1. HOME >
  2. 株価時系列 >
  3. 9647 >
  4. 2004年

9647 (株)協和コンサルタンツ の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-302432552432548,0002,540
2004-12-292352462352427,0002,420
2004-12-282302352302355,0002,350
2004-12-2722323021921914,0002,190
2004-12-2420421420421427,0002,140
2004-12-222002001951952,0001,950
2004-12-212002002002003,0002,000
2004-12-202002002002006,0002,000
2004-12-172002002002002,0002,000
2004-12-162002002002002,0002,000
2004-12-152092091951959,0001,950
2004-12-142042092042096,0002,090
2004-12-1321521520120130,0002,010
2004-12-102012012012012,0002,010
2004-12-092012022012018,0002,010
2004-12-082012012012011,0002,010
2004-12-072012012012012,0002,010
2004-12-032012012012011,0002,010
2004-11-2919621419621415,0002,140
2004-11-261961961961962,0001,960
2004-11-252022022012015,0002,010
2004-11-242022022022026,0002,020
2004-11-222032032032031,0002,030
2004-11-192032032032031,0002,030
2004-11-182032032032032,0002,030
2004-11-152082182082182,0002,180
2004-11-102082082082081,0002,080
2004-11-092082082082081,0002,080
2004-11-082082082082081,0002,080
2004-11-042052052052052,0002,050
2004-11-022042052042054,0002,050
2004-11-012052052052051,0002,050
2004-10-292102102102101,0002,100
2004-10-262072072052054,0002,050
2004-10-252132132132131,0002,130
2004-10-222102132102138,0002,130
2004-10-212042142042145,0002,140
2004-10-202042042012013,0002,010
2004-10-1920722020522011,0002,200
2004-10-142062152062154,0002,150
2004-10-122182202182202,0002,200
2004-10-082182202182206,0002,200
2004-10-072202202182206,0002,200
2004-10-0621922021822011,0002,200
2004-10-0521521921521622,0002,160
2004-10-0420821120821110,0002,110
2004-10-012012082002084,0002,080
2004-09-2920021219821213,0002,120
2004-09-272082082052054,0002,050
2004-09-242002052002053,0002,050
2004-09-222102102052059,0002,050
2004-09-2120621220520521,0002,050
2004-09-172052052032038,0002,030
2004-09-162042052042057,0002,050
2004-09-1520320520020312,0002,030
2004-09-1419220419220320,0002,030
2004-09-131881881881881,0001,880
2004-09-101981981971972,0001,970
2004-09-072052052032033,0002,030
2004-09-062002081962088,0002,080
2004-09-031971971951954,0001,950
2004-08-311861861851854,0001,850
2004-08-271952001952003,0002,000
2004-08-262032032032031,0002,030
2004-08-252012032012033,0002,030
2004-08-231861861861862,0001,860
2004-08-201861871861864,0001,860
2004-08-191901961901962,0001,960
2004-08-181911921901903,0001,900
2004-08-171921921921921,0001,920
2004-08-161961961961961,0001,960
2004-08-131951951951952,0001,950
2004-08-122002001951955,0001,950
2004-08-112002002002001,0002,000
2004-08-102002002002006,0002,000
2004-08-052102102102101,0002,100
2004-08-0421221220520513,0002,050
2004-08-0321521521521510,0002,150
2004-08-022182182172175,0002,170
2004-07-292242242172207,0002,200
2004-07-282212242212246,0002,240
2004-07-2721622321622036,0002,200
2004-07-2621121520621513,0002,150
2004-07-2323024821021036,0002,100
2004-07-2219823019823029,0002,300
2004-07-201901901901904,0001,900
2004-07-1618320018320016,0002,000
2004-07-151901901901903,0001,900
2004-07-142002001951955,0001,950
2004-07-1319220019220033,0002,000
2004-07-1218619218619218,0001,920
2004-07-091761821761827,0001,820
2004-07-081841841801802,0001,800
2004-07-071761761761761,0001,760
2004-07-061791791791793,0001,790
2004-07-051971971751755,0001,750
2004-07-0219019218519212,0001,920
2004-07-011871871871871,0001,870
2004-06-291951951951951,0001,950
2004-06-2820020019820018,0002,000
2004-06-251881951871953,0001,950
2004-06-241821821821821,0001,820
2004-06-231801801801803,0001,800
