1. HOME >
  2. 株価時系列 >
  3. 9647 >
  4. 2020年

9647 (株)協和コンサルタンツ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,3253,5053,3103,5053,3003,505
2020-12-293,3203,3203,2553,2551,2003,255
2020-12-283,3303,3303,2553,2551,7003,255
2020-12-253,3153,3253,2303,3252,4003,325
2020-12-243,3103,3303,2903,3308003,330
2020-12-233,3753,3753,3203,3451,4003,345
2020-12-223,3853,4353,3603,3601,3003,360
2020-12-213,4703,4703,3553,4601,9003,460
2020-12-183,4303,4903,4203,4701,3003,470
2020-12-173,4003,4903,4003,4908003,490
2020-12-163,4703,4703,3403,4052,9003,405
2020-12-153,3453,3753,2803,3101,8003,310
2020-12-143,5703,5703,3003,3452,6003,345
2020-12-113,3003,6703,2603,5005,6003,500
2020-12-103,1003,1803,0703,1801,1003,180
2020-12-093,0603,0953,0553,0958003,095
2020-12-083,0803,1053,0603,0605003,060
2020-12-073,2453,2653,0753,1251,5003,125
2020-12-043,1703,2203,1603,2206003,220
2020-12-033,1453,1903,1453,1904003,190
2020-12-023,1503,1503,0853,1451,6003,145
2020-12-013,3003,3003,1503,1754,1003,175
2020-11-303,6603,7303,3003,3907,4003,390
2020-11-273,4853,9753,4853,59026,3003,590
2020-11-263,3003,3053,0803,3054,7003,305
2020-11-253,1353,1953,0103,0753,0003,075
2020-11-243,1003,1553,0303,1204,0003,120
2020-11-202,9332,9852,9332,9854002,985
2020-11-192,9203,0002,8802,9532,2002,953
2020-11-183,0103,2852,9032,9209,9002,920
2020-11-172,8122,8302,8102,8107002,810
2020-11-162,7872,7912,7462,7677002,767
2020-11-132,7592,7602,7072,7608002,760
2020-11-122,8042,8302,7392,7681,5002,768
2020-11-11---2,800-2,800
2020-11-102,8242,8242,7862,8001,4002,800
2020-11-092,7502,8502,7502,8251,6002,825
2020-11-062,8002,8002,6502,6952,4002,695
2020-11-052,8192,8192,8082,8083002,808
2020-11-042,8202,8202,8202,8201002,820
2020-11-022,7652,7652,7332,7367002,736
2020-10-302,8222,8222,7652,7656002,765
2020-10-292,8692,8692,8232,8562,1002,856
2020-10-282,8692,8692,8692,8691002,869
2020-10-272,8152,8502,7972,8501,0002,850
2020-10-262,8162,8162,8162,8161,2002,816
2020-10-232,7962,8372,7582,8161,6002,816
2020-10-222,8162,8162,7912,8125002,812
2020-10-212,7772,8152,7762,8156002,815
2020-10-202,7812,7812,7512,7751,5002,775
2020-10-192,8162,8162,7582,8161,9002,816
2020-10-162,9502,9632,7602,8167,6002,816
2020-10-152,8292,9202,7502,7505,6002,750
2020-10-142,8502,8502,8202,8301,8002,830
2020-10-132,7302,8002,7302,8001,7002,800
2020-10-122,7202,7302,7202,7303002,730
2020-10-092,7152,7212,7152,7179002,717
2020-10-082,6602,6652,6142,6651,1002,665
2020-10-072,6712,7132,6712,7106002,710
2020-10-062,6912,6912,6912,6911002,691
2020-10-052,7232,7232,6822,6986002,698
2020-10-022,7062,7062,6732,6731,0002,673
2020-09-302,7462,7462,7462,7461002,746
2020-09-292,6982,7422,6982,7424002,742
2020-09-282,6692,7062,6692,6856002,685
2020-09-252,7352,7382,7032,7031,3002,703
2020-09-242,9122,9122,7052,7353,2002,735
2020-09-232,9872,9872,9562,9564002,956
2020-09-182,9602,9602,8872,9376002,937
2020-09-173,0153,0152,9802,9801,7002,980
2020-09-163,1203,1203,1203,1201003,120
2020-09-152,8763,0502,8763,0501,0003,050
2020-09-142,9223,0302,8602,9222,4002,922
2020-09-112,8452,9202,8452,8961,5002,896
2020-09-102,8952,8952,8952,8956002,895
2020-09-092,6982,8302,6982,8222,2002,822
2020-09-082,8682,8682,7172,7271,7002,727
2020-09-072,7002,8212,7002,8189002,818
