9647 (株)協和コンサルタンツ の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 674 | 674 | 674 | 674 | 2,000 | 6,740 |
| 1996-12-26 | 673 | 674 | 673 | 674 | 2,000 | 6,740 |
| 1996-12-25 | 674 | 674 | 674 | 674 | 1,000 | 6,740 |
| 1996-12-24 | 678 | 678 | 678 | 678 | 1,000 | 6,780 |
| 1996-12-20 | 700 | 700 | 689 | 689 | 2,000 | 6,890 |
| 1996-12-19 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1996-12-18 | 769 | 769 | 769 | 769 | 1,000 | 7,690 |
| 1996-12-12 | 820 | 820 | 820 | 820 | 2,000 | 8,200 |
| 1996-11-29 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1996-11-28 | 830 | 830 | 790 | 790 | 17,000 | 7,900 |
| 1996-11-22 | 851 | 851 | 851 | 851 | 1,000 | 8,510 |
| 1996-11-21 | 860 | 860 | 860 | 860 | 14,000 | 8,600 |
| 1996-11-20 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1996-11-14 | 925 | 925 | 925 | 925 | 1,000 | 9,250 |
| 1996-11-06 | 940 | 940 | 940 | 940 | 55,000 | 9,400 |
| 1996-11-01 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 1996-10-25 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1996-10-24 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1996-10-23 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1996-10-22 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1996-10-21 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1996-10-18 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1996-10-16 | 950 | 950 | 950 | 950 | 3,000 | 9,500 |
| 1996-10-15 | 950 | 950 | 950 | 950 | 2,000 | 9,500 |
| 1996-10-14 | 960 | 960 | 960 | 960 | 1,000 | 9,600 |
| 1996-10-08 | 960 | 960 | 960 | 960 | 1,000 | 9,600 |
| 1996-10-03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1996-10-01 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 10,000 |
| 1996-09-30 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1996-09-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1996-09-26 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1996-09-25 | 1,010 | 1,010 | 1,010 | 1,010 | 11,000 | 10,100 |
| 1996-09-19 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 10,000 |
| 1996-09-18 | 1,010 | 1,010 | 1,000 | 1,010 | 7,000 | 10,100 |
| 1996-09-17 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 10,600 |
| 1996-09-10 | 1,050 | 1,050 | 1,030 | 1,030 | 2,000 | 10,300 |
| 1996-09-05 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1996-08-26 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 11,100 |
| 1996-08-22 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 11,700 |
| 1996-08-20 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 10,400 |
| 1996-08-19 | 1,050 | 1,050 | 1,030 | 1,040 | 6,000 | 10,400 |
| 1996-08-16 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 10,600 |
| 1996-08-15 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 10,900 |
| 1996-08-08 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 11,700 |
| 1996-08-06 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 11,700 |
| 1996-08-05 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 11,700 |
| 1996-08-02 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 11,700 |
| 1996-08-01 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 11,700 |
| 1996-07-30 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 11,600 |
| 1996-07-29 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 11,900 |
| 1996-07-26 | 1,290 | 1,290 | 1,290 | 1,290 | 6,000 | 12,900 |
| 1996-07-24 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 13,000 |
| 1996-07-22 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 13,200 |
| 1996-07-17 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 13,000 |
| 1996-07-12 | 1,300 | 1,310 | 1,300 | 1,300 | 8,000 | 13,000 |
| 1996-07-11 | 1,310 | 1,330 | 1,310 | 1,310 | 5,000 | 13,100 |
| 1996-07-10 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 13,000 |