2004-06-221801801801801,0001,800
2004-06-211831831831831,0001,830
2004-06-1818519017717714,0001,770
2004-06-171801821801825,0001,820
2004-06-161701761701763,0001,760
2004-06-151701761701765,0001,760
2004-06-111701701701702,0001,700
2004-06-091601601601601,0001,600
2004-06-081701701701701,0001,700
2004-06-071701701701703,0001,700
2004-06-021641681641683,0001,680
2004-06-011621631621636,0001,630
2004-05-311611611611611,0001,610
2004-05-271641641531532,0001,530
2004-05-251691691691692,0001,690
2004-05-241691691691691,0001,690
2004-05-211651651651653,0001,650
2004-05-1915015015015011,0001,500
2004-05-181501501501505,0001,500
2004-05-171651651521528,0001,520
2004-05-131651651651653,0001,650
2004-05-1217518017517518,0001,750
2004-05-111601701501704,0001,700
2004-05-101761761701703,0001,700
2004-05-071901901761876,0001,870
2004-05-061951951941944,0001,940
2004-04-301991991901904,0001,900
2004-04-2819020019020012,0002,000
2004-04-272072071972007,0002,000
2004-04-261982081952086,0002,080
2004-04-2320920920820812,0002,080
2004-04-2220520820320816,0002,080
2004-04-2120020720020410,0002,040
2004-04-201981981951956,0001,950
2004-04-191921941921944,0001,940
2004-04-161911981911913,0001,910
2004-04-1519319319019019,0001,900
2004-04-141891921891923,0001,920
2004-04-1319419818718911,0001,890
2004-04-1219519519119110,0001,910
2004-04-092002001951967,0001,960
2004-04-0819919919619815,0001,980
2004-04-0720120919519532,0001,950
2004-04-0618719918619953,0001,990
2004-04-0516817616817633,0001,760
2004-04-0216416916316922,0001,690
2004-04-011701701611677,0001,670
2004-03-311631691631649,0001,640
2004-03-301581681581682,0001,680
2004-03-291701701701701,0001,700
2004-03-2617117117017014,0001,700
2004-03-2517417417017016,0001,700
2004-03-241691741691746,0001,740
2004-03-231581631581635,0001,630
2004-03-221581581581582,0001,580
2004-03-1915515915015918,0001,590
2004-03-1817017016816811,0001,680
2004-03-1717617617017029,0001,700
2004-03-1617518516617466,0001,740
2004-03-1514417314417092,0001,700
2004-03-1213515013514447,0001,440
2004-03-1112713012613023,0001,300
2004-03-1013013012712720,0001,270
2004-03-091301301291309,0001,300
2004-03-0812713012712935,0001,290
2004-03-0512512512312311,0001,230
2004-03-0412712812212226,0001,220
2004-03-031271271231237,0001,230
2004-03-0212112612112524,0001,250
2004-03-0111814011611680,0001,160
2004-02-271121121121123,0001,120
2004-02-251121121121122,0001,120
2004-02-241081081081082,0001,080
2004-02-231081091081087,0001,080
2004-02-201081081081085,0001,080
2004-02-191141141141141,0001,140
2004-02-1711811911811911,0001,190
2004-02-161201201181186,0001,180
2004-02-131191191181186,0001,180
2004-02-1212012211812221,0001,220
2004-02-0912012311912312,0001,230
2004-02-061241241181188,0001,180
2004-02-0511712211712210,0001,220
2004-02-041121121121121,0001,120
2004-02-0312212211011018,0001,100
2004-02-0211611611011012,0001,100
2004-01-301241251241257,0001,250
2004-01-291211211201202,0001,200
2004-01-281201201201206,0001,200
2004-01-271291291281286,0001,280
2004-01-2611113011013041,0001,300
2004-01-231231241231243,0001,240
2004-01-211291291291291,0001,290
2004-01-2012513712513549,0001,350
2004-01-191241251231258,0001,250
2004-01-1612012412012219,0001,220
2004-01-1511612511512263,0001,220
2004-01-141141151141156,0001,150
2004-01-1311411711411519,0001,150
2004-01-091111161111157,0001,150
2004-01-081131131131131,0001,130
2004-01-071131191131134,0001,130
2004-01-0611511611511516,0001,150
2004-01-0511611711111315,0001,130

分割・併合履歴 ： [2017-05-29]1株→0.1株