9647 (株)協和コンサルタンツ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 68 | 70 | 68 | 70 | 4,000 | 700 |
| 2001-12-27 | 72 | 72 | 66 | 70 | 52,000 | 700 |
| 2001-12-26 | 74 | 74 | 65 | 70 | 30,000 | 700 |
| 2001-12-25 | 90 | 100 | 55 | 70 | 120,000 | 700 |
| 2001-12-21 | 105 | 110 | 95 | 100 | 18,000 | 1,000 |
| 2001-12-20 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2001-12-19 | 120 | 120 | 115 | 115 | 2,000 | 1,150 |
| 2001-12-14 | 120 | 125 | 115 | 120 | 8,000 | 1,200 |
| 2001-12-13 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 2001-12-12 | 120 | 125 | 120 | 120 | 11,000 | 1,200 |
| 2001-12-11 | 125 | 130 | 120 | 120 | 10,000 | 1,200 |
| 2001-12-10 | 145 | 145 | 130 | 130 | 14,000 | 1,300 |
| 2001-12-07 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2001-12-06 | 145 | 150 | 145 | 145 | 12,000 | 1,450 |
| 2001-12-05 | 150 | 150 | 145 | 150 | 4,000 | 1,500 |
| 2001-12-04 | 165 | 165 | 160 | 160 | 4,000 | 1,600 |
| 2001-11-27 | 182 | 182 | 175 | 178 | 7,000 | 1,780 |
| 2001-11-20 | 177 | 180 | 177 | 180 | 2,000 | 1,800 |
| 2001-11-16 | 175 | 180 | 175 | 180 | 2,000 | 1,800 |
| 2001-11-15 | 180 | 180 | 180 | 180 | 7,000 | 1,800 |
| 2001-11-14 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2001-11-13 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2001-11-08 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2001-11-07 | 179 | 180 | 179 | 180 | 3,000 | 1,800 |
| 2001-11-06 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2001-11-05 | 185 | 185 | 184 | 185 | 3,000 | 1,850 |
| 2001-10-29 | 180 | 181 | 180 | 180 | 2,000 | 1,800 |
| 2001-10-25 | 181 | 185 | 181 | 185 | 2,000 | 1,850 |
| 2001-10-24 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2001-10-23 | 175 | 185 | 175 | 175 | 5,000 | 1,750 |
| 2001-10-22 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2001-10-19 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2001-10-15 | 192 | 192 | 192 | 192 | 3,000 | 1,920 |
| 2001-10-11 | 190 | 195 | 190 | 193 | 4,000 | 1,930 |
| 2001-09-26 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2001-09-25 | 180 | 190 | 180 | 190 | 6,000 | 1,900 |
| 2001-09-18 | 175 | 180 | 175 | 180 | 2,000 | 1,800 |
| 2001-09-17 | 175 | 185 | 175 | 181 | 13,000 | 1,810 |
| 2001-09-12 | 175 | 180 | 175 | 180 | 2,000 | 1,800 |
| 2001-09-11 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2001-09-10 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2001-09-04 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 2001-08-31 | 187 | 190 | 187 | 190 | 14,000 | 1,900 |
| 2001-08-30 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2001-08-29 | 190 | 191 | 190 | 191 | 2,000 | 1,910 |
| 2001-08-28 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 2001-08-27 | 195 | 200 | 195 | 200 | 11,000 | 2,000 |
| 2001-08-24 | 190 | 195 | 190 | 190 | 17,000 | 1,900 |
| 2001-08-22 | 195 | 195 | 190 | 195 | 5,000 | 1,950 |
| 2001-08-21 | 205 | 205 | 200 | 200 | 2,000 | 2,000 |
| 2001-08-20 | 200 | 200 | 195 | 195 | 3,000 | 1,950 |
| 2001-08-17 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2001-08-09 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2001-08-08 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2001-08-07 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2001-08-01 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2001-07-31 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 2001-07-30 | 195 | 195 | 195 | 195 | 5,000 | 1,950 |
| 2001-07-27 | 210 | 210 | 190 | 195 | 17,000 | 1,950 |
| 2001-07-25 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2001-07-24 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2001-07-19 | 220 | 220 | 215 | 220 | 3,000 | 2,200 |
| 2001-07-17 | 220 | 220 | 215 | 219 | 4,000 | 2,190 |
| 2001-07-13 | 225 | 230 | 220 | 230 | 4,000 | 2,300 |
| 2001-07-10 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2001-07-09 | 220 | 230 | 220 | 230 | 2,000 | 2,300 |
| 2001-07-03 | 230 | 230 | 230 | 230 | 4,000 | 2,300 |
| 2001-07-02 | 230 | 230 | 225 | 230 | 6,000 | 2,300 |
| 2001-06-29 | 225 | 230 | 225 | 230 | 12,000 | 2,300 |
| 2001-06-28 | 222 | 228 | 222 | 225 | 17,000 | 2,250 |
| 2001-06-27 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 2001-06-26 | 220 | 220 | 215 | 220 | 6,000 | 2,200 |
| 2001-06-25 | 220 | 225 | 220 | 225 | 2,000 | 2,250 |
| 2001-06-22 | 219 | 225 | 219 | 225 | 9,000 | 2,250 |
| 2001-06-18 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2001-06-14 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2001-06-13 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2001-06-12 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 2001-06-11 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2001-06-07 | 220 | 220 | 218 | 220 | 10,000 | 2,200 |
