9647 (株)協和コンサルタンツ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 89 | 89 | 89 | 89 | 11,000 | 890 |
| 2002-12-26 | 78 | 85 | 78 | 83 | 11,000 | 830 |
| 2002-12-25 | 75 | 78 | 75 | 78 | 10,000 | 780 |
| 2002-12-24 | 60 | 78 | 60 | 78 | 15,000 | 780 |
| 2002-12-20 | 65 | 65 | 60 | 60 | 4,000 | 600 |
| 2002-12-19 | 60 | 72 | 60 | 70 | 36,000 | 700 |
| 2002-12-18 | 55 | 55 | 55 | 55 | 8,000 | 550 |
| 2002-12-17 | 54 | 57 | 52 | 55 | 18,000 | 550 |
| 2002-12-16 | 54 | 54 | 54 | 54 | 7,000 | 540 |
| 2002-12-13 | 54 | 54 | 54 | 54 | 2,000 | 540 |
| 2002-12-12 | 60 | 60 | 53 | 57 | 15,000 | 570 |
| 2002-12-11 | 69 | 69 | 60 | 60 | 6,000 | 600 |
| 2002-12-10 | 54 | 70 | 54 | 70 | 34,000 | 700 |
| 2002-12-09 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2002-12-05 | 52 | 52 | 50 | 50 | 7,000 | 500 |
| 2002-12-04 | 60 | 60 | 59 | 59 | 2,000 | 590 |
| 2002-11-27 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2002-11-26 | 69 | 70 | 65 | 65 | 11,000 | 650 |
| 2002-11-25 | 50 | 69 | 50 | 69 | 11,000 | 690 |
| 2002-11-22 | 50 | 50 | 50 | 50 | 2,000 | 500 |
| 2002-11-21 | 51 | 51 | 51 | 51 | 1,000 | 510 |
| 2002-11-19 | 54 | 54 | 51 | 51 | 4,000 | 510 |
| 2002-11-18 | 55 | 55 | 55 | 55 | 2,000 | 550 |
| 2002-11-15 | 60 | 60 | 57 | 57 | 16,000 | 570 |
| 2002-11-14 | 60 | 60 | 60 | 60 | 2,000 | 600 |
| 2002-11-13 | 55 | 57 | 55 | 57 | 7,000 | 570 |
| 2002-11-11 | 66 | 66 | 57 | 57 | 10,000 | 570 |
| 2002-11-01 | 70 | 70 | 70 | 70 | 17,000 | 700 |
| 2002-10-31 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2002-10-25 | 71 | 80 | 70 | 80 | 16,000 | 800 |
| 2002-10-22 | 70 | 70 | 70 | 70 | 3,000 | 700 |
| 2002-10-21 | 68 | 68 | 66 | 66 | 3,000 | 660 |
| 2002-10-08 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2002-10-04 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2002-09-25 | 70 | 75 | 70 | 75 | 18,000 | 750 |
| 2002-09-20 | 63 | 63 | 63 | 63 | 2,000 | 630 |
| 2002-09-19 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2002-09-18 | 70 | 70 | 65 | 65 | 9,000 | 650 |
| 2002-09-17 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2002-09-13 | 63 | 68 | 63 | 68 | 3,000 | 680 |
| 2002-09-12 | 60 | 62 | 60 | 62 | 5,000 | 620 |
| 2002-09-11 | 60 | 60 | 55 | 55 | 4,000 | 550 |
| 2002-09-10 | 65 | 65 | 60 | 60 | 17,000 | 600 |
| 2002-09-05 | 65 | 65 | 65 | 65 | 4,000 | 650 |
| 2002-09-04 | 75 | 75 | 68 | 68 | 5,000 | 680 |
| 2002-08-30 | 80 | 80 | 80 | 80 | 4,000 | 800 |
| 2002-08-29 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2002-08-27 | 88 | 88 | 85 | 85 | 2,000 | 850 |
| 2002-08-26 | 75 | 85 | 75 | 85 | 9,000 | 850 |
| 2002-08-23 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2002-08-19 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2002-08-08 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2002-08-07 | 80 | 80 | 77 | 80 | 4,000 | 800 |
| 2002-08-05 | 80 | 85 | 80 | 85 | 5,000 | 850 |
| 2002-08-01 | 76 | 76 | 76 | 76 | 2,000 | 760 |
| 2002-07-30 | 80 | 80 | 77 | 80 | 3,000 | 800 |
| 2002-07-26 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2002-07-25 | 80 | 85 | 77 | 85 | 22,000 | 850 |
| 2002-07-23 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2002-07-18 | 80 | 80 | 75 | 75 | 5,000 | 750 |
| 2002-07-16 | 75 | 80 | 75 | 80 | 3,000 | 800 |
| 2002-07-15 | 71 | 71 | 70 | 70 | 2,000 | 700 |
| 2002-07-12 | 76 | 76 | 75 | 75 | 2,000 | 750 |
| 2002-07-09 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2002-07-02 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2002-07-01 | 75 | 76 | 75 | 75 | 13,000 | 750 |
| 2002-06-28 | 70 | 74 | 70 | 74 | 5,000 | 740 |
| 2002-06-27 | 75 | 75 | 66 | 66 | 6,000 | 660 |
| 2002-06-25 | 80 | 80 | 80 | 80 | 11,000 | 800 |
| 2002-06-13 | 80 | 80 | 80 | 80 | 9,000 | 800 |
| 2002-06-11 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2002-06-10 | 80 | 95 | 75 | 90 | 24,000 | 900 |
