9647 (株)協和コンサルタンツ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 205 | 205 | 205 | 205 | 5,000 | 2,050 |
| 1997-12-25 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 1997-12-22 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1997-12-10 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 1997-12-09 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1997-11-26 | 246 | 246 | 240 | 240 | 22,000 | 2,400 |
| 1997-11-25 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 1997-11-20 | 260 | 260 | 260 | 260 | 5,000 | 2,600 |
| 1997-11-18 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1997-11-17 | 246 | 246 | 240 | 240 | 7,000 | 2,400 |
| 1997-11-12 | 255 | 255 | 246 | 246 | 2,000 | 2,460 |
| 1997-11-11 | 257 | 257 | 257 | 257 | 2,000 | 2,570 |
| 1997-11-06 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1997-10-30 | 251 | 251 | 251 | 251 | 2,000 | 2,510 |
| 1997-10-29 | 300 | 300 | 297 | 297 | 3,000 | 2,970 |
| 1997-10-28 | 297 | 297 | 297 | 297 | 2,000 | 2,970 |
| 1997-10-27 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 1997-10-22 | 246 | 246 | 246 | 246 | 2,000 | 2,460 |
| 1997-10-21 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1997-10-20 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1997-10-13 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1997-10-09 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 1997-10-08 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1997-10-06 | 218 | 228 | 218 | 228 | 5,000 | 2,280 |
| 1997-10-02 | 228 | 228 | 227 | 228 | 4,000 | 2,280 |
| 1997-10-01 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
| 1997-09-25 | 298 | 298 | 298 | 298 | 2,000 | 2,980 |
| 1997-09-10 | 333 | 333 | 333 | 333 | 2,000 | 3,330 |
| 1997-09-09 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
| 1997-08-29 | 349 | 349 | 349 | 349 | 1,000 | 3,490 |
| 1997-08-28 | 351 | 351 | 350 | 350 | 3,000 | 3,500 |
| 1997-08-27 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1997-08-25 | 365 | 365 | 365 | 365 | 3,000 | 3,650 |
| 1997-08-21 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 1997-08-20 | 350 | 380 | 350 | 380 | 3,000 | 3,800 |
| 1997-08-12 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 1997-08-05 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1997-07-31 | 449 | 449 | 449 | 449 | 3,000 | 4,490 |
| 1997-07-30 | 451 | 451 | 450 | 450 | 10,000 | 4,500 |
| 1997-07-29 | 415 | 451 | 415 | 451 | 19,000 | 4,510 |
| 1997-07-25 | 419 | 419 | 419 | 419 | 1,000 | 4,190 |
| 1997-07-14 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 1997-07-09 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1997-07-04 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 1997-07-03 | 440 | 440 | 440 | 440 | 5,000 | 4,400 |
| 1997-07-02 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1997-07-01 | 441 | 441 | 441 | 441 | 2,000 | 4,410 |
| 1997-06-25 | 450 | 451 | 450 | 451 | 3,000 | 4,510 |
| 1997-06-20 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1997-06-19 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1997-06-18 | 451 | 451 | 441 | 441 | 2,000 | 4,410 |
| 1997-06-16 | 462 | 462 | 460 | 460 | 2,000 | 4,600 |
| 1997-06-12 | 455 | 460 | 455 | 460 | 3,000 | 4,600 |
| 1997-06-06 | 453 | 453 | 453 | 453 | 1,000 | 4,530 |
| 1997-06-05 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1997-06-04 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1997-05-30 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1997-05-27 | 483 | 483 | 483 | 483 | 1,000 | 4,830 |
| 1997-05-26 | 466 | 479 | 465 | 479 | 6,000 | 4,790 |
| 1997-05-23 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1997-05-22 | 464 | 465 | 464 | 465 | 2,000 | 4,650 |
