9647 (株)協和コンサルタンツ の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,150 | 1,250 | 1,150 | 1,240 | 28,000 | 12,400 |
| 1995-12-28 | 1,110 | 1,130 | 1,110 | 1,130 | 12,000 | 11,300 |
| 1995-12-27 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 11,100 |
| 1995-12-26 | 1,100 | 1,110 | 1,100 | 1,110 | 2,000 | 11,100 |
| 1995-12-25 | 1,130 | 1,130 | 1,120 | 1,120 | 5,000 | 11,200 |
| 1995-12-22 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 11,100 |
| 1995-12-21 | 1,110 | 1,120 | 1,100 | 1,120 | 5,000 | 11,200 |
| 1995-12-20 | 1,170 | 1,170 | 1,140 | 1,140 | 2,000 | 11,400 |
| 1995-12-19 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 11,700 |
| 1995-12-18 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 11,300 |
| 1995-12-15 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 11,200 |
| 1995-12-14 | 1,110 | 1,120 | 1,110 | 1,120 | 5,000 | 11,200 |
| 1995-12-13 | 1,110 | 1,120 | 1,110 | 1,110 | 8,000 | 11,100 |
| 1995-12-12 | 1,120 | 1,120 | 1,120 | 1,120 | 7,000 | 11,200 |
| 1995-12-11 | 1,120 | 1,120 | 1,110 | 1,120 | 6,000 | 11,200 |
| 1995-12-08 | 1,120 | 1,120 | 1,110 | 1,120 | 9,000 | 11,200 |
| 1995-12-07 | 1,120 | 1,120 | 1,120 | 1,120 | 11,000 | 11,200 |
| 1995-12-06 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 11,200 |
| 1995-12-05 | 1,130 | 1,130 | 1,120 | 1,120 | 4,000 | 11,200 |
| 1995-12-04 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 11,300 |
| 1995-11-30 | 1,100 | 1,110 | 1,100 | 1,110 | 3,000 | 11,100 |
| 1995-11-29 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 11,000 |
| 1995-11-27 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1995-11-24 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 11,500 |
| 1995-11-22 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 11,500 |
| 1995-11-21 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 11,500 |
| 1995-11-20 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 11,500 |
| 1995-11-16 | 1,180 | 1,180 | 1,150 | 1,150 | 2,000 | 11,500 |
| 1995-11-14 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 12,000 |
| 1995-11-13 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 12,000 |
| 1995-11-10 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 12,000 |
| 1995-11-09 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 12,000 |
| 1995-11-08 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 12,200 |
| 1995-11-07 | 1,220 | 1,220 | 1,210 | 1,220 | 7,000 | 12,200 |
| 1995-11-06 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 12,300 |
| 1995-11-02 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 12,300 |
| 1995-11-01 | 1,250 | 1,250 | 1,250 | 1,250 | 7,000 | 12,500 |
| 1995-10-31 | 1,230 | 1,250 | 1,230 | 1,250 | 44,000 | 12,500 |
| 1995-10-30 | 1,210 | 1,240 | 1,210 | 1,230 | 10,000 | 12,300 |
| 1995-10-27 | 1,200 | 1,200 | 1,200 | 1,200 | 111,000 | 12,000 |
| 1995-10-26 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 12,000 |
| 1995-10-25 | 1,200 | 1,210 | 1,180 | 1,180 | 8,000 | 11,800 |
| 1995-10-24 | 1,240 | 1,240 | 1,210 | 1,210 | 3,000 | 12,100 |
| 1995-10-23 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 12,400 |
| 1995-10-20 | 1,170 | 1,250 | 1,140 | 1,250 | 11,000 | 12,500 |
| 1995-10-18 | 1,240 | 1,240 | 1,200 | 1,200 | 4,000 | 12,000 |
| 1995-10-17 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 12,500 |
| 1995-10-13 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 13,000 |
| 1995-10-12 | 1,310 | 1,310 | 1,310 | 1,310 | 4,000 | 13,100 |
| 1995-10-11 | 1,310 | 1,310 | 1,310 | 1,310 | 4,000 | 13,100 |
| 1995-10-06 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 13,100 |
| 1995-10-05 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 13,100 |
| 1995-10-04 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 13,200 |
| 1995-10-03 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 13,000 |
| 1995-10-02 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 13,000 |
| 1995-09-29 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 13,000 |
| 1995-09-28 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 13,000 |
| 1995-09-27 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 13,000 |