| 1996-07-04 | 1,340 | 1,340 | 1,320 | 1,320 | 7,000 | 13,200 |
| 1996-07-03 | 1,340 | 1,360 | 1,340 | 1,350 | 6,000 | 13,500 |
| 1996-07-02 | 1,350 | 1,370 | 1,350 | 1,370 | 8,000 | 13,700 |
| 1996-07-01 | 1,380 | 1,380 | 1,350 | 1,350 | 6,000 | 13,500 |
| 1996-06-28 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 13,700 |
| 1996-06-27 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 13,600 |
| 1996-06-26 | 1,360 | 1,380 | 1,360 | 1,380 | 4,000 | 13,800 |
| 1996-06-25 | 1,340 | 1,360 | 1,330 | 1,340 | 10,000 | 13,400 |
| 1996-06-21 | 1,330 | 1,340 | 1,330 | 1,340 | 8,000 | 13,400 |
| 1996-06-19 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 13,400 |
| 1996-06-18 | 1,330 | 1,340 | 1,320 | 1,340 | 4,000 | 13,400 |
| 1996-06-17 | 1,350 | 1,350 | 1,320 | 1,320 | 3,000 | 13,200 |
| 1996-06-14 | 1,350 | 1,370 | 1,340 | 1,370 | 10,000 | 13,700 |
| 1996-06-13 | 1,380 | 1,380 | 1,340 | 1,340 | 10,000 | 13,400 |
| 1996-06-12 | 1,350 | 1,400 | 1,320 | 1,380 | 26,000 | 13,800 |
| 1996-06-11 | 1,370 | 1,370 | 1,330 | 1,330 | 5,000 | 13,300 |
| 1996-06-10 | 1,330 | 1,370 | 1,330 | 1,350 | 6,000 | 13,500 |
| 1996-06-07 | 1,370 | 1,370 | 1,330 | 1,330 | 2,000 | 13,300 |
| 1996-06-05 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 13,300 |
| 1996-06-04 | 1,350 | 1,350 | 1,330 | 1,330 | 4,000 | 13,300 |
| 1996-05-31 | 1,360 | 1,400 | 1,350 | 1,400 | 18,000 | 14,000 |
| 1996-05-30 | 1,320 | 1,350 | 1,320 | 1,350 | 13,000 | 13,500 |
| 1996-05-29 | 1,310 | 1,320 | 1,310 | 1,320 | 2,000 | 13,200 |
| 1996-05-27 | 1,360 | 1,360 | 1,350 | 1,350 | 12,000 | 13,500 |
| 1996-05-24 | 1,360 | 1,360 | 1,350 | 1,350 | 4,000 | 13,500 |
| 1996-05-23 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 | 13,700 |
| 1996-05-22 | 1,400 | 1,400 | 1,370 | 1,370 | 3,000 | 13,700 |
| 1996-05-21 | 1,390 | 1,400 | 1,390 | 1,400 | 4,000 | 14,000 |
| 1996-05-20 | 1,400 | 1,420 | 1,390 | 1,400 | 10,000 | 14,000 |
| 1996-05-17 | 1,400 | 1,420 | 1,380 | 1,420 | 20,000 | 14,200 |
| 1996-05-16 | 1,400 | 1,430 | 1,380 | 1,380 | 12,000 | 13,800 |
| 1996-05-15 | 1,400 | 1,430 | 1,400 | 1,410 | 28,000 | 14,100 |
| 1996-05-14 | 1,380 | 1,400 | 1,370 | 1,390 | 35,000 | 13,900 |
| 1996-05-13 | 1,320 | 1,430 | 1,320 | 1,380 | 51,000 | 13,800 |
| 1996-05-10 | 1,290 | 1,300 | 1,280 | 1,300 | 5,000 | 13,000 |
| 1996-05-09 | 1,310 | 1,310 | 1,290 | 1,290 | 10,000 | 12,900 |
| 1996-05-08 | 1,320 | 1,320 | 1,310 | 1,310 | 5,000 | 13,100 |
| 1996-05-07 | 1,310 | 1,320 | 1,310 | 1,320 | 5,000 | 13,200 |
| 1996-05-02 | 1,320 | 1,320 | 1,310 | 1,310 | 10,000 | 13,100 |
| 1996-05-01 | 1,340 | 1,340 | 1,330 | 1,330 | 11,000 | 13,300 |
| 1996-04-30 | 1,380 | 1,380 | 1,350 | 1,350 | 13,000 | 13,500 |
| 1996-04-26 | 1,280 | 1,340 | 1,280 | 1,340 | 41,000 | 13,400 |
| 1996-04-25 | 1,250 | 1,280 | 1,250 | 1,260 | 3,000 | 12,600 |
| 1996-04-24 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 12,300 |
| 1996-04-23 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 12,300 |
| 1996-04-22 | 1,230 | 1,240 | 1,230 | 1,230 | 3,000 | 12,300 |
| 1996-04-18 | 1,230 | 1,230 | 1,230 | 1,230 | 6,000 | 12,300 |
| 1996-04-17 | 1,250 | 1,250 | 1,230 | 1,230 | 3,000 | 12,300 |
| 1996-04-16 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 12,500 |
| 1996-04-15 | 1,250 | 1,250 | 1,240 | 1,250 | 7,000 | 12,500 |
| 1996-04-12 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 12,600 |
| 1996-04-11 | 1,230 | 1,260 | 1,230 | 1,260 | 12,000 | 12,600 |
| 1996-04-10 | 1,210 | 1,230 | 1,210 | 1,210 | 11,000 | 12,100 |
| 1996-04-09 | 1,220 | 1,230 | 1,210 | 1,230 | 6,000 | 12,300 |
| 1996-04-08 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 12,300 |
| 1996-04-05 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 12,300 |
| 1996-04-03 | 1,260 | 1,260 | 1,250 | 1,250 | 4,000 | 12,500 |
