9647 (株)協和コンサルタンツ の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 1,760 | 1,760 | 1,760 | 1,760 | 3,000 | 17,600 |
| 1993-12-29 | 1,770 | 1,770 | 1,760 | 1,760 | 4,000 | 17,600 |
| 1993-12-28 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 17,600 |
| 1993-12-27 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 | 17,600 |
| 1993-12-24 | 1,770 | 1,770 | 1,750 | 1,750 | 2,000 | 17,500 |
| 1993-12-22 | 1,840 | 1,840 | 1,780 | 1,780 | 2,000 | 17,800 |
| 1993-12-21 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 18,800 |
| 1993-12-20 | 1,900 | 1,940 | 1,900 | 1,900 | 7,000 | 19,000 |
| 1993-12-17 | 1,710 | 1,840 | 1,710 | 1,840 | 6,000 | 18,400 |
| 1993-12-16 | 1,690 | 1,700 | 1,680 | 1,700 | 9,000 | 17,000 |
| 1993-12-15 | 1,650 | 1,700 | 1,650 | 1,700 | 4,000 | 17,000 |
| 1993-12-14 | 1,600 | 1,650 | 1,600 | 1,650 | 2,000 | 16,500 |
| 1993-12-13 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 16,500 |
| 1993-12-10 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 | 17,000 |
| 1993-12-09 | 1,700 | 1,700 | 1,650 | 1,650 | 2,000 | 16,500 |
| 1993-12-08 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 17,000 |
| 1993-12-07 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 17,000 |
| 1993-12-03 | 1,870 | 1,870 | 1,830 | 1,870 | 7,000 | 18,700 |
| 1993-12-02 | 1,800 | 1,950 | 1,800 | 1,880 | 43,000 | 18,800 |
| 1993-12-01 | 1,650 | 1,770 | 1,650 | 1,770 | 9,000 | 17,700 |
| 1993-11-30 | 1,440 | 1,550 | 1,440 | 1,500 | 6,000 | 15,000 |
| 1993-11-29 | 1,600 | 1,600 | 1,410 | 1,410 | 36,000 | 14,100 |
| 1993-11-26 | 1,760 | 1,760 | 1,650 | 1,650 | 11,000 | 16,500 |
| 1993-11-25 | 1,830 | 1,840 | 1,750 | 1,750 | 9,000 | 17,500 |
| 1993-11-24 | 1,900 | 1,910 | 1,880 | 1,880 | 3,000 | 18,800 |
| 1993-11-22 | 2,000 | 2,000 | 1,930 | 1,930 | 9,000 | 19,300 |
| 1993-11-19 | 1,970 | 2,000 | 1,950 | 2,000 | 10,000 | 20,000 |
| 1993-11-18 | 1,940 | 1,970 | 1,940 | 1,970 | 9,000 | 19,700 |
| 1993-11-17 | 1,930 | 2,020 | 1,930 | 1,930 | 22,000 | 19,300 |
| 1993-11-16 | 1,920 | 1,950 | 1,910 | 1,910 | 9,000 | 19,100 |
| 1993-11-15 | 2,100 | 2,100 | 1,950 | 1,950 | 12,000 | 19,500 |
| 1993-11-12 | 2,010 | 2,100 | 2,000 | 2,070 | 7,000 | 20,700 |
| 1993-11-11 | 2,070 | 2,070 | 2,000 | 2,000 | 13,000 | 20,000 |
| 1993-11-10 | 2,210 | 2,210 | 2,090 | 2,110 | 26,000 | 21,100 |
| 1993-11-09 | 2,280 | 2,280 | 2,210 | 2,220 | 10,000 | 22,200 |
| 1993-11-08 | 2,310 | 2,310 | 2,310 | 2,310 | 17,000 | 23,100 |
| 1993-11-05 | 2,380 | 2,380 | 2,310 | 2,330 | 10,000 | 23,300 |
| 1993-11-04 | 2,450 | 2,450 | 2,410 | 2,420 | 3,000 | 24,200 |
| 1993-11-02 | 2,400 | 2,400 | 2,380 | 2,380 | 3,000 | 23,800 |
| 1993-11-01 | 2,480 | 2,480 | 2,410 | 2,410 | 4,000 | 24,100 |
| 1993-10-29 | 2,500 | 2,500 | 2,460 | 2,470 | 9,000 | 24,700 |
| 1993-10-28 | 2,550 | 2,640 | 2,500 | 2,500 | 20,000 | 25,000 |
| 1993-10-27 | 2,400 | 2,550 | 2,400 | 2,550 | 47,000 | 25,500 |
