9647 (株)協和コンサルタンツ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 114 | 115 | 110 | 115 | 13,000 | 1,150 |
| 2003-12-29 | 109 | 115 | 109 | 110 | 17,000 | 1,100 |
| 2003-12-26 | 90 | 100 | 90 | 100 | 10,000 | 1,000 |
| 2003-12-25 | 83 | 90 | 83 | 85 | 20,000 | 850 |
| 2003-12-24 | 95 | 95 | 85 | 85 | 4,000 | 850 |
| 2003-12-22 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2003-12-19 | 99 | 99 | 98 | 99 | 7,000 | 990 |
| 2003-12-18 | 99 | 100 | 98 | 99 | 9,000 | 990 |
| 2003-12-17 | 100 | 100 | 95 | 99 | 11,000 | 990 |
| 2003-12-16 | 100 | 100 | 99 | 99 | 2,000 | 990 |
| 2003-12-15 | 100 | 100 | 99 | 99 | 7,000 | 990 |
| 2003-12-11 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2003-12-10 | 99 | 100 | 99 | 100 | 7,000 | 1,000 |
| 2003-12-08 | 100 | 108 | 96 | 98 | 12,000 | 980 |
| 2003-12-05 | 98 | 100 | 96 | 97 | 23,000 | 970 |
| 2003-12-03 | 102 | 102 | 97 | 100 | 6,000 | 1,000 |
| 2003-12-02 | 101 | 102 | 100 | 100 | 7,000 | 1,000 |
| 2003-11-28 | 110 | 110 | 102 | 105 | 11,000 | 1,050 |
| 2003-11-27 | 109 | 109 | 105 | 105 | 29,000 | 1,050 |
| 2003-11-26 | 110 | 111 | 109 | 109 | 19,000 | 1,090 |
| 2003-11-25 | 115 | 115 | 110 | 110 | 7,000 | 1,100 |
| 2003-11-21 | 110 | 110 | 109 | 109 | 7,000 | 1,090 |
| 2003-11-19 | 106 | 109 | 105 | 107 | 9,000 | 1,070 |
| 2003-11-18 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2003-11-17 | 108 | 110 | 105 | 108 | 20,000 | 1,080 |
| 2003-11-14 | 110 | 111 | 110 | 110 | 4,000 | 1,100 |
| 2003-11-13 | 110 | 110 | 108 | 108 | 8,000 | 1,080 |
| 2003-11-12 | 108 | 110 | 106 | 108 | 12,000 | 1,080 |
| 2003-11-10 | 113 | 114 | 113 | 114 | 4,000 | 1,140 |
| 2003-11-07 | 116 | 116 | 114 | 114 | 3,000 | 1,140 |
| 2003-11-06 | 120 | 122 | 120 | 120 | 5,000 | 1,200 |
| 2003-11-04 | 126 | 128 | 121 | 125 | 21,000 | 1,250 |
| 2003-10-31 | 120 | 125 | 120 | 125 | 2,000 | 1,250 |
| 2003-10-30 | 125 | 125 | 120 | 120 | 3,000 | 1,200 |
| 2003-10-29 | 130 | 130 | 129 | 129 | 5,000 | 1,290 |
| 2003-10-28 | 128 | 131 | 125 | 125 | 21,000 | 1,250 |
| 2003-10-27 | 119 | 124 | 119 | 124 | 4,000 | 1,240 |
| 2003-10-23 | 119 | 120 | 119 | 120 | 2,000 | 1,200 |
| 2003-10-22 | 118 | 120 | 118 | 120 | 2,000 | 1,200 |
| 2003-10-21 | 120 | 122 | 118 | 120 | 8,000 | 1,200 |
| 2003-10-20 | 118 | 122 | 115 | 122 | 12,000 | 1,220 |
| 2003-10-17 | 121 | 121 | 118 | 118 | 21,000 | 1,180 |
| 2003-10-16 | 118 | 120 | 118 | 120 | 4,000 | 1,200 |
| 2003-10-15 | 121 | 121 | 118 | 118 | 6,000 | 1,180 |
| 2003-10-14 | 121 | 125 | 118 | 120 | 11,000 | 1,200 |
| 2003-10-10 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2003-10-09 | 116 | 125 | 115 | 125 | 5,000 | 1,250 |
| 2003-10-08 | 110 | 120 | 105 | 120 | 28,000 | 1,200 |
| 2003-10-07 | 115 | 116 | 115 | 115 | 7,000 | 1,150 |
| 2003-10-06 | 116 | 120 | 115 | 116 | 18,000 | 1,160 |
| 2003-10-02 | 118 | 118 | 115 | 118 | 3,000 | 1,180 |
| 2003-10-01 | 114 | 115 | 113 | 115 | 14,000 | 1,150 |
| 2003-09-30 | 121 | 125 | 115 | 115 | 13,000 | 1,150 |
| 2003-09-29 | 129 | 129 | 125 | 125 | 5,000 | 1,250 |
| 2003-09-26 | 130 | 130 | 126 | 127 | 16,000 | 1,270 |
| 2003-09-25 | 140 | 140 | 130 | 130 | 21,000 | 1,300 |
| 2003-09-24 | 130 | 145 | 126 | 140 | 43,000 | 1,400 |
| 2003-09-22 | 135 | 137 | 126 | 126 | 12,000 | 1,260 |
| 2003-09-19 | 136 | 139 | 130 | 135 | 58,000 | 1,350 |