| 2001-06-06 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 2001-06-05 | 210 | 215 | 210 | 215 | 6,000 | 2,150 |
| 2001-06-04 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2001-06-01 | 215 | 220 | 215 | 215 | 9,000 | 2,150 |
| 2001-05-31 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2001-05-29 | 220 | 230 | 220 | 230 | 4,000 | 2,300 |
| 2001-05-25 | 225 | 225 | 225 | 225 | 4,000 | 2,250 |
| 2001-05-24 | 220 | 225 | 220 | 225 | 2,000 | 2,250 |
| 2001-05-23 | 218 | 218 | 218 | 218 | 6,000 | 2,180 |
| 2001-05-22 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2001-05-21 | 220 | 220 | 220 | 220 | 7,000 | 2,200 |
| 2001-05-18 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2001-05-17 | 230 | 230 | 225 | 225 | 5,000 | 2,250 |
| 2001-05-16 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2001-05-15 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2001-05-10 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2001-05-09 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2001-05-08 | 230 | 230 | 220 | 220 | 12,000 | 2,200 |
| 2001-05-07 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 2001-05-02 | 220 | 225 | 220 | 225 | 6,000 | 2,250 |
| 2001-05-01 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2001-04-27 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2001-04-25 | 210 | 220 | 210 | 220 | 4,000 | 2,200 |
| 2001-04-19 | 215 | 215 | 210 | 210 | 19,000 | 2,100 |
| 2001-04-16 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2001-04-12 | 220 | 220 | 217 | 217 | 2,000 | 2,170 |
| 2001-04-10 | 215 | 220 | 215 | 220 | 5,000 | 2,200 |
| 2001-04-06 | 220 | 225 | 220 | 225 | 2,000 | 2,250 |
| 2001-04-02 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2001-03-30 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 2001-03-29 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2001-03-28 | 231 | 235 | 230 | 235 | 26,000 | 2,350 |
| 2001-03-27 | 205 | 220 | 205 | 220 | 12,000 | 2,200 |
| 2001-03-26 | 205 | 210 | 205 | 210 | 6,000 | 2,100 |
| 2001-03-23 | 203 | 205 | 203 | 205 | 7,000 | 2,050 |
| 2001-03-22 | 205 | 205 | 203 | 203 | 15,000 | 2,030 |
| 2001-03-21 | 202 | 203 | 200 | 200 | 8,000 | 2,000 |
| 2001-03-19 | 202 | 202 | 200 | 200 | 2,000 | 2,000 |
| 2001-03-16 | 197 | 200 | 197 | 197 | 15,000 | 1,970 |
| 2001-03-15 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2001-03-14 | 195 | 203 | 195 | 200 | 5,000 | 2,000 |
| 2001-03-12 | 203 | 203 | 196 | 201 | 3,000 | 2,010 |
| 2001-03-09 | 200 | 203 | 200 | 203 | 5,000 | 2,030 |
| 2001-03-08 | 202 | 203 | 200 | 203 | 9,000 | 2,030 |
| 2001-03-07 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2001-03-06 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 2001-03-02 | 205 | 205 | 200 | 205 | 7,000 | 2,050 |
| 2001-03-01 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2001-02-28 | 205 | 205 | 200 | 205 | 22,000 | 2,050 |
| 2001-02-27 | 210 | 210 | 200 | 200 | 2,000 | 2,000 |
| 2001-02-26 | 205 | 205 | 205 | 205 | 6,000 | 2,050 |
| 2001-02-23 | 215 | 215 | 200 | 205 | 4,000 | 2,050 |
| 2001-02-21 | 210 | 215 | 210 | 215 | 4,000 | 2,150 |
| 2001-02-19 | 215 | 215 | 215 | 215 | 11,000 | 2,150 |
| 2001-02-16 | 215 | 215 | 205 | 215 | 9,000 | 2,150 |
| 2001-02-15 | 215 | 215 | 205 | 205 | 2,000 | 2,050 |
| 2001-02-14 | 201 | 206 | 200 | 200 | 10,000 | 2,000 |
| 2001-02-13 | 210 | 210 | 205 | 205 | 14,000 | 2,050 |
| 2001-02-09 | 200 | 205 | 200 | 200 | 18,000 | 2,000 |
| 2001-02-08 | 200 | 205 | 200 | 200 | 16,000 | 2,000 |
| 2001-02-07 | 203 | 205 | 200 | 200 | 6,000 | 2,000 |
| 2001-02-06 | 205 | 205 | 200 | 200 | 5,000 | 2,000 |
| 2001-02-05 | 200 | 204 | 200 | 204 | 7,000 | 2,040 |
| 2001-02-02 | 200 | 204 | 200 | 204 | 2,000 | 2,040 |
| 2001-02-01 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 2001-01-31 | 200 | 205 | 200 | 200 | 6,000 | 2,000 |
| 2001-01-29 | 209 | 209 | 209 | 209 | 2,000 | 2,090 |
| 2001-01-26 | 220 | 220 | 205 | 205 | 15,000 | 2,050 |
| 2001-01-25 | 215 | 220 | 215 | 220 | 6,000 | 2,200 |
| 2001-01-24 | 205 | 215 | 205 | 215 | 17,000 | 2,150 |
| 2001-01-23 | 195 | 205 | 195 | 205 | 82,000 | 2,050 |
| 2001-01-19 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2001-01-18 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2001-01-12 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 2001-01-10 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2001-01-09 | 196 | 198 | 195 | 195 | 5,000 | 1,950 |
| 2001-01-05 | 200 | 201 | 200 | 200 | 10,000 | 2,000 |
| 2001-01-04 | 196 | 200 | 196 | 200 | 2,000 | 2,000 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