| 2002-06-05 | 75 | 77 | 75 | 75 | 2,000 | 750 |
| 2002-06-03 | 75 | 75 | 75 | 75 | 3,000 | 750 |
| 2002-05-29 | 80 | 80 | 80 | 80 | 5,000 | 800 |
| 2002-05-28 | 85 | 87 | 83 | 83 | 7,000 | 830 |
| 2002-05-27 | 77 | 85 | 77 | 85 | 11,000 | 850 |
| 2002-05-24 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2002-05-23 | 72 | 72 | 72 | 72 | 2,000 | 720 |
| 2002-05-22 | 70 | 74 | 70 | 74 | 4,000 | 740 |
| 2002-05-21 | 70 | 70 | 69 | 70 | 9,000 | 700 |
| 2002-05-20 | 75 | 75 | 65 | 68 | 15,000 | 680 |
| 2002-05-15 | 75 | 75 | 75 | 75 | 4,000 | 750 |
| 2002-05-10 | 70 | 71 | 70 | 71 | 3,000 | 710 |
| 2002-05-09 | 70 | 70 | 70 | 70 | 7,000 | 700 |
| 2002-05-08 | 77 | 77 | 77 | 77 | 2,000 | 770 |
| 2002-05-02 | 80 | 80 | 79 | 79 | 4,000 | 790 |
| 2002-05-01 | 80 | 81 | 80 | 81 | 8,000 | 810 |
| 2002-04-30 | 80 | 80 | 79 | 79 | 7,000 | 790 |
| 2002-04-26 | 85 | 85 | 85 | 85 | 5,000 | 850 |
| 2002-04-25 | 85 | 90 | 85 | 90 | 11,000 | 900 |
| 2002-04-23 | 81 | 81 | 80 | 80 | 2,000 | 800 |
| 2002-04-18 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2002-04-17 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2002-04-15 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2002-04-11 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2002-04-10 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2002-04-08 | 95 | 95 | 90 | 90 | 8,000 | 900 |
| 2002-04-03 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2002-03-29 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2002-03-28 | 90 | 95 | 90 | 95 | 2,000 | 950 |
| 2002-03-27 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2002-03-26 | 100 | 100 | 90 | 95 | 22,000 | 950 |
| 2002-03-25 | 82 | 100 | 82 | 100 | 17,000 | 1,000 |
| 2002-03-22 | 82 | 85 | 82 | 82 | 2,000 | 820 |
| 2002-03-20 | 80 | 83 | 80 | 80 | 5,000 | 800 |
| 2002-03-19 | 75 | 75 | 75 | 75 | 4,000 | 750 |
| 2002-03-15 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2002-03-14 | 76 | 76 | 76 | 76 | 2,000 | 760 |
| 2002-03-12 | 80 | 80 | 75 | 75 | 3,000 | 750 |
| 2002-03-11 | 75 | 77 | 75 | 75 | 6,000 | 750 |
| 2002-03-08 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2002-03-06 | 70 | 70 | 70 | 70 | 3,000 | 700 |
| 2002-03-05 | 75 | 75 | 70 | 75 | 2,000 | 750 |
| 2002-03-01 | 70 | 75 | 70 | 75 | 10,000 | 750 |
| 2002-02-28 | 69 | 70 | 69 | 69 | 2,000 | 690 |
| 2002-02-26 | 72 | 72 | 72 | 72 | 2,000 | 720 |
| 2002-02-25 | 68 | 72 | 68 | 70 | 23,000 | 700 |
| 2002-02-22 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2002-02-21 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 2002-02-20 | 66 | 66 | 65 | 65 | 18,000 | 650 |
| 2002-02-19 | 66 | 67 | 66 | 66 | 8,000 | 660 |
| 2002-02-15 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 2002-02-13 | 70 | 72 | 70 | 70 | 7,000 | 700 |
| 2002-02-12 | 70 | 70 | 65 | 69 | 12,000 | 690 |
| 2002-02-08 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2002-02-07 | 65 | 66 | 65 | 66 | 8,000 | 660 |
| 2002-02-06 | 67 | 70 | 67 | 67 | 6,000 | 670 |
| 2002-02-04 | 70 | 70 | 70 | 70 | 6,000 | 700 |
| 2002-02-01 | 70 | 70 | 69 | 70 | 5,000 | 700 |
| 2002-01-30 | 65 | 70 | 65 | 67 | 4,000 | 670 |
| 2002-01-29 | 66 | 66 | 66 | 66 | 2,000 | 660 |
| 2002-01-28 | 70 | 70 | 65 | 69 | 7,000 | 690 |
| 2002-01-25 | 70 | 71 | 68 | 70 | 17,000 | 700 |
| 2002-01-24 | 71 | 71 | 70 | 70 | 18,000 | 700 |
| 2002-01-23 | 68 | 70 | 65 | 70 | 28,000 | 700 |
| 2002-01-21 | 77 | 80 | 75 | 80 | 4,000 | 800 |
| 2002-01-16 | 80 | 82 | 80 | 80 | 5,000 | 800 |
| 2002-01-15 | 77 | 80 | 74 | 80 | 5,000 | 800 |
| 2002-01-11 | 81 | 81 | 80 | 81 | 3,000 | 810 |
| 2002-01-10 | 85 | 85 | 80 | 80 | 2,000 | 800 |
| 2002-01-09 | 76 | 76 | 75 | 75 | 2,000 | 750 |
| 2002-01-08 | 72 | 85 | 72 | 80 | 8,000 | 800 |
| 2002-01-07 | 74 | 77 | 74 | 74 | 8,000 | 740 |
| 2002-01-04 | 72 | 74 | 72 | 72 | 8,000 | 720 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
