9647 (株)協和コンサルタンツ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 430 | 439 | 410 | 410 | 132,000 | 4,100 |
| 2005-12-29 | 409 | 448 | 400 | 427 | 283,000 | 4,270 |
| 2005-12-28 | 395 | 405 | 395 | 405 | 19,000 | 4,050 |
| 2005-12-27 | 406 | 406 | 396 | 400 | 65,000 | 4,000 |
| 2005-12-26 | 395 | 415 | 392 | 406 | 55,000 | 4,060 |
| 2005-12-22 | 406 | 410 | 395 | 397 | 45,000 | 3,970 |
| 2005-12-21 | 403 | 408 | 388 | 397 | 118,000 | 3,970 |
| 2005-12-20 | 421 | 426 | 406 | 408 | 35,000 | 4,080 |
| 2005-12-19 | 425 | 428 | 415 | 426 | 47,000 | 4,260 |
| 2005-12-16 | 438 | 438 | 420 | 420 | 82,000 | 4,200 |
| 2005-12-15 | 439 | 443 | 416 | 423 | 97,000 | 4,230 |
| 2005-12-14 | 485 | 485 | 441 | 446 | 145,000 | 4,460 |
| 2005-12-13 | 535 | 540 | 483 | 487 | 104,000 | 4,870 |
| 2005-12-12 | 521 | 535 | 490 | 525 | 225,000 | 5,250 |
| 2005-12-09 | 518 | 518 | 466 | 483 | 240,000 | 4,830 |
| 2005-12-08 | 616 | 616 | 492 | 528 | 803,000 | 5,280 |
| 2005-12-07 | 517 | 517 | 517 | 517 | 80,000 | 5,170 |
| 2005-12-06 | 397 | 437 | 390 | 437 | 266,000 | 4,370 |
| 2005-12-05 | 341 | 361 | 340 | 357 | 133,000 | 3,570 |
| 2005-12-02 | 338 | 340 | 338 | 338 | 21,000 | 3,380 |
| 2005-12-01 | 333 | 335 | 331 | 334 | 11,000 | 3,340 |
| 2005-11-30 | 342 | 342 | 331 | 338 | 28,000 | 3,380 |
| 2005-11-29 | 350 | 350 | 340 | 340 | 15,000 | 3,400 |
| 2005-11-28 | 350 | 354 | 347 | 350 | 34,000 | 3,500 |
| 2005-11-25 | 346 | 355 | 340 | 350 | 48,000 | 3,500 |
| 2005-11-24 | 361 | 365 | 350 | 350 | 43,000 | 3,500 |
| 2005-11-22 | 352 | 380 | 352 | 356 | 149,000 | 3,560 |
| 2005-11-21 | 349 | 353 | 349 | 350 | 19,000 | 3,500 |
| 2005-11-18 | 342 | 346 | 342 | 345 | 10,000 | 3,450 |
| 2005-11-17 | 343 | 346 | 340 | 343 | 10,000 | 3,430 |
| 2005-11-16 | 340 | 343 | 338 | 343 | 19,000 | 3,430 |
| 2005-11-15 | 350 | 350 | 340 | 340 | 14,000 | 3,400 |
| 2005-11-14 | 350 | 350 | 344 | 345 | 15,000 | 3,450 |
| 2005-11-11 | 336 | 350 | 333 | 350 | 17,000 | 3,500 |
| 2005-11-10 | 342 | 346 | 341 | 341 | 21,000 | 3,410 |
| 2005-11-09 | 355 | 355 | 344 | 347 | 20,000 | 3,470 |
| 2005-11-08 | 370 | 370 | 353 | 359 | 24,000 | 3,590 |
| 2005-11-07 | 360 | 370 | 359 | 367 | 48,000 | 3,670 |
| 2005-11-04 | 352 | 357 | 349 | 357 | 34,000 | 3,570 |
| 2005-11-02 | 355 | 358 | 353 | 353 | 29,000 | 3,530 |
| 2005-11-01 | 349 | 353 | 348 | 353 | 43,000 | 3,530 |
| 2005-10-31 | 338 | 349 | 338 | 348 | 32,000 | 3,480 |
| 2005-10-28 | 343 | 349 | 338 | 338 | 35,000 | 3,380 |
| 2005-10-27 | 332 | 344 | 331 | 338 | 16,000 | 3,380 |
| 2005-10-26 | 339 | 339 | 329 | 330 | 21,000 | 3,300 |
| 2005-10-25 | 340 | 341 | 336 | 336 | 18,000 | 3,360 |
| 2005-10-24 | 329 | 338 | 321 | 338 | 41,000 | 3,380 |
