.001694.001609.001683.0094500155966300
2015-08-251500.001712.001500.001615.00195200312897300
2015-08-241697.001774.001650.001650.00172700293960000
2015-08-211801.001834.001782.001786.00103500186899600
2015-08-201871.001928.001871.001881.0070100133484500
2015-08-191869.001884.001855.001877.004720088281400
2015-08-181892.001903.001863.001870.003940074114700
2015-08-171845.001893.001822.001886.0058800109393400
2015-08-141840.001875.001837.001849.005010093090900
2015-08-131889.001889.001812.001842.0097000178824400
2015-08-121887.001934.001875.001895.0081000153938900
2015-08-111900.001937.001881.001896.00103400196729900
2015-08-101870.001895.001850.001885.0079500149254700
2015-08-071853.001882.001826.001870.00135600251486300
2015-08-061937.001959.001892.001893.00150200288302900
2015-08-051818.001933.001816.001915.00215100405315600
2015-08-041801.001830.001772.001818.00114600207370000
2015-08-031760.001806.001760.001801.00127700228040600
2015-07-311807.001819.001767.001806.00119200214046100
2015-07-301824.001829.001785.001807.00170800308295100
2015-07-291829.001835.001765.001810.00120300217876400
2015-07-281757.001844.001691.001829.00219000388373700
2015-07-271802.001815.001776.001782.0073400131477400
2015-07-241788.001809.001767.001806.0086800155788000
2015-07-231757.001790.001757.001780.0065000115653100
2015-07-221767.001785.001735.001757.00124800219855000
2015-07-211669.001789.001667.001771.00215400375247200
2015-07-171650.001650.001624.001642.0074100121514500
2015-07-161630.001648.001620.001640.0075000122636200
2015-07-151592.001647.001570.001640.00128800207358400
2015-07-141617.001627.001596.001604.00123400198167200
2015-07-131524.001600.001524.001585.00137600216233200
2015-07-101487.001525.001485.001512.00122900184805300
2015-07-091430.001503.001401.001494.00169600246847400
2015-07-081520.001535.001478.001510.00157400237428600
2015-07-071520.001575.001515.001517.00136500209545700
2015-07-061450.001523.001441.001519.00188800283871200
2015-07-031475.001495.001448.001464.00112000164462000
2015-07-021488.001490.001448.001468.004830070951500
2015-07-011429.001476.001410.001475.00115000167030100
2015-06-301406.001432.001403.001431.0093900133554800
2015-06-291394.001437.001384.001422.0098300138811100
2015-06-261436.001440.001420.001440.005820083426000
2015-06-251419.001457.001412.001436.00110400158665500
2015-06-241395.001420.001388.001417.0092600130269600
2015-06-231365.001396.001365.001393.007050097663300
2015-06-221357.001384.001357.001383.0087700120717300
2015-06-191359.001371.001350.001353.006900093873300
2015-06-181340.001372.001340.001359.0099800135633300
2015-06-171344.001359.001317.001344.00105500141704600
2015-06-161365.001371.001349.001350.005360072798100
2015-06-151356.001366.001349.001365.003010040795800
2015-06-121390.001390.001363.001365.00102500141160900
2015-06-111376.001398.001376.001390.0077200106947700
2015-06-101362.001378.001362.001370.0073100100176000
2015-06-091360.001368.001351.001362.005810079108100
2015-06-081330.001369.001330.001356.005080068727300
2015-06-051370.001371.001330.001337.00110800149164200
2015-06-041385.001390.001371.001377.005050069595800
2015-06-031375.001404.001374.001385.007080098404700
2015-06-021390.001390.001373.001384.006070083936700
2015-06-011379.001402.001366.001398.00117200163148900
2015-05-291375.001382.001361.001379.00105400144954400
2015-05-281367.001382.001364.001377.006170084744900
2015-05-271356.001362.001347.001359.005870079545500
2015-05-261355.001368.001340.001356.0087300117994000
2015-05-251360.001370.001355.001363.0082800112728100
2015-05-221381.001382.001355.001363.0081300110890300
2015-05-211394.001395.001375.001379.0078500108429000
2015-05-201389.001398.001375.001389.0083200115201500
2015-05-191350.001385.001347.001372.00147600202296100
2015-05-181326.001344.001317.001341.0093200123666100
2015-05-151286.001332.001286.001326.00145400190467900
2015-05-141250.001292.001249.001288.00132000168615000
2015-05-131244.001263.001238.001259.006210077786900
2015-05-121239.001249.001231.001246.006000074483900
2015-05-111236.001245.001236.001238.007140088438800
2015-05-081202.001240.001202.001236.00100500123327100
2015-05-071200.001207.001187.001198.0083600100049400