2020-09-042,6292,7712,6292,7211,6002,721
2020-09-032,7612,8532,6422,6793,9002,679
2020-09-022,6532,7362,6532,7361,1002,736
2020-09-012,5792,6192,5592,6198002,619
2020-08-312,5542,5962,5542,5967002,596
2020-08-282,5732,5942,5202,5732,5002,573
2020-08-27---2,623-2,623
2020-08-262,5802,6232,5802,6231,0002,623
2020-08-252,5672,5802,5672,5803002,580
2020-08-242,5312,5312,5202,5236002,523
2020-08-212,5022,5422,5022,5311,0002,531
2020-08-202,4802,6022,4782,6021,5002,602
2020-08-192,5002,6052,5002,5301,5002,530
2020-08-182,5272,5402,5062,5405002,540
2020-08-172,5692,5772,5692,5772002,577
2020-08-142,5502,6362,5102,5101,4002,510
2020-08-132,4012,5032,4012,4931,6002,493
2020-08-122,3512,4502,3512,4401,2002,440
2020-08-112,3522,3522,3462,3511,0002,351
2020-08-072,3512,3582,3512,3524002,352
2020-08-062,3972,3972,3502,3684002,368
2020-08-052,4012,4012,3942,3956002,395
2020-08-04---2,355-2,355
2020-08-032,3502,3752,3502,3559002,355
2020-07-312,4342,4342,4342,4342002,434
2020-07-302,4062,4272,3842,3841,0002,384
2020-07-292,4802,4852,4062,4569002,456
2020-07-282,5192,5192,4852,4851,6002,485
2020-07-272,5552,5552,5162,5164002,516
2020-07-222,5702,5702,5052,5051,5002,505
2020-07-212,6302,6302,5862,5908002,590
2020-07-202,7382,7382,6262,6311,2002,631
2020-07-172,7722,7752,6382,6382,1002,638
2020-07-162,8152,8652,6632,7629,4002,762
2020-07-152,7612,7612,7112,7173002,717
2020-07-142,6782,9292,6782,7921,6002,792
2020-07-132,6002,6892,6002,6701,3002,670
2020-07-102,7462,7702,5422,6305,2002,630
2020-07-092,7002,9492,6292,78012,5002,780
2020-07-082,4602,5192,4602,5198002,519
2020-07-072,5002,5502,5002,5001,2002,500
2020-07-062,4212,5502,3772,4331,9002,433
2020-07-032,4002,4942,3822,4949002,494
2020-07-022,3822,3822,3822,3821002,382
2020-07-012,3512,4322,3472,4321,1002,432
2020-06-302,3652,3652,3652,3651002,365
2020-06-292,4602,4602,4002,4007002,400
2020-06-262,5202,5202,4542,4821,3002,482
2020-06-252,6002,7002,5702,5702,0002,570
2020-06-242,6482,6482,5792,5806002,580
2020-06-232,6882,7992,6882,6985002,698
2020-06-22---2,673-2,673
2020-06-19---2,673-2,673
2020-06-182,5102,6812,5102,6736002,673
2020-06-172,4752,5602,4752,5602002,560
2020-06-162,5712,6412,5712,6257002,625
2020-06-152,5212,5712,5202,5716002,571
2020-06-122,4472,5212,3802,5211,9002,521
2020-06-112,6012,6012,6012,6012002,601
2020-06-102,5002,5642,5002,5642002,564
2020-06-092,4842,5402,4832,5406002,540
2020-06-082,4682,4902,4602,4601,0002,460
2020-06-052,4272,4272,4272,4271002,427
2020-06-04---2,428-2,428
2020-06-032,3802,4292,3372,4281,4002,428
2020-06-022,3842,3842,3842,3841002,384
2020-06-012,4272,4272,3882,3883002,388
2020-05-292,3802,3802,3792,3803002,380
2020-05-282,3152,3152,2802,2805002,280
2020-05-272,2662,3162,2662,3162002,316
2020-05-26---2,366-2,366
2020-05-252,3662,3672,3662,3667002,366
2020-05-222,4102,4102,3392,3661,4002,366
2020-05-212,4452,4882,4452,4606002,460
2020-05-202,3452,3452,3452,3451002,345
2020-05-192,4392,4902,4352,4357002,435
2020-05-182,4382,4382,4382,4382002,438
2020-05-152,4492,4492,4492,4491002,449
2020-05-142,4242,4502,3572,4061,1002,406
2020-05-132,4742,4742,4742,4741002,474
2020-05-122,2672,4312,2672,4311,1002,431
2020-05-112,1192,3172,1192,3174,2002,317
2020-05-082,2012,2342,1352,2199002,219
2020-05-072,0732,2272,0732,1722,0002,172
