9647 (株)協和コンサルタンツ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2006-12-27 | 224 | 229 | 224 | 226 | 3,000 | 2,260 |
| 2006-12-26 | 226 | 226 | 226 | 226 | 3,000 | 2,260 |
| 2006-12-25 | 225 | 230 | 225 | 226 | 15,000 | 2,260 |
| 2006-12-22 | 228 | 228 | 222 | 224 | 7,000 | 2,240 |
| 2006-12-21 | 232 | 232 | 228 | 231 | 15,000 | 2,310 |
| 2006-12-20 | 238 | 238 | 238 | 238 | 5,000 | 2,380 |
| 2006-12-19 | 237 | 237 | 237 | 237 | 2,000 | 2,370 |
| 2006-12-18 | 238 | 242 | 238 | 242 | 2,000 | 2,420 |
| 2006-12-15 | 240 | 242 | 237 | 242 | 24,000 | 2,420 |
| 2006-12-14 | 241 | 241 | 239 | 239 | 14,000 | 2,390 |
| 2006-12-12 | 248 | 249 | 248 | 249 | 3,000 | 2,490 |
| 2006-12-11 | 243 | 251 | 243 | 250 | 4,000 | 2,500 |
| 2006-12-08 | 240 | 240 | 237 | 239 | 9,000 | 2,390 |
| 2006-12-07 | 239 | 239 | 237 | 238 | 11,000 | 2,380 |
| 2006-12-06 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 2006-12-05 | 239 | 239 | 239 | 239 | 2,000 | 2,390 |
| 2006-12-04 | 240 | 240 | 239 | 239 | 3,000 | 2,390 |
| 2006-11-30 | 246 | 247 | 246 | 247 | 8,000 | 2,470 |
| 2006-11-29 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2006-11-28 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2006-11-27 | 239 | 254 | 239 | 254 | 10,000 | 2,540 |
| 2006-11-24 | 260 | 261 | 258 | 259 | 40,000 | 2,590 |
| 2006-11-22 | 255 | 260 | 255 | 260 | 6,000 | 2,600 |
| 2006-11-21 | 256 | 256 | 255 | 255 | 7,000 | 2,550 |
| 2006-11-20 | 259 | 259 | 259 | 259 | 3,000 | 2,590 |
| 2006-11-17 | 255 | 259 | 255 | 259 | 4,000 | 2,590 |
| 2006-11-16 | 252 | 257 | 252 | 255 | 7,000 | 2,550 |
| 2006-11-15 | 269 | 269 | 250 | 250 | 8,000 | 2,500 |
| 2006-11-14 | 266 | 270 | 265 | 265 | 3,000 | 2,650 |
| 2006-11-10 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 2006-11-09 | 264 | 277 | 264 | 277 | 2,000 | 2,770 |
| 2006-11-08 | 266 | 266 | 263 | 264 | 4,000 | 2,640 |
| 2006-11-06 | 275 | 275 | 275 | 275 | 4,000 | 2,750 |
| 2006-11-02 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2006-11-01 | 266 | 274 | 266 | 274 | 2,000 | 2,740 |
| 2006-10-31 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2006-10-30 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 2006-10-27 | 270 | 275 | 270 | 275 | 2,000 | 2,750 |
| 2006-10-25 | 271 | 271 | 271 | 271 | 2,000 | 2,710 |
| 2006-10-24 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 2006-10-23 | 272 | 272 | 267 | 267 | 4,000 | 2,670 |
| 2006-10-20 | 262 | 272 | 262 | 272 | 2,000 | 2,720 |
| 2006-10-19 | 266 | 266 | 266 | 266 | 2,000 | 2,660 |
| 2006-10-18 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 2006-10-16 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 2006-10-12 | 261 | 266 | 261 | 266 | 2,000 | 2,660 |
| 2006-10-11 | 263 | 263 | 263 | 263 | 2,000 | 2,630 |
| 2006-10-10 | 267 | 267 | 263 | 263 | 5,000 | 2,630 |
| 2006-10-06 | 280 | 287 | 267 | 267 | 9,000 | 2,670 |
| 2006-10-03 | 286 | 286 | 286 | 286 | 2,000 | 2,860 |