| 2005-10-21 | 332 | 332 | 324 | 324 | 19,000 | 3,240 |
| 2005-10-20 | 320 | 350 | 320 | 327 | 125,000 | 3,270 |
| 2005-10-19 | 319 | 323 | 311 | 317 | 50,000 | 3,170 |
| 2005-10-18 | 334 | 348 | 317 | 318 | 211,000 | 3,180 |
| 2005-10-17 | 310 | 378 | 310 | 331 | 1,145,000 | 3,310 |
| 2005-10-14 | 302 | 302 | 300 | 301 | 16,000 | 3,010 |
| 2005-10-13 | 300 | 300 | 298 | 300 | 9,000 | 3,000 |
| 2005-10-12 | 299 | 300 | 294 | 296 | 12,000 | 2,960 |
| 2005-10-11 | 298 | 299 | 298 | 299 | 9,000 | 2,990 |
| 2005-10-07 | 300 | 300 | 285 | 285 | 24,000 | 2,850 |
| 2005-10-06 | 306 | 306 | 300 | 300 | 10,000 | 3,000 |
| 2005-10-05 | 303 | 305 | 300 | 303 | 10,000 | 3,030 |
| 2005-10-04 | 303 | 303 | 300 | 300 | 4,000 | 3,000 |
| 2005-10-03 | 295 | 306 | 295 | 306 | 37,000 | 3,060 |
| 2005-09-30 | 315 | 316 | 295 | 295 | 26,000 | 2,950 |
| 2005-09-29 | 312 | 320 | 312 | 319 | 5,000 | 3,190 |
| 2005-09-28 | 317 | 320 | 308 | 320 | 44,000 | 3,200 |
| 2005-09-27 | 316 | 316 | 310 | 313 | 23,000 | 3,130 |
| 2005-09-26 | 305 | 312 | 305 | 312 | 25,000 | 3,120 |
| 2005-09-22 | 304 | 305 | 302 | 305 | 52,000 | 3,050 |
| 2005-09-21 | 304 | 304 | 302 | 304 | 20,000 | 3,040 |
| 2005-09-20 | 299 | 303 | 299 | 303 | 31,000 | 3,030 |
| 2005-09-16 | 297 | 301 | 297 | 298 | 4,000 | 2,980 |
| 2005-09-15 | 303 | 303 | 292 | 302 | 20,000 | 3,020 |
| 2005-09-14 | 297 | 304 | 297 | 304 | 37,000 | 3,040 |
| 2005-09-13 | 292 | 295 | 292 | 295 | 7,000 | 2,950 |
| 2005-09-12 | 294 | 297 | 290 | 291 | 8,000 | 2,910 |
| 2005-09-09 | 290 | 290 | 283 | 290 | 37,000 | 2,900 |
| 2005-09-08 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2005-09-07 | 291 | 291 | 290 | 290 | 12,000 | 2,900 |
| 2005-09-06 | 292 | 292 | 289 | 289 | 15,000 | 2,890 |
| 2005-09-05 | 292 | 292 | 292 | 292 | 5,000 | 2,920 |
| 2005-09-02 | 295 | 295 | 291 | 292 | 6,000 | 2,920 |
| 2005-09-01 | 295 | 295 | 293 | 295 | 5,000 | 2,950 |
| 2005-08-31 | 293 | 293 | 291 | 291 | 5,000 | 2,910 |
| 2005-08-30 | 293 | 293 | 293 | 293 | 2,000 | 2,930 |
| 2005-08-29 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 2005-08-26 | 292 | 293 | 292 | 293 | 5,000 | 2,930 |
| 2005-08-25 | 293 | 293 | 292 | 292 | 6,000 | 2,920 |
| 2005-08-24 | 293 | 293 | 292 | 292 | 2,000 | 2,920 |
| 2005-08-23 | 290 | 295 | 290 | 295 | 4,000 | 2,950 |
| 2005-08-22 | 293 | 293 | 283 | 293 | 15,000 | 2,930 |
| 2005-08-19 | 292 | 296 | 292 | 293 | 3,000 | 2,930 |
| 2005-08-18 | 292 | 294 | 291 | 293 | 27,000 | 2,930 |
| 2005-08-17 | 301 | 301 | 296 | 300 | 17,000 | 3,000 |
| 2005-08-16 | 300 | 303 | 300 | 300 | 9,000 | 3,000 |
| 2005-08-15 | 303 | 303 | 300 | 302 | 9,000 | 3,020 |
| 2005-08-12 | 300 | 301 | 296 | 300 | 14,000 | 3,000 |