2020-05-012,2562,2992,2232,2235002,223
2020-04-302,2722,2722,2212,2561,0002,256
2020-04-282,2522,2972,2522,2724002,272
2020-04-272,2502,2862,2502,2518002,251
2020-04-242,2302,2502,2272,2504002,250
2020-04-232,1092,2292,0662,2261,4002,226
2020-04-222,1002,1212,0502,1211,3002,121
2020-04-21---2,200-2,200
2020-04-202,0762,2002,0762,2001,5002,200
2020-04-172,0502,1282,0502,1261,7002,126
2020-04-16---2,000-2,000
2020-04-151,9942,0001,9902,0005002,000
2020-04-141,9972,0091,9972,0092002,009
2020-04-132,0352,0402,0252,0405002,040
2020-04-102,0302,1242,0022,0741,3002,074
2020-04-092,1332,1642,0802,0801,6002,080
2020-04-082,0702,1642,0702,1641,2002,164
2020-04-071,9692,0521,9692,0232,1002,023
2020-04-06---2,069-2,069
2020-04-032,0692,0692,0692,0691002,069
2020-04-02---1,899-1,899
2020-04-01---1,899-1,899
2020-03-311,8601,9021,8601,8991,1001,899
2020-03-301,8101,8101,7401,7701,2001,770
2020-03-271,9202,0261,7701,8102,1001,810
2020-03-262,0502,0501,8761,9002,4001,900
2020-03-252,0102,0502,0002,0501,4002,050
2020-03-241,9092,0501,9091,9701,1001,970
2020-03-231,8251,8661,8121,8661,4001,866
2020-03-191,9311,9461,7561,8721,3001,872
2020-03-181,8481,9491,8121,9491,8001,949
2020-03-171,8771,8771,7001,8592,7001,859
2020-03-161,8011,8771,7601,8773,2001,877
2020-03-131,6841,8911,6841,8418,3001,841
2020-03-122,0792,1322,0502,0643,5002,064
2020-03-112,0452,1822,0322,0323,1002,032
2020-03-102,0272,1281,8722,0886,3002,088
2020-03-092,1682,1821,9782,0856,9002,085
2020-03-062,4062,4062,2512,2684,8002,268
2020-03-052,5072,6052,4212,4212,7002,421
2020-03-042,4002,5952,3992,4873,9002,487
2020-03-032,6692,6692,4652,5396,7002,539
2020-03-022,4712,6102,4692,5199,9002,519
2020-02-282,7082,7182,4082,42112,1002,421
2020-02-273,1603,2902,9082,90810,7002,908
2020-02-263,3303,4002,9803,30018,8003,300
2020-02-253,6553,8103,3953,49020,2003,490
2020-02-213,0503,8653,0503,86549,9003,865
2020-02-202,9363,2602,9063,16511,7003,165
2020-02-192,9852,9852,9322,9601,4002,960
2020-02-182,8892,9752,8892,9351,4002,935
2020-02-173,0803,0802,8902,9334,9002,933
2020-02-143,0603,1003,0103,0101,4003,010
2020-02-133,0903,1053,0703,0708003,070
2020-02-123,1103,1603,0803,0902,3003,090
2020-02-103,0703,1703,0703,1101,9003,110
2020-02-073,1803,2503,0503,1554,9003,155
2020-02-063,2103,2903,1853,2352,0003,235
2020-02-053,2353,3053,1853,2601,5003,260
2020-02-043,2603,3553,2003,3054,2003,305
2020-02-033,2553,3203,2003,2504,2003,250
2020-01-313,4203,4253,2703,3252,5003,325
2020-01-303,4503,5503,2853,3855,6003,385
2020-01-293,7353,7353,3853,4505,9003,450
2020-01-283,6003,7653,4103,6656,5003,665
2020-01-273,6653,7453,6053,6055,8003,605
2020-01-244,1154,1153,6003,60013,6003,600
2020-01-234,1204,1954,0404,0508,3004,050
2020-01-224,1654,2954,1204,13512,1004,135
2020-01-214,5054,5154,1654,30014,3004,300
2020-01-204,5004,5904,4554,49023,6004,490
2020-01-175,2505,2804,7405,05029,4005,050
2020-01-164,7355,1504,6455,05028,7005,050
2020-01-154,8404,9154,5754,67019,1004,670
2020-01-144,9955,4304,6304,77081,8004,770
2020-01-106,7407,1405,1405,140219,4005,140
2020-01-096,1406,1406,1406,1406,5006,140
2020-01-085,1405,1405,1405,1406,3005,140
2020-01-073,7154,4353,7154,43515,0004,435
2020-01-063,2753,7353,1803,7353,3003,735

分割・併合履歴 ： [2017-05-29]1株→0.1株