| 2006-09-25 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 2006-09-21 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2006-09-20 | 281 | 281 | 280 | 280 | 2,000 | 2,800 |
| 2006-09-19 | 285 | 285 | 285 | 285 | 8,000 | 2,850 |
| 2006-09-14 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 2006-09-13 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
| 2006-09-11 | 288 | 288 | 288 | 288 | 1,000 | 2,880 |
| 2006-09-06 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 2006-09-04 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 2006-09-01 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 2006-08-31 | 286 | 286 | 280 | 280 | 5,000 | 2,800 |
| 2006-08-30 | 291 | 291 | 286 | 286 | 4,000 | 2,860 |
| 2006-08-29 | 287 | 287 | 286 | 286 | 2,000 | 2,860 |
| 2006-08-28 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 2006-08-25 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2006-08-24 | 294 | 294 | 284 | 284 | 11,000 | 2,840 |
| 2006-08-23 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2006-08-22 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2006-08-21 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2006-08-18 | 276 | 276 | 276 | 276 | 2,000 | 2,760 |
| 2006-08-17 | 269 | 269 | 269 | 269 | 2,000 | 2,690 |
| 2006-08-14 | 261 | 261 | 261 | 261 | 2,000 | 2,610 |
| 2006-08-10 | 254 | 254 | 254 | 254 | 1,000 | 2,540 |
| 2006-08-09 | 253 | 253 | 253 | 253 | 1,000 | 2,530 |
| 2006-08-08 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2006-08-07 | 256 | 261 | 250 | 253 | 6,000 | 2,530 |
| 2006-08-03 | 272 | 272 | 271 | 271 | 4,000 | 2,710 |
| 2006-08-01 | 270 | 274 | 270 | 274 | 4,000 | 2,740 |
| 2006-07-31 | 260 | 270 | 260 | 270 | 5,000 | 2,700 |
| 2006-07-28 | 252 | 264 | 252 | 264 | 2,000 | 2,640 |
| 2006-07-27 | 250 | 250 | 245 | 245 | 5,000 | 2,450 |
| 2006-07-26 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 2006-07-25 | 258 | 260 | 250 | 250 | 10,000 | 2,500 |
| 2006-07-24 | 261 | 261 | 255 | 255 | 6,000 | 2,550 |
| 2006-07-20 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 2006-07-19 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2006-07-18 | 278 | 278 | 275 | 275 | 4,000 | 2,750 |
| 2006-07-14 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 2006-07-11 | 286 | 290 | 286 | 290 | 27,000 | 2,900 |
| 2006-07-06 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2006-07-05 | 294 | 294 | 294 | 294 | 6,000 | 2,940 |
| 2006-07-04 | 295 | 296 | 295 | 296 | 2,000 | 2,960 |
| 2006-06-30 | 295 | 297 | 295 | 297 | 2,000 | 2,970 |
| 2006-06-29 | 292 | 293 | 291 | 293 | 5,000 | 2,930 |
| 2006-06-28 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 2006-06-27 | 299 | 299 | 292 | 292 | 10,000 | 2,920 |
| 2006-06-26 | 298 | 298 | 298 | 298 | 3,000 | 2,980 |
| 2006-06-23 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2006-06-22 | 300 | 300 | 290 | 290 | 2,000 | 2,900 |
| 2006-06-21 | 299 | 299 | 299 | 299 | 2,000 | 2,990 |
| 2006-06-20 | 298 | 298 | 286 | 286 | 8,000 | 2,860 |