2015-05-011192.001212.001177.001195.0099300118636300
2015-04-301219.001220.001186.001207.00117300140896900
2015-04-281216.001225.001216.001219.004480054652900
2015-04-271207.001221.001206.001217.002950035783000
2015-04-241215.001218.001204.001212.003070037216500
2015-04-231211.001214.001205.001211.004390053139800
2015-04-221218.001221.001205.001211.005500066698700
2015-04-211221.001225.001196.001219.00145300175504800
2015-04-201260.001260.001220.001227.00111000137068900
2015-04-171250.001284.001249.001269.00143000181355000
2015-04-161252.001255.001220.001250.0099000122390300
2015-04-151250.001258.001243.001255.006170077240100
2015-04-141219.001254.001219.001251.00101900126159600
2015-04-131222.001235.001220.001232.005570068459700
2015-04-101226.001240.001214.001227.00130300160108400
2015-04-091210.001225.001201.001225.0095300115903900
2015-04-081190.001208.001190.001200.00117200140596400
2015-04-071180.001190.001177.001185.0091100107932500
2015-04-061198.001198.001167.001185.008060095210600
2015-04-031142.001190.001142.001190.00202200235796300
2015-04-021125.001150.001120.001150.00152700174289800
2015-04-011150.001158.001113.001119.00129700146520000
2015-03-311150.001154.001119.001134.00120900136997400
2015-03-301150.001150.001118.001133.00139100157224900
2015-03-271139.001164.001135.001150.00203300233939200
2015-03-261125.001146.001117.001142.00168000190017800
2015-03-251115.001135.001115.001134.00197400222616200
2015-03-241085.001102.001081.001100.00109100119105800
2015-03-231057.001088.001057.001085.00136800147099600
2015-03-201045.001055.001044.001050.00135100141680000
2015-03-191033.001044.001027.001038.00114400118360800
2015-03-181025.001049.001025.001034.009580099429200
2015-03-171045.001055.001027.001030.00161900168525400
2015-03-161042.001045.001030.001041.00110600114916700
2015-03-131035.001044.001028.001037.00185600192443000
2015-03-121030.001035.001024.001027.00127000130798300
2015-03-111022.001036.001022.001027.00100400103241900
2015-03-101015.001041.001015.001022.00160700165199100
2015-03-09997.001013.00997.001013.00116100116956100
2015-03-06994.001003.00994.00999.009860098542300
2015-03-05989.00998.00989.00994.005240052056600
2015-03-04997.001001.00988.00997.007740077095800
2015-03-03991.001002.00986.001001.00178400177769300
2015-03-02977.00992.00977.00989.00197200194727800
2015-02-27980.00986.00975.00976.00166700163300500
2015-02-26979.00983.00975.00981.007550073970900
2015-02-25983.00986.00977.00979.00108100106155900
2015-02-24991.00992.00980.00983.008190080684800
2015-02-23990.00995.00979.00982.00115600113935400
2015-02-20977.00978.00967.00975.004070039624000
2015-02-19962.00980.00961.00974.008900086681900
2015-02-18964.00966.00955.00963.004370042117200
2015-02-17960.00962.00950.00952.003760035928500
2015-02-16960.00963.00958.00960.003330031984200
2015-02-13951.00960.00951.00957.004570043718200
2015-02-12950.00957.00949.00951.004730045071900
2015-02-10941.00948.00941.00948.003040028744400
2015-02-09944.00948.00936.00941.002680025238000
2015-02-06939.00944.00935.00941.002960027844800
2015-02-05938.00938.00933.00935.001490013943300
2015-02-04940.00944.00933.00938.003910036662600
2015-02-03934.00939.00929.00930.006770063050800
2015-02-02955.00959.00932.00935.008280077781700
2015-01-30945.00955.00944.00952.003220030574000
2015-01-29950.00955.00941.00944.005680053803900
2015-01-28944.00953.00941.00950.003250030823900
2015-01-27948.00948.00938.00944.007210067940600
2015-01-26936.00950.00930.00948.004520042603900
2015-01-23940.00950.00929.00932.004840045201300
2015-01-22930.00935.00925.00935.003010027991600
2015-01-21935.00939.00926.00930.003510032694000
2015-01-20939.00943.00929.00939.003360031476400
2015-01-19929.00937.00927.00930.003090028797000
2015-01-16934.00938.00921.00927.009270086030900
2015-01-15952.00963.00943.00946.005310050402400
2015-01-14936.00954.00935.00944.005680053786200
2015-01-13940.00940.00929.00933.007850073296600
2015-01-09970.00970.00938.00941.00124200118327200
2015-01-08967.00972.00962.00970.005250050875400
2015-01-07960.00976.00954.00967.007190069316700
2015-01-06980.00980.00962.00962.008460082050000
2015-01-05985.00991.00977.00981.007110069973600

   ※ 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