| 1995-09-25 | 1,320 | 1,320 | 1,300 | 1,300 | 4,000 | 13,000 |
| 1995-09-22 | 1,350 | 1,350 | 1,320 | 1,320 | 5,000 | 13,200 |
| 1995-09-21 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 13,900 |
| 1995-09-20 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 14,100 |
| 1995-09-19 | 1,390 | 1,390 | 1,370 | 1,370 | 4,000 | 13,700 |
| 1995-09-18 | 1,420 | 1,440 | 1,420 | 1,430 | 7,000 | 14,300 |
| 1995-09-14 | 1,510 | 1,510 | 1,440 | 1,460 | 17,000 | 14,600 |
| 1995-09-13 | 1,350 | 1,490 | 1,350 | 1,490 | 26,000 | 14,900 |
| 1995-09-12 | 1,290 | 1,310 | 1,290 | 1,310 | 12,000 | 13,100 |
| 1995-09-11 | 1,290 | 1,290 | 1,280 | 1,290 | 11,000 | 12,900 |
| 1995-09-08 | 1,290 | 1,300 | 1,290 | 1,290 | 5,000 | 12,900 |
| 1995-09-07 | 1,290 | 1,290 | 1,290 | 1,290 | 8,000 | 12,900 |
| 1995-09-06 | 1,260 | 1,290 | 1,260 | 1,290 | 3,000 | 12,900 |
| 1995-09-05 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 12,600 |
| 1995-09-04 | 1,240 | 1,260 | 1,240 | 1,240 | 6,000 | 12,400 |
| 1995-09-01 | 1,240 | 1,250 | 1,240 | 1,240 | 3,000 | 12,400 |
| 1995-08-31 | 1,250 | 1,250 | 1,230 | 1,230 | 7,000 | 12,300 |
| 1995-08-30 | 1,200 | 1,240 | 1,200 | 1,240 | 18,000 | 12,400 |
| 1995-08-29 | 1,200 | 1,200 | 1,200 | 1,200 | 16,000 | 12,000 |
| 1995-08-28 | 1,230 | 1,230 | 1,200 | 1,200 | 10,000 | 12,000 |
| 1995-08-25 | 1,240 | 1,240 | 1,230 | 1,230 | 3,000 | 12,300 |
| 1995-08-24 | 1,220 | 1,250 | 1,220 | 1,250 | 8,000 | 12,500 |
| 1995-08-23 | 1,210 | 1,230 | 1,210 | 1,220 | 6,000 | 12,200 |
| 1995-08-22 | 1,230 | 1,250 | 1,230 | 1,250 | 9,000 | 12,500 |
| 1995-08-21 | 1,180 | 1,250 | 1,180 | 1,230 | 13,000 | 12,300 |
| 1995-08-18 | 1,140 | 1,180 | 1,140 | 1,170 | 9,000 | 11,700 |
| 1995-08-17 | 1,130 | 1,150 | 1,120 | 1,120 | 18,000 | 11,200 |
| 1995-08-16 | 1,120 | 1,130 | 1,120 | 1,120 | 6,000 | 11,200 |
| 1995-08-15 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 11,100 |
| 1995-08-11 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 11,000 |
| 1995-08-10 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 | 11,000 |
| 1995-08-09 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 11,000 |
| 1995-08-08 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 11,000 |
| 1995-08-07 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1995-08-04 | 1,100 | 1,120 | 1,100 | 1,120 | 6,000 | 11,200 |
| 1995-08-03 | 1,100 | 1,120 | 1,100 | 1,100 | 12,000 | 11,000 |
| 1995-08-02 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 11,000 |
| 1995-08-01 | 1,100 | 1,100 | 1,100 | 1,100 | 14,000 | 11,000 |
| 1995-07-31 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 11,000 |
| 1995-07-28 | 1,130 | 1,130 | 1,100 | 1,100 | 4,000 | 11,000 |
| 1995-07-27 | 1,150 | 1,150 | 1,130 | 1,130 | 5,000 | 11,300 |
| 1995-07-26 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 11,500 |
| 1995-07-25 | 1,180 | 1,180 | 1,150 | 1,150 | 4,000 | 11,500 |
| 1995-07-24 | 1,200 | 1,200 | 1,180 | 1,180 | 5,000 | 11,800 |
| 1995-07-21 | 1,230 | 1,230 | 1,180 | 1,200 | 7,000 | 12,000 |
| 1995-07-20 | 1,210 | 1,230 | 1,210 | 1,230 | 2,000 | 12,300 |
| 1995-07-19 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 12,500 |
| 1995-07-17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1995-07-14 | 1,200 | 1,210 | 1,200 | 1,200 | 5,000 | 12,000 |
| 1995-07-12 | 1,160 | 1,200 | 1,160 | 1,200 | 8,000 | 12,000 |
| 1995-07-11 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 | 11,400 |
| 1995-07-10 | 1,140 | 1,140 | 1,120 | 1,130 | 11,000 | 11,300 |
| 1995-06-30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1995-06-26 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 12,000 |
| 1995-06-23 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 11,200 |
| 1995-06-20 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1995-06-15 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 12,400 |
| 1995-06-14 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 13,000 |
| 1995-05-25 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 14,000 |
| 1995-05-22 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 13,000 |
| 1995-05-17 | 1,410 | 1,410 | 1,400 | 1,400 | 3,000 | 14,000 |