| 1993-10-26 | 2,290 | 2,380 | 2,260 | 2,380 | 20,000 | 23,800 |
| 1993-10-25 | 2,340 | 2,340 | 2,250 | 2,250 | 11,000 | 22,500 |
| 1993-10-22 | 2,500 | 2,500 | 2,450 | 2,450 | 9,000 | 24,500 |
| 1993-10-21 | 2,600 | 2,600 | 2,500 | 2,540 | 8,000 | 25,400 |
| 1993-10-20 | 2,650 | 2,650 | 2,610 | 2,610 | 34,000 | 26,100 |
| 1993-10-19 | 2,700 | 2,700 | 2,600 | 2,650 | 17,000 | 26,500 |
| 1993-10-18 | 2,750 | 2,750 | 2,700 | 2,700 | 14,000 | 27,000 |
| 1993-10-15 | 2,780 | 2,780 | 2,700 | 2,730 | 58,000 | 27,300 |
| 1993-10-14 | 2,730 | 2,820 | 2,720 | 2,780 | 125,000 | 27,800 |
| 1993-10-13 | 2,550 | 2,720 | 2,550 | 2,700 | 226,000 | 27,000 |
| 1993-10-12 | 2,550 | 2,550 | 2,480 | 2,550 | 89,000 | 25,500 |
| 1993-10-08 | 2,580 | 2,590 | 2,510 | 2,550 | 30,000 | 25,500 |
| 1993-10-07 | 2,510 | 2,540 | 2,460 | 2,540 | 25,000 | 25,400 |
| 1993-10-06 | 2,610 | 2,620 | 2,450 | 2,500 | 35,000 | 25,000 |
| 1993-10-05 | 2,640 | 2,690 | 2,600 | 2,650 | 44,000 | 26,500 |
| 1993-10-04 | 2,550 | 2,690 | 2,550 | 2,650 | 71,000 | 26,500 |
| 1993-10-01 | 2,670 | 2,730 | 2,500 | 2,520 | 84,000 | 25,200 |
| 1993-09-30 | 2,360 | 2,710 | 2,360 | 2,660 | 179,000 | 26,600 |
| 1993-09-29 | 2,250 | 2,320 | 2,200 | 2,320 | 97,000 | 23,200 |
| 1993-09-28 | 2,100 | 2,270 | 2,100 | 2,270 | 159,000 | 22,700 |
| 1993-09-27 | 2,000 | 2,140 | 2,000 | 2,100 | 94,000 | 21,000 |
| 1993-09-24 | 1,940 | 2,000 | 1,940 | 2,000 | 86,000 | 20,000 |
| 1993-09-22 | 1,950 | 1,950 | 1,880 | 1,930 | 30,000 | 19,300 |
| 1993-09-21 | 1,900 | 1,950 | 1,900 | 1,950 | 49,000 | 19,500 |
| 1993-09-20 | 1,850 | 1,900 | 1,830 | 1,880 | 24,000 | 18,800 |
| 1993-09-17 | 1,890 | 1,890 | 1,850 | 1,880 | 20,000 | 18,800 |
| 1993-09-16 | 1,910 | 1,940 | 1,850 | 1,880 | 27,000 | 18,800 |
| 1993-09-14 | 1,900 | 1,930 | 1,900 | 1,900 | 64,000 | 19,000 |
| 1993-09-13 | 1,910 | 1,930 | 1,850 | 1,890 | 75,000 | 18,900 |
| 1993-09-10 | 1,790 | 1,940 | 1,780 | 1,900 | 153,000 | 19,000 |
| 1993-09-09 | 1,820 | 1,830 | 1,780 | 1,800 | 87,000 | 18,000 |
| 1993-09-08 | 1,700 | 1,840 | 1,650 | 1,840 | 146,000 | 18,400 |
| 1993-09-07 | 1,670 | 1,720 | 1,650 | 1,720 | 102,000 | 17,200 |
| 1993-09-06 | 1,640 | 1,650 | 1,600 | 1,650 | 23,000 | 16,500 |
| 1993-09-03 | 1,660 | 1,660 | 1,600 | 1,640 | 28,000 | 16,400 |
| 1993-09-02 | 1,600 | 1,710 | 1,600 | 1,680 | 162,000 | 16,800 |
| 1993-09-01 | 1,500 | 1,580 | 1,490 | 1,580 | 45,000 | 15,800 |
| 1993-08-31 | 1,470 | 1,500 | 1,470 | 1,500 | 5,000 | 15,000 |
| 1993-08-30 | 1,470 | 1,480 | 1,460 | 1,460 | 3,000 | 14,600 |
| 1993-08-27 | 1,460 | 1,480 | 1,460 | 1,460 | 9,000 | 14,600 |
| 1993-08-26 | 1,450 | 1,460 | 1,440 | 1,460 | 5,000 | 14,600 |
| 1993-08-25 | 1,450 | 1,460 | 1,440 | 1,460 | 9,000 | 14,600 |
| 1993-08-23 | 1,470 | 1,470 | 1,470 | 1,470 | 4,000 | 14,700 |
| 1993-08-20 | 1,470 | 1,480 | 1,450 | 1,470 | 6,000 | 14,700 |
