9647 (株)協和コンサルタンツ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 200 | 200 | 185 | 186 | 3,000 | 1,860 |
| 1999-12-27 | 215 | 215 | 215 | 215 | 3,000 | 2,150 |
| 1999-12-24 | 221 | 221 | 221 | 221 | 2,000 | 2,210 |
| 1999-12-17 | 239 | 239 | 239 | 239 | 1,000 | 2,390 |
| 1999-12-14 | 266 | 266 | 266 | 266 | 2,000 | 2,660 |
| 1999-12-07 | 272 | 272 | 272 | 272 | 2,000 | 2,720 |
| 1999-12-06 | 272 | 272 | 272 | 272 | 3,000 | 2,720 |
| 1999-12-03 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
| 1999-12-02 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
| 1999-12-01 | 271 | 272 | 271 | 272 | 6,000 | 2,720 |
| 1999-11-29 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1999-11-26 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1999-11-25 | 300 | 300 | 275 | 275 | 3,000 | 2,750 |
| 1999-11-22 | 277 | 280 | 277 | 280 | 4,000 | 2,800 |
| 1999-11-19 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 1999-11-18 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 1999-11-17 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 1999-11-16 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 1999-11-11 | 292 | 292 | 290 | 291 | 4,000 | 2,910 |
| 1999-11-10 | 292 | 292 | 292 | 292 | 3,000 | 2,920 |
| 1999-11-09 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1999-11-08 | 285 | 290 | 285 | 290 | 2,000 | 2,900 |
| 1999-11-02 | 297 | 297 | 297 | 297 | 2,000 | 2,970 |
| 1999-10-29 | 290 | 297 | 290 | 297 | 3,000 | 2,970 |
| 1999-10-28 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 1999-10-26 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1999-10-25 | 289 | 295 | 289 | 295 | 4,000 | 2,950 |
| 1999-10-22 | 290 | 290 | 289 | 289 | 2,000 | 2,890 |
| 1999-10-21 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1999-10-20 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1999-10-19 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1999-10-18 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1999-10-14 | 300 | 310 | 300 | 300 | 9,000 | 3,000 |
| 1999-10-12 | 315 | 315 | 300 | 300 | 8,000 | 3,000 |
| 1999-10-08 | 305 | 319 | 305 | 319 | 4,000 | 3,190 |
| 1999-10-07 | 302 | 302 | 300 | 300 | 2,000 | 3,000 |
| 1999-10-06 | 335 | 335 | 310 | 310 | 3,000 | 3,100 |
| 1999-10-04 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1999-09-24 | 343 | 343 | 343 | 343 | 1,000 | 3,430 |
| 1999-09-21 | 341 | 343 | 341 | 343 | 2,000 | 3,430 |
| 1999-09-20 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1999-09-17 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1999-09-14 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
| 1999-09-13 | 332 | 333 | 332 | 333 | 2,000 | 3,330 |
| 1999-09-08 | 333 | 333 | 333 | 333 | 2,000 | 3,330 |
| 1999-09-07 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1999-09-03 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 1999-09-02 | 320 | 320 | 316 | 320 | 4,000 | 3,200 |
| 1999-09-01 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1999-08-30 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 1999-08-27 | 311 | 311 | 311 | 311 | 2,000 | 3,110 |
| 1999-08-26 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 1999-08-25 | 330 | 330 | 310 | 310 | 8,000 | 3,100 |
| 1999-08-24 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 1999-08-23 | 335 | 335 | 335 | 335 | 3,000 | 3,350 |
| 1999-08-18 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1999-08-17 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1999-08-16 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1999-08-13 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1999-08-09 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1999-08-06 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1999-08-05 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 1999-08-04 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1999-08-03 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1999-08-02 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1999-07-29 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1999-07-26 | 365 | 370 | 365 | 370 | 3,000 | 3,700 |
| 1999-07-22 | 369 | 372 | 365 | 365 | 4,000 | 3,650 |
| 1999-07-19 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1999-07-16 | 368 | 368 | 360 | 360 | 6,000 | 3,600 |
| 1999-07-15 | 367 | 375 | 366 | 366 | 6,000 | 3,660 |
| 1999-07-14 | 366 | 366 | 351 | 351 | 3,000 | 3,510 |
| 1999-07-13 | 366 | 375 | 366 | 375 | 7,000 | 3,750 |
| 1999-07-09 | 355 | 355 | 351 | 351 | 4,000 | 3,510 |
| 1999-07-08 | 360 | 360 | 360 | 360 | 6,000 | 3,600 |
| 1999-07-07 | 370 | 374 | 360 | 360 | 7,000 | 3,600 |
| 1999-07-06 | 371 | 375 | 371 | 375 | 4,000 | 3,750 |
| 1999-07-05 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1999-07-02 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 1999-07-01 | 365 | 365 | 365 | 365 | 3,000 | 3,650 |