| 1997-05-16 | 423 | 423 | 423 | 423 | 1,000 | 4,230 |
| 1997-05-14 | 421 | 421 | 420 | 420 | 3,000 | 4,200 |
| 1997-05-13 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1997-05-09 | 452 | 452 | 452 | 452 | 1,000 | 4,520 |
| 1997-05-07 | 456 | 456 | 450 | 450 | 5,000 | 4,500 |
| 1997-05-06 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 1997-05-02 | 470 | 470 | 450 | 450 | 2,000 | 4,500 |
| 1997-05-01 | 471 | 471 | 471 | 471 | 5,000 | 4,710 |
| 1997-04-25 | 482 | 482 | 482 | 482 | 2,000 | 4,820 |
| 1997-04-24 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
| 1997-04-23 | 444 | 469 | 444 | 469 | 3,000 | 4,690 |
| 1997-04-22 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1997-04-21 | 442 | 468 | 442 | 468 | 3,000 | 4,680 |
| 1997-04-18 | 410 | 430 | 410 | 430 | 10,000 | 4,300 |
| 1997-04-17 | 410 | 415 | 410 | 410 | 4,000 | 4,100 |
| 1997-04-16 | 400 | 400 | 399 | 400 | 3,000 | 4,000 |
| 1997-04-11 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1997-04-07 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 1997-04-02 | 475 | 475 | 470 | 470 | 2,000 | 4,700 |
| 1997-03-31 | 482 | 482 | 482 | 482 | 1,000 | 4,820 |
| 1997-03-26 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1997-03-25 | 498 | 500 | 498 | 500 | 3,000 | 5,000 |
| 1997-03-24 | 521 | 521 | 498 | 498 | 4,000 | 4,980 |
| 1997-03-19 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1997-03-17 | 395 | 395 | 395 | 395 | 7,000 | 3,950 |
| 1997-03-14 | 390 | 395 | 387 | 395 | 6,000 | 3,950 |
| 1997-03-13 | 400 | 400 | 395 | 395 | 4,000 | 3,950 |
| 1997-03-12 | 402 | 402 | 400 | 400 | 4,000 | 4,000 |
| 1997-03-11 | 430 | 430 | 400 | 400 | 11,000 | 4,000 |
| 1997-03-07 | 460 | 460 | 440 | 440 | 3,000 | 4,400 |
| 1997-03-05 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 1997-03-04 | 500 | 500 | 481 | 481 | 12,000 | 4,810 |
| 1997-03-03 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1997-02-28 | 510 | 510 | 500 | 500 | 5,000 | 5,000 |
| 1997-02-27 | 528 | 528 | 528 | 528 | 1,000 | 5,280 |
| 1997-02-26 | 500 | 530 | 500 | 530 | 28,000 | 5,300 |
| 1997-02-25 | 509 | 509 | 500 | 500 | 7,000 | 5,000 |
| 1997-02-21 | 510 | 511 | 510 | 511 | 11,000 | 5,110 |
| 1997-02-20 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1997-02-18 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1997-02-17 | 529 | 529 | 524 | 524 | 2,000 | 5,240 |
| 1997-02-14 | 530 | 535 | 530 | 530 | 3,000 | 5,300 |
| 1997-02-12 | 525 | 525 | 510 | 511 | 8,000 | 5,110 |
| 1997-02-10 | 535 | 536 | 533 | 533 | 9,000 | 5,330 |
| 1997-02-07 | 530 | 541 | 530 | 535 | 7,000 | 5,350 |
| 1997-02-06 | 540 | 540 | 520 | 530 | 4,000 | 5,300 |
| 1997-02-05 | 550 | 565 | 540 | 540 | 24,000 | 5,400 |
| 1997-02-04 | 492 | 566 | 492 | 540 | 85,000 | 5,400 |
| 1997-02-03 | 481 | 497 | 481 | 487 | 16,000 | 4,870 |
| 1997-01-31 | 490 | 490 | 480 | 480 | 9,000 | 4,800 |
| 1997-01-28 | 489 | 489 | 489 | 489 | 1,000 | 4,890 |
| 1997-01-27 | 499 | 499 | 490 | 490 | 8,000 | 4,900 |
| 1997-01-24 | 510 | 510 | 500 | 500 | 2,000 | 5,000 |
| 1997-01-23 | 546 | 546 | 530 | 530 | 2,000 | 5,300 |
| 1997-01-22 | 559 | 559 | 536 | 536 | 4,000 | 5,360 |
| 1997-01-20 | 569 | 569 | 560 | 560 | 3,000 | 5,600 |
| 1997-01-17 | 569 | 569 | 569 | 569 | 1,000 | 5,690 |
| 1997-01-16 | 599 | 599 | 570 | 570 | 5,000 | 5,700 |
| 1997-01-13 | 610 | 610 | 600 | 600 | 2,000 | 6,000 |
| 1997-01-10 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 1997-01-07 | 674 | 674 | 674 | 674 | 1,000 | 6,740 |
| 1997-01-06 | 674 | 674 | 674 | 674 | 2,000 | 6,740 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