| 2005-08-11 | 301 | 303 | 300 | 300 | 4,000 | 3,000 |
| 2005-08-10 | 302 | 304 | 302 | 304 | 9,000 | 3,040 |
| 2005-08-09 | 304 | 305 | 300 | 305 | 10,000 | 3,050 |
| 2005-08-08 | 307 | 307 | 285 | 298 | 24,000 | 2,980 |
| 2005-08-05 | 311 | 315 | 292 | 315 | 59,000 | 3,150 |
| 2005-08-04 | 300 | 309 | 295 | 306 | 122,000 | 3,060 |
| 2005-08-03 | 285 | 292 | 283 | 285 | 12,000 | 2,850 |
| 2005-08-02 | 289 | 289 | 287 | 287 | 3,000 | 2,870 |
| 2005-08-01 | 285 | 288 | 285 | 288 | 7,000 | 2,880 |
| 2005-07-29 | 287 | 287 | 285 | 287 | 12,000 | 2,870 |
| 2005-07-28 | 286 | 298 | 286 | 288 | 13,000 | 2,880 |
| 2005-07-27 | 288 | 288 | 286 | 286 | 6,000 | 2,860 |
| 2005-07-26 | 285 | 296 | 285 | 293 | 7,000 | 2,930 |
| 2005-07-25 | 285 | 285 | 285 | 285 | 5,000 | 2,850 |
| 2005-07-22 | 278 | 288 | 278 | 288 | 2,000 | 2,880 |
| 2005-07-21 | 289 | 289 | 289 | 289 | 3,000 | 2,890 |
| 2005-07-20 | 290 | 290 | 272 | 275 | 23,000 | 2,750 |
| 2005-07-19 | 275 | 284 | 270 | 284 | 26,000 | 2,840 |
| 2005-07-15 | 291 | 292 | 290 | 292 | 4,000 | 2,920 |
| 2005-07-14 | 286 | 290 | 286 | 290 | 7,000 | 2,900 |
| 2005-07-13 | 291 | 291 | 290 | 290 | 2,000 | 2,900 |
| 2005-07-12 | 298 | 298 | 290 | 290 | 2,000 | 2,900 |
| 2005-07-11 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2005-07-08 | 290 | 295 | 290 | 293 | 7,000 | 2,930 |
| 2005-07-07 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 2005-07-05 | 290 | 310 | 290 | 310 | 11,000 | 3,100 |
| 2005-07-04 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2005-07-01 | 299 | 310 | 295 | 310 | 16,000 | 3,100 |
| 2005-06-30 | 289 | 290 | 289 | 290 | 2,000 | 2,900 |
| 2005-06-29 | 286 | 289 | 285 | 289 | 5,000 | 2,890 |
| 2005-06-28 | 283 | 283 | 283 | 283 | 1,000 | 2,830 |
| 2005-06-27 | 290 | 290 | 282 | 282 | 3,000 | 2,820 |
| 2005-06-24 | 281 | 290 | 281 | 290 | 6,000 | 2,900 |
| 2005-06-23 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2005-06-22 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2005-06-21 | 292 | 292 | 292 | 292 | 2,000 | 2,920 |
| 2005-06-20 | 293 | 293 | 292 | 292 | 2,000 | 2,920 |
| 2005-06-17 | 293 | 293 | 293 | 293 | 2,000 | 2,930 |
| 2005-06-16 | 290 | 293 | 290 | 293 | 3,000 | 2,930 |
| 2005-06-15 | 285 | 285 | 265 | 280 | 7,000 | 2,800 |
| 2005-06-14 | 287 | 287 | 286 | 286 | 4,000 | 2,860 |
| 2005-06-13 | 293 | 293 | 293 | 293 | 2,000 | 2,930 |
| 2005-06-07 | 305 | 305 | 300 | 300 | 4,000 | 3,000 |
| 2005-06-03 | 286 | 295 | 286 | 295 | 5,000 | 2,950 |
| 2005-06-02 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 2005-06-01 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2005-05-31 | 292 | 292 | 291 | 291 | 4,000 | 2,910 |
| 2005-05-30 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2005-05-27 | 298 | 300 | 290 | 290 | 4,000 | 2,900 |