| 2003-09-18 | 110 | 140 | 110 | 135 | 67,000 | 1,350 |
| 2003-09-17 | 106 | 110 | 106 | 110 | 18,000 | 1,100 |
| 2003-09-16 | 105 | 107 | 104 | 107 | 3,000 | 1,070 |
| 2003-09-12 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2003-09-10 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2003-09-09 | 104 | 104 | 103 | 104 | 2,000 | 1,040 |
| 2003-09-08 | 100 | 106 | 100 | 105 | 6,000 | 1,050 |
| 2003-09-05 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2003-09-04 | 106 | 106 | 105 | 105 | 3,000 | 1,050 |
| 2003-09-03 | 107 | 107 | 105 | 106 | 24,000 | 1,060 |
| 2003-09-02 | 105 | 107 | 105 | 106 | 29,000 | 1,060 |
| 2003-09-01 | 106 | 107 | 104 | 105 | 19,000 | 1,050 |
| 2003-08-28 | 101 | 105 | 101 | 105 | 2,000 | 1,050 |
| 2003-08-27 | 105 | 109 | 105 | 105 | 3,000 | 1,050 |
| 2003-08-26 | 99 | 100 | 99 | 100 | 10,000 | 1,000 |
| 2003-08-25 | 99 | 100 | 98 | 100 | 4,000 | 1,000 |
| 2003-08-22 | 102 | 102 | 98 | 100 | 5,000 | 1,000 |
| 2003-08-21 | 96 | 100 | 96 | 98 | 22,000 | 980 |
| 2003-08-20 | 94 | 99 | 94 | 98 | 25,000 | 980 |
| 2003-08-19 | 93 | 94 | 93 | 93 | 7,000 | 930 |
| 2003-08-15 | 94 | 95 | 93 | 93 | 9,000 | 930 |
| 2003-08-12 | 92 | 96 | 90 | 94 | 12,000 | 940 |
| 2003-08-11 | 93 | 95 | 93 | 95 | 3,000 | 950 |
| 2003-08-06 | 94 | 99 | 94 | 96 | 12,000 | 960 |
| 2003-08-04 | 97 | 97 | 93 | 95 | 7,000 | 950 |
| 2003-07-31 | 97 | 98 | 97 | 97 | 4,000 | 970 |
| 2003-07-29 | 95 | 98 | 95 | 98 | 13,000 | 980 |
| 2003-07-28 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2003-07-24 | 95 | 95 | 90 | 91 | 9,000 | 910 |
| 2003-07-22 | 99 | 99 | 98 | 98 | 4,000 | 980 |
| 2003-07-16 | 98 | 100 | 98 | 98 | 7,000 | 980 |
| 2003-07-15 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2003-07-14 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2003-07-11 | 98 | 98 | 96 | 96 | 4,000 | 960 |
| 2003-07-10 | 99 | 100 | 99 | 100 | 3,000 | 1,000 |
| 2003-07-09 | 101 | 101 | 100 | 101 | 4,000 | 1,010 |
| 2003-07-07 | 99 | 100 | 95 | 98 | 17,000 | 980 |
| 2003-07-04 | 99 | 99 | 95 | 95 | 2,000 | 950 |
| 2003-07-03 | 101 | 102 | 100 | 100 | 14,000 | 1,000 |
| 2003-07-02 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2003-07-01 | 105 | 106 | 105 | 105 | 24,000 | 1,050 |
| 2003-06-30 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 2003-06-27 | 107 | 110 | 107 | 110 | 8,000 | 1,100 |
| 2003-06-26 | 110 | 110 | 106 | 110 | 4,000 | 1,100 |
| 2003-06-25 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2003-06-24 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2003-06-23 | 110 | 115 | 105 | 115 | 9,000 | 1,150 |
| 2003-06-20 | 120 | 120 | 107 | 110 | 12,000 | 1,100 |
| 2003-06-19 | 115 | 120 | 115 | 120 | 15,000 | 1,200 |
| 2003-06-18 | 101 | 120 | 101 | 115 | 35,000 | 1,150 |
| 2003-06-17 | 87 | 100 | 87 | 100 | 11,000 | 1,000 |
| 2003-06-16 | 74 | 87 | 74 | 85 | 23,000 | 850 |
| 2003-06-13 | 75 | 80 | 75 | 80 | 7,000 | 800 |
| 2003-06-12 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2003-06-11 | 78 | 83 | 75 | 80 | 6,000 | 800 |
| 2003-06-10 | 80 | 84 | 72 | 78 | 7,000 | 780 |
| 2003-06-06 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2003-06-02 | 82 | 82 | 82 | 82 | 3,000 | 820 |
| 2003-05-30 | 82 | 82 | 82 | 82 | 2,000 | 820 |
| 2003-05-29 | 85 | 85 | 82 | 85 | 3,000 | 850 |
| 2003-05-28 | 80 | 85 | 79 | 82 | 7,000 | 820 |