| 2006-06-19 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 2006-06-16 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2006-06-15 | 293 | 293 | 292 | 292 | 4,000 | 2,920 |
| 2006-06-14 | 292 | 292 | 291 | 291 | 3,000 | 2,910 |
| 2006-06-13 | 300 | 300 | 299 | 299 | 2,000 | 2,990 |
| 2006-06-12 | 285 | 285 | 285 | 285 | 11,000 | 2,850 |
| 2006-06-09 | 274 | 285 | 273 | 285 | 11,000 | 2,850 |
| 2006-06-08 | 273 | 273 | 273 | 273 | 1,000 | 2,730 |
| 2006-06-07 | 288 | 288 | 278 | 278 | 10,000 | 2,780 |
| 2006-06-06 | 283 | 288 | 283 | 288 | 16,000 | 2,880 |
| 2006-06-05 | 299 | 299 | 289 | 298 | 7,000 | 2,980 |
| 2006-06-02 | 303 | 303 | 301 | 302 | 8,000 | 3,020 |
| 2006-06-01 | 319 | 319 | 310 | 310 | 2,000 | 3,100 |
| 2006-05-31 | 316 | 316 | 309 | 309 | 2,000 | 3,090 |
| 2006-05-30 | 323 | 323 | 321 | 321 | 3,000 | 3,210 |
| 2006-05-29 | 323 | 323 | 323 | 323 | 3,000 | 3,230 |
| 2006-05-26 | 329 | 330 | 326 | 326 | 8,000 | 3,260 |
| 2006-05-25 | 328 | 328 | 327 | 327 | 3,000 | 3,270 |
| 2006-05-24 | 329 | 329 | 325 | 327 | 11,000 | 3,270 |
| 2006-05-23 | 344 | 344 | 344 | 344 | 3,000 | 3,440 |
| 2006-05-22 | 345 | 354 | 341 | 354 | 20,000 | 3,540 |
| 2006-05-19 | 320 | 341 | 320 | 341 | 7,000 | 3,410 |
| 2006-05-18 | 323 | 323 | 320 | 320 | 5,000 | 3,200 |
| 2006-05-17 | 335 | 335 | 321 | 323 | 8,000 | 3,230 |
| 2006-05-16 | 340 | 340 | 333 | 333 | 5,000 | 3,330 |
| 2006-05-15 | 338 | 343 | 338 | 343 | 4,000 | 3,430 |
| 2006-05-12 | 355 | 355 | 347 | 347 | 6,000 | 3,470 |
| 2006-05-11 | 360 | 360 | 357 | 358 | 5,000 | 3,580 |
| 2006-05-10 | 362 | 362 | 360 | 360 | 5,000 | 3,600 |
| 2006-05-09 | 366 | 366 | 365 | 365 | 3,000 | 3,650 |
| 2006-05-08 | 360 | 365 | 360 | 365 | 2,000 | 3,650 |
| 2006-05-02 | 360 | 365 | 360 | 365 | 3,000 | 3,650 |
| 2006-04-27 | 361 | 361 | 356 | 360 | 7,000 | 3,600 |
| 2006-04-26 | 365 | 370 | 365 | 365 | 4,000 | 3,650 |
| 2006-04-25 | 362 | 370 | 362 | 370 | 4,000 | 3,700 |
| 2006-04-24 | 369 | 375 | 361 | 361 | 6,000 | 3,610 |
| 2006-04-21 | 373 | 373 | 361 | 362 | 8,000 | 3,620 |
| 2006-04-20 | 375 | 376 | 375 | 376 | 2,000 | 3,760 |
| 2006-04-18 | 372 | 372 | 370 | 370 | 3,000 | 3,700 |
| 2006-04-17 | 384 | 389 | 382 | 382 | 11,000 | 3,820 |
| 2006-04-14 | 383 | 383 | 383 | 383 | 4,000 | 3,830 |
| 2006-04-13 | 385 | 385 | 384 | 384 | 5,000 | 3,840 |
| 2006-04-12 | 398 | 398 | 383 | 383 | 11,000 | 3,830 |
| 2006-04-11 | 407 | 407 | 398 | 400 | 7,000 | 4,000 |
| 2006-04-10 | 398 | 409 | 398 | 405 | 23,000 | 4,050 |
| 2006-04-07 | 381 | 389 | 381 | 389 | 5,000 | 3,890 |
| 2006-04-06 | 372 | 372 | 371 | 372 | 5,000 | 3,720 |
| 2006-04-05 | 385 | 385 | 371 | 371 | 9,000 | 3,710 |
| 2006-04-04 | 394 | 394 | 380 | 384 | 4,000 | 3,840 |
| 2006-04-03 | 385 | 390 | 385 | 390 | 3,000 | 3,900 |
| 2006-03-31 | 380 | 385 | 378 | 385 | 9,000 | 3,850 |
| 2006-03-30 | 375 | 375 | 375 | 375 | 6,000 | 3,750 |
| 2006-03-28 | 371 | 371 | 370 | 370 | 3,000 | 3,700 |
| 2006-03-27 | 388 | 388 | 370 | 384 | 6,000 | 3,840 |