| 2005-05-26 | 291 | 300 | 291 | 300 | 3,000 | 3,000 |
| 2005-05-25 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2005-05-24 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2005-05-23 | 300 | 304 | 292 | 304 | 9,000 | 3,040 |
| 2005-05-20 | 300 | 305 | 300 | 300 | 13,000 | 3,000 |
| 2005-05-19 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2005-05-16 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2005-05-13 | 325 | 325 | 316 | 323 | 13,000 | 3,230 |
| 2005-05-12 | 317 | 325 | 317 | 325 | 21,000 | 3,250 |
| 2005-05-11 | 315 | 315 | 312 | 314 | 9,000 | 3,140 |
| 2005-05-10 | 301 | 312 | 301 | 312 | 21,000 | 3,120 |
| 2005-05-09 | 296 | 298 | 295 | 298 | 7,000 | 2,980 |
| 2005-05-06 | 297 | 297 | 291 | 291 | 2,000 | 2,910 |
| 2005-05-02 | 301 | 303 | 287 | 287 | 17,000 | 2,870 |
| 2005-04-28 | 301 | 305 | 301 | 301 | 8,000 | 3,010 |
| 2005-04-27 | 306 | 306 | 306 | 306 | 2,000 | 3,060 |
| 2005-04-26 | 305 | 305 | 305 | 305 | 3,000 | 3,050 |
| 2005-04-25 | 310 | 310 | 305 | 305 | 5,000 | 3,050 |
| 2005-04-22 | 300 | 310 | 300 | 310 | 17,000 | 3,100 |
| 2005-04-21 | 295 | 300 | 295 | 300 | 13,000 | 3,000 |
| 2005-04-20 | 295 | 300 | 295 | 300 | 10,000 | 3,000 |
| 2005-04-19 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2005-04-18 | 290 | 300 | 286 | 290 | 24,000 | 2,900 |
| 2005-04-15 | 308 | 309 | 290 | 290 | 12,000 | 2,900 |
| 2005-04-14 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 2005-04-13 | 305 | 314 | 301 | 314 | 20,000 | 3,140 |
| 2005-04-12 | 298 | 305 | 297 | 305 | 5,000 | 3,050 |
| 2005-04-11 | 303 | 303 | 296 | 296 | 4,000 | 2,960 |
| 2005-04-08 | 310 | 314 | 310 | 314 | 6,000 | 3,140 |
| 2005-04-07 | 308 | 310 | 308 | 310 | 15,000 | 3,100 |
| 2005-04-06 | 299 | 315 | 298 | 315 | 12,000 | 3,150 |
| 2005-04-05 | 288 | 299 | 288 | 289 | 12,000 | 2,890 |
| 2005-04-04 | 301 | 301 | 280 | 286 | 23,000 | 2,860 |
| 2005-04-01 | 305 | 310 | 280 | 302 | 12,000 | 3,020 |
| 2005-03-31 | 310 | 310 | 310 | 310 | 7,000 | 3,100 |
| 2005-03-30 | 312 | 312 | 304 | 310 | 21,000 | 3,100 |
| 2005-03-29 | 312 | 320 | 312 | 315 | 31,000 | 3,150 |
| 2005-03-28 | 303 | 312 | 294 | 312 | 143,000 | 3,120 |
| 2005-03-25 | 355 | 355 | 342 | 353 | 19,000 | 3,530 |
| 2005-03-24 | 341 | 350 | 340 | 350 | 28,000 | 3,500 |
| 2005-03-23 | 340 | 341 | 330 | 340 | 36,000 | 3,400 |
| 2005-03-22 | 389 | 389 | 322 | 330 | 132,000 | 3,300 |
| 2005-03-18 | 305 | 349 | 305 | 349 | 137,000 | 3,490 |
| 2005-03-17 | 287 | 311 | 287 | 305 | 81,000 | 3,050 |
| 2005-03-16 | 270 | 280 | 270 | 280 | 30,000 | 2,800 |
| 2005-03-15 | 267 | 272 | 262 | 262 | 19,000 | 2,620 |
| 2005-03-14 | 264 | 266 | 261 | 262 | 16,000 | 2,620 |
