9647 (株)協和コンサルタンツ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-25 | 193 | 200 | 193 | 200 | 8,000 | 2,000 |
| 2000-12-21 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2000-12-20 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2000-12-19 | 200 | 200 | 195 | 200 | 5,000 | 2,000 |
| 2000-12-15 | 205 | 205 | 200 | 200 | 28,000 | 2,000 |
| 2000-12-14 | 200 | 205 | 200 | 205 | 8,000 | 2,050 |
| 2000-12-13 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2000-12-12 | 191 | 200 | 191 | 197 | 4,000 | 1,970 |
| 2000-12-08 | 200 | 202 | 200 | 202 | 3,000 | 2,020 |
| 2000-12-06 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2000-12-05 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2000-12-04 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2000-11-28 | 195 | 210 | 195 | 195 | 7,000 | 1,950 |
| 2000-11-27 | 225 | 225 | 210 | 215 | 8,000 | 2,150 |
| 2000-11-24 | 235 | 235 | 220 | 225 | 6,000 | 2,250 |
| 2000-11-22 | 220 | 225 | 220 | 225 | 12,000 | 2,250 |
| 2000-11-21 | 215 | 218 | 215 | 218 | 5,000 | 2,180 |
| 2000-11-20 | 225 | 225 | 215 | 215 | 26,000 | 2,150 |
| 2000-11-16 | 210 | 215 | 210 | 215 | 8,000 | 2,150 |
| 2000-11-13 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2000-11-10 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2000-11-09 | 210 | 210 | 207 | 207 | 2,000 | 2,070 |
| 2000-11-08 | 210 | 210 | 210 | 210 | 6,000 | 2,100 |
| 2000-11-07 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2000-11-06 | 220 | 224 | 220 | 220 | 11,000 | 2,200 |
| 2000-11-02 | 220 | 220 | 220 | 220 | 6,000 | 2,200 |
| 2000-11-01 | 225 | 225 | 220 | 220 | 3,000 | 2,200 |
| 2000-10-30 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2000-10-27 | 220 | 225 | 220 | 225 | 2,000 | 2,250 |
| 2000-10-26 | 225 | 230 | 225 | 230 | 2,000 | 2,300 |
| 2000-10-25 | 230 | 235 | 230 | 235 | 4,000 | 2,350 |
| 2000-10-24 | 230 | 235 | 230 | 235 | 4,000 | 2,350 |
| 2000-10-23 | 235 | 235 | 230 | 230 | 3,000 | 2,300 |
| 2000-10-20 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2000-10-19 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2000-10-18 | 235 | 240 | 235 | 240 | 3,000 | 2,400 |
| 2000-10-11 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2000-10-10 | 215 | 215 | 215 | 215 | 9,000 | 2,150 |
| 2000-10-06 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2000-10-05 | 210 | 215 | 210 | 215 | 5,000 | 2,150 |
| 2000-10-04 | 210 | 220 | 205 | 215 | 14,000 | 2,150 |
| 2000-10-03 | 220 | 225 | 220 | 225 | 3,000 | 2,250 |
| 2000-09-29 | 220 | 230 | 220 | 230 | 2,000 | 2,300 |
| 2000-09-26 | 235 | 235 | 230 | 230 | 5,000 | 2,300 |
| 2000-09-25 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 2000-09-22 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2000-09-21 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2000-09-20 | 225 | 230 | 225 | 225 | 7,000 | 2,250 |
| 2000-09-18 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2000-09-08 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2000-09-07 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2000-09-06 | 215 | 215 | 215 | 215 | 4,000 | 2,150 |
| 2000-09-01 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2000-08-31 | 214 | 215 | 214 | 215 | 3,000 | 2,150 |
| 2000-08-30 | 210 | 220 | 210 | 210 | 5,000 | 2,100 |
| 2000-08-28 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
| 2000-08-18 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 2000-08-08 | 235 | 235 | 235 | 235 | 13,000 | 2,350 |
| 2000-08-07 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 2000-08-04 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 2000-07-28 | 240 | 240 | 240 | 240 | 4,000 | 2,400 |
| 2000-07-27 | 250 | 250 | 250 | 250 | 15,000 | 2,500 |
| 2000-07-26 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2000-07-25 | 257 | 257 | 257 | 257 | 2,000 | 2,570 |
| 2000-07-21 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2000-07-18 | 255 | 260 | 255 | 260 | 5,000 | 2,600 |
| 2000-07-14 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2000-07-13 | 264 | 264 | 261 | 261 | 2,000 | 2,610 |
| 2000-07-11 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 2000-07-10 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2000-07-07 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2000-07-05 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2000-07-04 | 270 | 270 | 260 | 260 | 6,000 | 2,600 |
| 2000-07-03 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2000-06-30 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2000-06-26 | 260 | 275 | 260 | 265 | 5,000 | 2,650 |
| 2000-06-23 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2000-06-22 | 255 | 255 | 255 | 255 | 4,000 | 2,550 |