| 1996-04-02 | 1,280 | 1,280 | 1,230 | 1,240 | 11,000 | 12,400 |
| 1996-04-01 | 1,250 | 1,280 | 1,250 | 1,280 | 5,000 | 12,800 |
| 1996-03-29 | 1,270 | 1,270 | 1,250 | 1,250 | 3,000 | 12,500 |
| 1996-03-28 | 1,200 | 1,250 | 1,200 | 1,250 | 6,000 | 12,500 |
| 1996-03-27 | 1,220 | 1,220 | 1,200 | 1,220 | 4,000 | 12,200 |
| 1996-03-26 | 1,250 | 1,250 | 1,230 | 1,230 | 7,000 | 12,300 |
| 1996-03-25 | 1,200 | 1,250 | 1,200 | 1,250 | 3,000 | 12,500 |
| 1996-03-22 | 1,200 | 1,200 | 1,180 | 1,190 | 32,000 | 11,900 |
| 1996-03-21 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 11,800 |
| 1996-03-19 | 1,160 | 1,170 | 1,150 | 1,150 | 7,000 | 11,500 |
| 1996-03-18 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 11,400 |
| 1996-03-15 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 11,400 |
| 1996-03-14 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 11,400 |
| 1996-03-12 | 1,160 | 1,160 | 1,150 | 1,150 | 3,000 | 11,500 |
| 1996-03-08 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 11,900 |
| 1996-03-06 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 12,100 |
| 1996-03-04 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 12,400 |
| 1996-03-01 | 1,200 | 1,200 | 1,180 | 1,180 | 2,000 | 11,800 |
| 1996-02-29 | 1,180 | 1,180 | 1,180 | 1,180 | 12,000 | 11,800 |
| 1996-02-28 | 1,200 | 1,210 | 1,180 | 1,180 | 8,000 | 11,800 |
| 1996-02-27 | 1,230 | 1,230 | 1,210 | 1,210 | 3,000 | 12,100 |
| 1996-02-26 | 1,250 | 1,250 | 1,240 | 1,240 | 2,000 | 12,400 |
| 1996-02-23 | 1,270 | 1,280 | 1,270 | 1,280 | 3,000 | 12,800 |
| 1996-02-22 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 12,500 |
| 1996-02-21 | 1,290 | 1,290 | 1,240 | 1,240 | 10,000 | 12,400 |
| 1996-02-20 | 1,290 | 1,300 | 1,290 | 1,300 | 9,000 | 13,000 |
| 1996-02-19 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 12,700 |
| 1996-02-16 | 1,290 | 1,290 | 1,270 | 1,270 | 13,000 | 12,700 |
| 1996-02-15 | 1,290 | 1,300 | 1,290 | 1,290 | 17,000 | 12,900 |
| 1996-02-14 | 1,270 | 1,290 | 1,270 | 1,290 | 11,000 | 12,900 |
| 1996-02-13 | 1,260 | 1,270 | 1,260 | 1,270 | 14,000 | 12,700 |
| 1996-02-09 | 1,250 | 1,260 | 1,250 | 1,260 | 4,000 | 12,600 |
| 1996-02-08 | 1,260 | 1,260 | 1,250 | 1,250 | 12,000 | 12,500 |
| 1996-02-07 | 1,250 | 1,260 | 1,250 | 1,250 | 16,000 | 12,500 |
| 1996-02-06 | 1,250 | 1,250 | 1,230 | 1,230 | 6,000 | 12,300 |
| 1996-02-05 | 1,250 | 1,250 | 1,230 | 1,250 | 4,000 | 12,500 |
| 1996-02-02 | 1,260 | 1,260 | 1,250 | 1,250 | 16,000 | 12,500 |
| 1996-02-01 | 1,250 | 1,270 | 1,230 | 1,230 | 12,000 | 12,300 |
| 1996-01-31 | 1,220 | 1,230 | 1,210 | 1,230 | 7,000 | 12,300 |
| 1996-01-30 | 1,220 | 1,240 | 1,220 | 1,240 | 5,000 | 12,400 |
| 1996-01-29 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 12,400 |
| 1996-01-26 | 1,260 | 1,270 | 1,240 | 1,240 | 12,000 | 12,400 |
| 1996-01-25 | 1,260 | 1,270 | 1,260 | 1,270 | 6,000 | 12,700 |
| 1996-01-24 | 1,240 | 1,270 | 1,240 | 1,270 | 5,000 | 12,700 |
| 1996-01-23 | 1,240 | 1,240 | 1,220 | 1,230 | 5,000 | 12,300 |
| 1996-01-22 | 1,240 | 1,240 | 1,220 | 1,220 | 6,000 | 12,200 |
| 1996-01-19 | 1,250 | 1,250 | 1,200 | 1,240 | 9,000 | 12,400 |
| 1996-01-18 | 1,270 | 1,270 | 1,250 | 1,260 | 5,000 | 12,600 |
| 1996-01-17 | 1,230 | 1,260 | 1,230 | 1,250 | 8,000 | 12,500 |
| 1996-01-16 | 1,270 | 1,270 | 1,230 | 1,230 | 7,000 | 12,300 |
| 1996-01-12 | 1,230 | 1,270 | 1,230 | 1,250 | 10,000 | 12,500 |
| 1996-01-11 | 1,250 | 1,260 | 1,230 | 1,230 | 13,000 | 12,300 |
| 1996-01-10 | 1,280 | 1,280 | 1,250 | 1,250 | 10,000 | 12,500 |
| 1996-01-09 | 1,270 | 1,280 | 1,270 | 1,270 | 10,000 | 12,700 |
| 1996-01-08 | 1,260 | 1,260 | 1,250 | 1,260 | 17,000 | 12,600 |
| 1996-01-05 | 1,250 | 1,270 | 1,250 | 1,260 | 19,000 | 12,600 |
| 1996-01-04 | 1,250 | 1,280 | 1,250 | 1,250 | 10,000 | 12,500 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