| 2005-03-11 | 261 | 263 | 260 | 260 | 19,000 | 2,600 |
| 2005-03-10 | 262 | 262 | 260 | 261 | 6,000 | 2,610 |
| 2005-03-09 | 267 | 267 | 263 | 263 | 3,000 | 2,630 |
| 2005-03-08 | 264 | 266 | 264 | 266 | 4,000 | 2,660 |
| 2005-03-07 | 257 | 270 | 257 | 262 | 19,000 | 2,620 |
| 2005-03-04 | 259 | 259 | 256 | 256 | 4,000 | 2,560 |
| 2005-03-03 | 260 | 261 | 260 | 260 | 4,000 | 2,600 |
| 2005-03-02 | 259 | 260 | 259 | 259 | 12,000 | 2,590 |
| 2005-03-01 | 254 | 257 | 254 | 257 | 13,000 | 2,570 |
| 2005-02-28 | 252 | 253 | 252 | 253 | 7,000 | 2,530 |
| 2005-02-25 | 248 | 248 | 244 | 248 | 8,000 | 2,480 |
| 2005-02-24 | 240 | 240 | 240 | 240 | 10,000 | 2,400 |
| 2005-02-23 | 252 | 252 | 245 | 245 | 25,000 | 2,450 |
| 2005-02-22 | 251 | 253 | 250 | 253 | 4,000 | 2,530 |
| 2005-02-21 | 251 | 253 | 248 | 253 | 10,000 | 2,530 |
| 2005-02-18 | 252 | 252 | 245 | 245 | 6,000 | 2,450 |
| 2005-02-17 | 258 | 258 | 246 | 246 | 5,000 | 2,460 |
| 2005-02-16 | 249 | 254 | 245 | 254 | 11,000 | 2,540 |
| 2005-02-15 | 254 | 255 | 245 | 245 | 29,000 | 2,450 |
| 2005-02-14 | 257 | 257 | 245 | 250 | 20,000 | 2,500 |
| 2005-02-10 | 250 | 258 | 248 | 258 | 22,000 | 2,580 |
| 2005-02-09 | 253 | 256 | 252 | 256 | 17,000 | 2,560 |
| 2005-02-08 | 270 | 270 | 253 | 256 | 22,000 | 2,560 |
| 2005-02-07 | 280 | 280 | 275 | 275 | 2,000 | 2,750 |
| 2005-02-04 | 266 | 274 | 265 | 274 | 7,000 | 2,740 |
| 2005-02-03 | 290 | 290 | 269 | 269 | 14,000 | 2,690 |
| 2005-02-02 | 270 | 290 | 270 | 290 | 12,000 | 2,900 |
| 2005-02-01 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2005-01-31 | 272 | 272 | 268 | 270 | 9,000 | 2,700 |
| 2005-01-28 | 273 | 273 | 270 | 270 | 2,000 | 2,700 |
| 2005-01-27 | 285 | 285 | 275 | 275 | 8,000 | 2,750 |
| 2005-01-26 | 284 | 300 | 279 | 290 | 42,000 | 2,900 |
| 2005-01-25 | 280 | 285 | 275 | 285 | 24,000 | 2,850 |
| 2005-01-24 | 263 | 280 | 263 | 280 | 10,000 | 2,800 |
| 2005-01-21 | 250 | 255 | 250 | 255 | 2,000 | 2,550 |
| 2005-01-20 | 271 | 278 | 245 | 265 | 38,000 | 2,650 |
| 2005-01-19 | 240 | 272 | 240 | 270 | 41,000 | 2,700 |
| 2005-01-18 | 245 | 245 | 240 | 240 | 14,000 | 2,400 |
| 2005-01-17 | 235 | 240 | 235 | 240 | 2,000 | 2,400 |
| 2005-01-14 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 2005-01-13 | 228 | 233 | 228 | 229 | 4,000 | 2,290 |
| 2005-01-12 | 232 | 240 | 232 | 240 | 8,000 | 2,400 |
| 2005-01-11 | 230 | 232 | 230 | 232 | 6,000 | 2,320 |
| 2005-01-07 | 240 | 240 | 232 | 232 | 6,000 | 2,320 |
| 2005-01-06 | 236 | 240 | 235 | 240 | 7,000 | 2,400 |
| 2005-01-05 | 238 | 238 | 235 | 235 | 5,000 | 2,350 |
| 2005-01-04 | 249 | 249 | 249 | 249 | 11,000 | 2,490 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