| 2000-06-21 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2000-06-19 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2000-06-16 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 2000-06-15 | 250 | 250 | 240 | 240 | 4,000 | 2,400 |
| 2000-06-14 | 260 | 260 | 250 | 250 | 4,000 | 2,500 |
| 2000-06-13 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2000-06-12 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2000-06-09 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2000-06-08 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 2000-06-07 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2000-06-02 | 255 | 260 | 255 | 260 | 4,000 | 2,600 |
| 2000-05-31 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2000-05-30 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2000-05-25 | 290 | 290 | 250 | 250 | 3,000 | 2,500 |
| 2000-05-24 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2000-05-18 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2000-05-17 | 246 | 246 | 246 | 246 | 3,000 | 2,460 |
| 2000-05-16 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2000-05-15 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2000-05-10 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2000-05-09 | 268 | 268 | 268 | 268 | 8,000 | 2,680 |
| 2000-05-08 | 268 | 268 | 268 | 268 | 2,000 | 2,680 |
| 2000-04-26 | 290 | 290 | 286 | 286 | 2,000 | 2,860 |
| 2000-04-25 | 289 | 289 | 289 | 289 | 3,000 | 2,890 |
| 2000-04-17 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2000-04-13 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 2000-04-11 | 282 | 300 | 282 | 300 | 3,000 | 3,000 |
| 2000-04-06 | 280 | 310 | 280 | 310 | 2,000 | 3,100 |
| 2000-04-04 | 310 | 310 | 300 | 300 | 2,000 | 3,000 |
| 2000-04-03 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 2000-03-31 | 300 | 300 | 300 | 300 | 8,000 | 3,000 |
| 2000-03-30 | 299 | 300 | 299 | 300 | 4,000 | 3,000 |
| 2000-03-29 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2000-03-27 | 330 | 330 | 330 | 330 | 8,000 | 3,300 |
| 2000-03-24 | 334 | 334 | 330 | 330 | 5,000 | 3,300 |
| 2000-03-23 | 311 | 344 | 311 | 335 | 9,000 | 3,350 |
| 2000-03-22 | 295 | 305 | 295 | 300 | 16,000 | 3,000 |
| 2000-03-21 | 261 | 281 | 260 | 281 | 8,000 | 2,810 |
| 2000-03-17 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2000-03-15 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2000-03-14 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2000-03-13 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2000-03-10 | 270 | 270 | 265 | 265 | 8,000 | 2,650 |
| 2000-03-09 | 278 | 278 | 278 | 278 | 1,000 | 2,780 |
| 2000-03-08 | 270 | 280 | 270 | 280 | 9,000 | 2,800 |
| 2000-03-07 | 251 | 270 | 251 | 270 | 8,000 | 2,700 |
| 2000-03-06 | 251 | 251 | 251 | 251 | 2,000 | 2,510 |
| 2000-03-03 | 231 | 249 | 231 | 245 | 9,000 | 2,450 |
| 2000-03-02 | 211 | 231 | 211 | 225 | 13,000 | 2,250 |
| 2000-03-01 | 201 | 205 | 201 | 205 | 6,000 | 2,050 |
| 2000-02-29 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2000-02-28 | 197 | 197 | 197 | 197 | 5,000 | 1,970 |
| 2000-02-25 | 196 | 197 | 196 | 197 | 5,000 | 1,970 |
| 2000-02-24 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2000-02-23 | 196 | 196 | 196 | 196 | 3,000 | 1,960 |
| 2000-02-22 | 196 | 196 | 196 | 196 | 3,000 | 1,960 |
| 2000-02-21 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2000-02-18 | 196 | 196 | 196 | 196 | 3,000 | 1,960 |
| 2000-02-10 | 206 | 206 | 206 | 206 | 3,000 | 2,060 |
| 2000-02-09 | 207 | 207 | 206 | 206 | 5,000 | 2,060 |
| 2000-02-08 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 2000-02-07 | 205 | 206 | 205 | 206 | 2,000 | 2,060 |
| 2000-02-04 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2000-02-03 | 207 | 207 | 207 | 207 | 2,000 | 2,070 |
| 2000-02-02 | 205 | 210 | 205 | 210 | 7,000 | 2,100 |
| 2000-02-01 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 2000-01-31 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2000-01-28 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
| 2000-01-27 | 203 | 203 | 198 | 198 | 5,000 | 1,980 |
| 2000-01-26 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2000-01-25 | 203 | 203 | 203 | 203 | 3,000 | 2,030 |
| 2000-01-24 | 207 | 207 | 203 | 203 | 5,000 | 2,030 |
| 2000-01-19 | 201 | 202 | 201 | 202 | 3,000 | 2,020 |
| 2000-01-18 | 201 | 201 | 201 | 201 | 5,000 | 2,010 |
| 2000-01-17 | 200 | 201 | 200 | 201 | 4,000 | 2,010 |
| 2000-01-14 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 2000-01-13 | 197 | 200 | 197 | 200 | 3,000 | 2,000 |
| 2000-01-12 | 196 | 196 | 196 | 196 | 5,000 | 1,960 |
| 2000-01-11 | 196 | 196 | 196 | 196 | 2,000 | 1,960 |
| 2000-01-06 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2000-01-05 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