| 1995-05-15 | 1,400 | 1,400 | 1,390 | 1,390 | 2,000 | 13,900 |
| 1995-05-10 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1995-05-09 | 1,500 | 1,550 | 1,500 | 1,550 | 2,000 | 15,500 |
| 1995-05-08 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 15,500 |
| 1995-05-02 | 1,500 | 1,500 | 1,500 | 1,500 | 17,000 | 15,000 |
| 1995-05-01 | 1,370 | 1,380 | 1,360 | 1,360 | 3,000 | 13,600 |
| 1995-04-28 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 13,100 |
| 1995-04-27 | 1,310 | 1,310 | 1,300 | 1,300 | 5,000 | 13,000 |
| 1995-04-26 | 1,310 | 1,310 | 1,300 | 1,300 | 2,000 | 13,000 |
| 1995-04-24 | 1,240 | 1,250 | 1,240 | 1,250 | 2,000 | 12,500 |
| 1995-04-21 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 13,000 |
| 1995-04-20 | 1,350 | 1,350 | 1,300 | 1,300 | 9,000 | 13,000 |
| 1995-04-18 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 13,700 |
| 1995-04-17 | 1,360 | 1,370 | 1,360 | 1,370 | 2,000 | 13,700 |
| 1995-04-14 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1995-04-05 | 1,480 | 1,480 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1995-04-04 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 14,800 |
| 1995-04-03 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 14,800 |
| 1995-03-31 | 1,440 | 1,480 | 1,440 | 1,480 | 5,000 | 14,800 |
| 1995-03-30 | 1,430 | 1,440 | 1,400 | 1,440 | 13,000 | 14,400 |
| 1995-03-29 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 14,300 |
| 1995-03-27 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1995-03-24 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 13,600 |
| 1995-03-23 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 13,800 |
| 1995-03-20 | 1,450 | 1,450 | 1,350 | 1,350 | 20,000 | 13,500 |
| 1995-03-08 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 18,500 |
| 1995-03-06 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 18,500 |
| 1995-03-03 | 1,900 | 1,900 | 1,850 | 1,850 | 3,000 | 18,500 |
| 1995-03-01 | 1,910 | 1,910 | 1,910 | 1,910 | 2,000 | 19,100 |
| 1995-02-24 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 19,900 |
| 1995-02-23 | 1,940 | 1,980 | 1,940 | 1,980 | 8,000 | 19,800 |
| 1995-02-22 | 1,910 | 1,940 | 1,910 | 1,940 | 8,000 | 19,400 |
| 1995-02-20 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 19,200 |
| 1995-02-17 | 1,820 | 1,890 | 1,820 | 1,890 | 4,000 | 18,900 |
| 1995-02-16 | 1,760 | 1,830 | 1,760 | 1,830 | 3,000 | 18,300 |
| 1995-02-15 | 1,700 | 1,700 | 1,700 | 1,700 | 7,000 | 17,000 |
| 1995-02-13 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 18,100 |
| 1995-02-09 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 18,000 |
| 1995-02-08 | 1,880 | 1,880 | 1,810 | 1,810 | 5,000 | 18,100 |
| 1995-02-07 | 1,870 | 1,870 | 1,850 | 1,870 | 6,000 | 18,700 |
| 1995-02-03 | 1,950 | 1,950 | 1,950 | 1,950 | 7,000 | 19,500 |
| 1995-02-02 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 19,000 |
| 1995-02-01 | 1,960 | 2,000 | 1,900 | 2,000 | 12,000 | 20,000 |
| 1995-01-31 | 2,000 | 2,000 | 1,900 | 1,900 | 5,000 | 19,000 |
| 1995-01-30 | 2,010 | 2,010 | 2,010 | 2,010 | 2,000 | 20,100 |
| 1995-01-27 | 2,030 | 2,030 | 2,000 | 2,030 | 6,000 | 20,300 |
| 1995-01-26 | 2,100 | 2,100 | 2,030 | 2,080 | 11,000 | 20,800 |
| 1995-01-25 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 | 20,000 |
| 1995-01-24 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 19,300 |
| 1995-01-23 | 1,910 | 1,950 | 1,910 | 1,910 | 6,000 | 19,100 |
| 1995-01-20 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 19,000 |
| 1995-01-19 | 2,050 | 2,100 | 2,020 | 2,020 | 13,000 | 20,200 |
| 1995-01-18 | 1,900 | 2,050 | 1,900 | 2,050 | 27,000 | 20,500 |
| 1995-01-17 | 1,910 | 1,910 | 1,900 | 1,900 | 2,000 | 19,000 |
| 1995-01-13 | 1,850 | 1,850 | 1,850 | 1,850 | 5,000 | 18,500 |
| 1995-01-12 | 1,880 | 1,920 | 1,880 | 1,910 | 7,000 | 19,100 |
| 1995-01-11 | 1,810 | 1,850 | 1,810 | 1,850 | 9,000 | 18,500 |
| 1995-01-06 | 1,750 | 1,750 | 1,750 | 1,750 | 6,000 | 17,500 |
| 1995-01-05 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 17,500 |
| 1995-01-04 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 17,500 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