| 2003-05-27 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2003-05-26 | 80 | 82 | 80 | 82 | 4,000 | 820 |
| 2003-05-22 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2003-05-16 | 82 | 82 | 80 | 82 | 9,000 | 820 |
| 2003-05-15 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2003-05-14 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2003-05-13 | 82 | 84 | 82 | 84 | 5,000 | 840 |
| 2003-05-12 | 86 | 86 | 83 | 83 | 4,000 | 830 |
| 2003-05-09 | 83 | 89 | 83 | 85 | 18,000 | 850 |
| 2003-05-08 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2003-05-07 | 82 | 89 | 80 | 88 | 50,000 | 880 |
| 2003-05-06 | 85 | 87 | 85 | 87 | 4,000 | 870 |
| 2003-04-30 | 85 | 85 | 85 | 85 | 8,000 | 850 |
| 2003-04-25 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2003-04-18 | 75 | 81 | 75 | 81 | 2,000 | 810 |
| 2003-04-15 | 78 | 80 | 76 | 76 | 22,000 | 760 |
| 2003-04-14 | 76 | 83 | 75 | 78 | 74,000 | 780 |
| 2003-04-11 | 85 | 85 | 80 | 80 | 2,000 | 800 |
| 2003-04-07 | 80 | 80 | 80 | 80 | 12,000 | 800 |
| 2003-04-04 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2003-04-03 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2003-04-01 | 77 | 78 | 77 | 77 | 5,000 | 770 |
| 2003-03-31 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2003-03-28 | 80 | 80 | 80 | 80 | 4,000 | 800 |
| 2003-03-27 | 80 | 80 | 80 | 80 | 6,000 | 800 |
| 2003-03-25 | 80 | 84 | 80 | 80 | 15,000 | 800 |
| 2003-03-19 | 80 | 80 | 80 | 80 | 5,000 | 800 |
| 2003-03-18 | 80 | 80 | 80 | 80 | 11,000 | 800 |
| 2003-03-17 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2003-03-10 | 85 | 85 | 76 | 80 | 15,000 | 800 |
| 2003-03-05 | 80 | 82 | 80 | 80 | 12,000 | 800 |
| 2003-03-04 | 80 | 81 | 78 | 81 | 8,000 | 810 |
| 2003-03-03 | 90 | 90 | 85 | 85 | 22,000 | 850 |
| 2003-02-28 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2003-02-26 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2003-02-25 | 90 | 90 | 90 | 90 | 6,000 | 900 |
| 2003-02-24 | 90 | 90 | 86 | 86 | 9,000 | 860 |
| 2003-02-20 | 90 | 90 | 90 | 90 | 4,000 | 900 |
| 2003-02-18 | 93 | 93 | 90 | 90 | 4,000 | 900 |
| 2003-02-17 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2003-02-14 | 100 | 100 | 94 | 94 | 8,000 | 940 |
| 2003-02-12 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2003-02-10 | 95 | 100 | 95 | 95 | 14,000 | 950 |
| 2003-02-05 | 90 | 95 | 90 | 95 | 18,000 | 950 |
| 2003-02-04 | 88 | 90 | 88 | 90 | 14,000 | 900 |
| 2003-01-31 | 84 | 85 | 84 | 85 | 5,000 | 850 |
| 2003-01-30 | 89 | 89 | 89 | 89 | 3,000 | 890 |
| 2003-01-29 | 86 | 90 | 86 | 89 | 16,000 | 890 |
| 2003-01-28 | 89 | 90 | 89 | 89 | 15,000 | 890 |
| 2003-01-27 | 85 | 87 | 84 | 87 | 31,000 | 870 |
| 2003-01-24 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2003-01-22 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2003-01-21 | 80 | 80 | 80 | 80 | 6,000 | 800 |
| 2003-01-20 | 80 | 80 | 80 | 80 | 5,000 | 800 |
| 2003-01-17 | 75 | 90 | 75 | 80 | 23,000 | 800 |
| 2003-01-14 | 75 | 75 | 75 | 75 | 8,000 | 750 |
| 2003-01-10 | 75 | 75 | 72 | 72 | 3,000 | 720 |
| 2003-01-09 | 85 | 85 | 80 | 80 | 6,000 | 800 |
| 2003-01-08 | 85 | 85 | 85 | 85 | 3,000 | 850 |
| 2003-01-07 | 89 | 95 | 89 | 95 | 10,000 | 950 |
| 2003-01-06 | 89 | 89 | 89 | 89 | 7,000 | 890 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