| 2006-03-24 | 372 | 375 | 370 | 370 | 6,000 | 3,700 |
| 2006-03-23 | 377 | 378 | 372 | 372 | 9,000 | 3,720 |
| 2006-03-22 | 371 | 376 | 371 | 376 | 6,000 | 3,760 |
| 2006-03-20 | 384 | 384 | 370 | 370 | 19,000 | 3,700 |
| 2006-03-17 | 382 | 382 | 380 | 380 | 11,000 | 3,800 |
| 2006-03-16 | 370 | 398 | 370 | 380 | 34,000 | 3,800 |
| 2006-03-15 | 350 | 350 | 350 | 350 | 10,000 | 3,500 |
| 2006-03-14 | 352 | 352 | 352 | 352 | 1,000 | 3,520 |
| 2006-03-13 | 344 | 344 | 342 | 342 | 5,000 | 3,420 |
| 2006-03-10 | 348 | 349 | 348 | 349 | 6,000 | 3,490 |
| 2006-03-09 | 337 | 340 | 337 | 340 | 6,000 | 3,400 |
| 2006-03-07 | 337 | 337 | 337 | 337 | 3,000 | 3,370 |
| 2006-03-03 | 342 | 345 | 342 | 345 | 4,000 | 3,450 |
| 2006-03-01 | 345 | 345 | 342 | 342 | 3,000 | 3,420 |
| 2006-02-28 | 355 | 355 | 355 | 355 | 5,000 | 3,550 |
| 2006-02-27 | 360 | 360 | 355 | 355 | 2,000 | 3,550 |
| 2006-02-24 | 361 | 361 | 360 | 360 | 3,000 | 3,600 |
| 2006-02-23 | 343 | 355 | 333 | 355 | 24,000 | 3,550 |
| 2006-02-22 | 348 | 348 | 348 | 348 | 4,000 | 3,480 |
| 2006-02-21 | 318 | 331 | 318 | 328 | 20,000 | 3,280 |
| 2006-02-20 | 335 | 335 | 323 | 323 | 18,000 | 3,230 |
| 2006-02-17 | 359 | 370 | 333 | 333 | 19,000 | 3,330 |
| 2006-02-16 | 375 | 375 | 355 | 355 | 14,000 | 3,550 |
| 2006-02-15 | 358 | 364 | 353 | 364 | 19,000 | 3,640 |
| 2006-02-14 | 372 | 372 | 350 | 363 | 49,000 | 3,630 |
| 2006-02-13 | 392 | 392 | 372 | 372 | 23,000 | 3,720 |
| 2006-02-10 | 402 | 402 | 396 | 397 | 19,000 | 3,970 |
| 2006-02-09 | 410 | 412 | 406 | 406 | 23,000 | 4,060 |
| 2006-02-08 | 404 | 413 | 402 | 408 | 18,000 | 4,080 |
| 2006-02-07 | 402 | 404 | 400 | 404 | 11,000 | 4,040 |
| 2006-02-06 | 401 | 401 | 399 | 400 | 6,000 | 4,000 |
| 2006-02-03 | 410 | 410 | 400 | 400 | 13,000 | 4,000 |
| 2006-02-02 | 413 | 420 | 413 | 414 | 21,000 | 4,140 |
| 2006-02-01 | 410 | 411 | 405 | 406 | 30,000 | 4,060 |
| 2006-01-31 | 410 | 413 | 407 | 407 | 26,000 | 4,070 |
| 2006-01-30 | 396 | 400 | 395 | 397 | 16,000 | 3,970 |
| 2006-01-27 | 388 | 389 | 380 | 386 | 19,000 | 3,860 |
| 2006-01-26 | 363 | 380 | 362 | 380 | 17,000 | 3,800 |
| 2006-01-25 | 371 | 371 | 361 | 364 | 15,000 | 3,640 |
| 2006-01-24 | 375 | 380 | 360 | 361 | 27,000 | 3,610 |
| 2006-01-23 | 363 | 370 | 360 | 360 | 41,000 | 3,600 |
| 2006-01-20 | 396 | 396 | 383 | 383 | 24,000 | 3,830 |
| 2006-01-19 | 356 | 397 | 356 | 382 | 43,000 | 3,820 |
| 2006-01-18 | 408 | 417 | 338 | 371 | 73,000 | 3,710 |
| 2006-01-17 | 448 | 454 | 404 | 404 | 106,000 | 4,040 |
| 2006-01-16 | 444 | 444 | 430 | 443 | 101,000 | 4,430 |
| 2006-01-13 | 403 | 410 | 400 | 410 | 52,000 | 4,100 |
| 2006-01-12 | 403 | 408 | 402 | 402 | 27,000 | 4,020 |
| 2006-01-11 | 403 | 403 | 401 | 402 | 12,000 | 4,020 |
| 2006-01-10 | 407 | 407 | 402 | 403 | 45,000 | 4,030 |
| 2006-01-06 | 409 | 409 | 404 | 404 | 22,000 | 4,040 |
| 2006-01-05 | 406 | 407 | 403 | 403 | 21,000 | 4,030 |
| 2006-01-04 | 414 | 420 | 402 | 403 | 36,000 | 4,030 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