| 1999-06-30 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1999-06-25 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1999-06-24 | 351 | 370 | 351 | 370 | 3,000 | 3,700 |
| 1999-06-11 | 350 | 370 | 350 | 370 | 7,000 | 3,700 |
| 1999-06-10 | 369 | 369 | 369 | 369 | 2,000 | 3,690 |
| 1999-06-04 | 350 | 368 | 350 | 368 | 2,000 | 3,680 |
| 1999-06-03 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1999-05-27 | 369 | 369 | 369 | 369 | 4,000 | 3,690 |
| 1999-05-25 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 1999-05-18 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 1999-05-17 | 382 | 383 | 382 | 382 | 4,000 | 3,820 |
| 1999-05-14 | 383 | 383 | 383 | 383 | 2,000 | 3,830 |
| 1999-05-13 | 383 | 383 | 383 | 383 | 2,000 | 3,830 |
| 1999-05-12 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
| 1999-05-11 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 1999-05-10 | 399 | 399 | 390 | 390 | 3,000 | 3,900 |
| 1999-05-07 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 1999-05-06 | 381 | 398 | 381 | 398 | 6,000 | 3,980 |
| 1999-04-30 | 370 | 371 | 370 | 371 | 3,000 | 3,710 |
| 1999-04-28 | 350 | 356 | 350 | 356 | 9,000 | 3,560 |
| 1999-04-27 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1999-04-26 | 312 | 356 | 312 | 356 | 6,000 | 3,560 |
| 1999-04-22 | 331 | 331 | 290 | 290 | 3,000 | 2,900 |
| 1999-04-21 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 1999-04-20 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1999-04-19 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1999-04-16 | 346 | 346 | 340 | 345 | 22,000 | 3,450 |
| 1999-04-15 | 340 | 342 | 340 | 342 | 2,000 | 3,420 |
| 1999-04-14 | 345 | 345 | 340 | 340 | 5,000 | 3,400 |
| 1999-04-13 | 356 | 359 | 356 | 356 | 6,000 | 3,560 |
| 1999-04-12 | 350 | 356 | 346 | 356 | 8,000 | 3,560 |
| 1999-04-09 | 350 | 352 | 350 | 352 | 2,000 | 3,520 |
| 1999-04-08 | 330 | 337 | 330 | 337 | 4,000 | 3,370 |
| 1999-04-07 | 338 | 338 | 330 | 330 | 6,000 | 3,300 |
| 1999-04-06 | 330 | 360 | 330 | 341 | 10,000 | 3,410 |
| 1999-04-05 | 300 | 315 | 300 | 315 | 10,000 | 3,150 |
| 1999-04-02 | 285 | 290 | 285 | 290 | 2,000 | 2,900 |
| 1999-04-01 | 294 | 294 | 285 | 285 | 7,000 | 2,850 |
| 1999-03-31 | 290 | 293 | 290 | 293 | 8,000 | 2,930 |
| 1999-03-29 | 282 | 282 | 281 | 281 | 2,000 | 2,810 |
| 1999-03-26 | 280 | 295 | 280 | 280 | 12,000 | 2,800 |
| 1999-03-25 | 263 | 275 | 263 | 275 | 9,000 | 2,750 |
| 1999-03-24 | 256 | 263 | 256 | 263 | 5,000 | 2,630 |
| 1999-03-18 | 263 | 263 | 256 | 256 | 5,000 | 2,560 |
| 1999-03-17 | 255 | 262 | 255 | 262 | 7,000 | 2,620 |
| 1999-03-16 | 244 | 255 | 244 | 254 | 12,000 | 2,540 |
| 1999-03-15 | 226 | 239 | 226 | 239 | 9,000 | 2,390 |
| 1999-03-12 | 231 | 231 | 220 | 220 | 10,000 | 2,200 |
| 1999-03-11 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1999-03-10 | 248 | 248 | 248 | 248 | 1,000 | 2,480 |
| 1999-03-09 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 1999-03-08 | 259 | 259 | 250 | 255 | 12,000 | 2,550 |
| 1999-03-05 | 243 | 245 | 243 | 245 | 14,000 | 2,450 |
| 1999-03-04 | 242 | 242 | 241 | 242 | 10,000 | 2,420 |
| 1999-03-03 | 251 | 252 | 242 | 242 | 9,000 | 2,420 |
| 1999-03-02 | 259 | 259 | 251 | 251 | 12,000 | 2,510 |
| 1999-03-01 | 225 | 255 | 225 | 255 | 12,000 | 2,550 |
| 1999-02-26 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 1999-02-25 | 209 | 220 | 209 | 220 | 4,000 | 2,200 |
| 1999-02-23 | 202 | 202 | 200 | 200 | 9,000 | 2,000 |
| 1999-02-19 | 201 | 201 | 180 | 180 | 20,000 | 1,800 |
| 1999-02-18 | 212 | 212 | 200 | 200 | 9,000 | 2,000 |
| 1999-02-17 | 219 | 219 | 210 | 210 | 2,000 | 2,100 |
| 1999-02-16 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 1999-02-15 | 195 | 195 | 189 | 189 | 2,000 | 1,890 |
| 1999-02-12 | 188 | 188 | 188 | 188 | 3,000 | 1,880 |
| 1999-02-10 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1999-02-05 | 193 | 193 | 188 | 188 | 2,000 | 1,880 |
| 1999-02-01 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1999-01-29 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 1999-01-27 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 1999-01-26 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1999-01-25 | 202 | 205 | 200 | 205 | 5,000 | 2,050 |
| 1999-01-19 | 195 | 199 | 180 | 180 | 7,000 | 1,800 |
| 1999-01-18 | 191 | 200 | 190 | 200 | 5,000 | 2,000 |
| 1999-01-13 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1999-01-11 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1999-01-08 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1999-01-07 | 185 | 220 | 185 | 220 | 14,000 | 2,200 |
| 1999-01-06 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