| 1993-08-19 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 14,600 |
| 1993-08-18 | 1,470 | 1,470 | 1,450 | 1,470 | 16,000 | 14,700 |
| 1993-08-17 | 1,490 | 1,490 | 1,480 | 1,480 | 5,000 | 14,800 |
| 1993-08-16 | 1,470 | 1,490 | 1,460 | 1,480 | 5,000 | 14,800 |
| 1993-08-13 | 1,460 | 1,490 | 1,460 | 1,490 | 6,000 | 14,900 |
| 1993-08-12 | 1,490 | 1,490 | 1,460 | 1,460 | 13,000 | 14,600 |
| 1993-08-11 | 1,460 | 1,490 | 1,450 | 1,490 | 5,000 | 14,900 |
| 1993-08-10 | 1,470 | 1,470 | 1,450 | 1,450 | 8,000 | 14,500 |
| 1993-08-09 | 1,480 | 1,480 | 1,460 | 1,460 | 4,000 | 14,600 |
| 1993-08-06 | 1,460 | 1,460 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1993-08-05 | 1,460 | 1,480 | 1,460 | 1,460 | 4,000 | 14,600 |
| 1993-08-04 | 1,490 | 1,490 | 1,450 | 1,450 | 5,000 | 14,500 |
| 1993-08-03 | 1,450 | 1,500 | 1,440 | 1,500 | 8,000 | 15,000 |
| 1993-08-02 | 1,460 | 1,470 | 1,460 | 1,470 | 2,000 | 14,700 |
| 1993-07-30 | 1,490 | 1,490 | 1,470 | 1,470 | 2,000 | 14,700 |
| 1993-07-29 | 1,440 | 1,500 | 1,440 | 1,500 | 11,000 | 15,000 |
| 1993-07-28 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 | 14,400 |
| 1993-07-27 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1993-07-26 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1993-07-23 | 1,460 | 1,460 | 1,450 | 1,450 | 14,000 | 14,500 |
| 1993-07-22 | 1,490 | 1,490 | 1,460 | 1,460 | 2,000 | 14,600 |
| 1993-07-21 | 1,500 | 1,500 | 1,480 | 1,500 | 8,000 | 15,000 |
| 1993-07-20 | 1,490 | 1,490 | 1,450 | 1,450 | 15,000 | 14,500 |
| 1993-07-19 | 1,530 | 1,530 | 1,490 | 1,490 | 4,000 | 14,900 |
| 1993-07-16 | 1,540 | 1,540 | 1,500 | 1,540 | 18,000 | 15,400 |
| 1993-07-15 | 1,520 | 1,550 | 1,520 | 1,550 | 24,000 | 15,500 |
| 1993-07-14 | 1,510 | 1,520 | 1,500 | 1,520 | 15,000 | 15,200 |
| 1993-07-13 | 1,510 | 1,520 | 1,500 | 1,500 | 15,000 | 15,000 |
| 1993-07-12 | 1,510 | 1,530 | 1,500 | 1,510 | 10,000 | 15,100 |
| 1993-07-09 | 1,510 | 1,520 | 1,490 | 1,520 | 11,000 | 15,200 |
| 1993-07-08 | 1,530 | 1,530 | 1,480 | 1,510 | 12,000 | 15,100 |
| 1993-07-07 | 1,480 | 1,530 | 1,480 | 1,530 | 22,000 | 15,300 |
| 1993-07-06 | 1,470 | 1,480 | 1,460 | 1,480 | 9,000 | 14,800 |
| 1993-07-05 | 1,460 | 1,470 | 1,460 | 1,460 | 4,000 | 14,600 |
| 1993-07-02 | 1,490 | 1,510 | 1,450 | 1,510 | 23,000 | 15,100 |
| 1993-07-01 | 1,460 | 1,480 | 1,460 | 1,480 | 4,000 | 14,800 |
| 1993-06-30 | 1,490 | 1,490 | 1,450 | 1,470 | 8,000 | 14,700 |
| 1993-06-29 | 1,480 | 1,490 | 1,440 | 1,490 | 11,000 | 14,900 |
| 1993-06-28 | 1,530 | 1,540 | 1,490 | 1,500 | 35,000 | 15,000 |
| 1993-06-25 | 1,530 | 1,540 | 1,510 | 1,510 | 21,000 | 15,100 |
| 1993-06-24 | 1,540 | 1,540 | 1,520 | 1,540 | 10,000 | 15,400 |
| 1993-06-23 | 1,500 | 1,540 | 1,450 | 1,540 | 65,000 | 15,400 |
| 1993-06-22 | 1,550 | 1,550 | 1,550 | 1,550 | 404,000 | 15,500 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
