9647 (株)協和コンサルタンツ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2007-12-26 | 162 | 165 | 162 | 165 | 13,000 | 1,650 |
| 2007-12-25 | 154 | 155 | 154 | 155 | 12,000 | 1,550 |
| 2007-12-21 | 156 | 156 | 154 | 154 | 7,000 | 1,540 |
| 2007-12-20 | 165 | 165 | 155 | 155 | 2,000 | 1,550 |
| 2007-12-19 | 166 | 167 | 161 | 161 | 7,000 | 1,610 |
| 2007-12-18 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2007-12-17 | 175 | 175 | 172 | 172 | 10,000 | 1,720 |
| 2007-12-14 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2007-12-13 | 178 | 178 | 176 | 176 | 2,000 | 1,760 |
| 2007-12-12 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2007-12-10 | 182 | 182 | 179 | 179 | 9,000 | 1,790 |
| 2007-12-07 | 182 | 182 | 181 | 181 | 6,000 | 1,810 |
| 2007-12-06 | 178 | 181 | 178 | 181 | 4,000 | 1,810 |
| 2007-12-05 | 183 | 183 | 182 | 182 | 3,000 | 1,820 |
| 2007-12-04 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2007-12-03 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2007-11-30 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2007-11-29 | 187 | 187 | 181 | 183 | 16,000 | 1,830 |
| 2007-11-28 | 187 | 192 | 187 | 192 | 4,000 | 1,920 |
| 2007-11-27 | 181 | 182 | 181 | 182 | 5,000 | 1,820 |
| 2007-11-26 | 199 | 208 | 199 | 204 | 19,000 | 2,040 |
| 2007-11-22 | 200 | 200 | 199 | 199 | 9,000 | 1,990 |
| 2007-11-21 | 198 | 201 | 196 | 201 | 5,000 | 2,010 |
| 2007-11-20 | 202 | 202 | 190 | 198 | 10,000 | 1,980 |
| 2007-11-19 | 205 | 205 | 198 | 201 | 14,000 | 2,010 |
| 2007-11-16 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2007-11-15 | 200 | 203 | 200 | 200 | 4,000 | 2,000 |
| 2007-11-14 | 202 | 202 | 201 | 201 | 2,000 | 2,010 |
| 2007-11-13 | 200 | 200 | 195 | 195 | 7,000 | 1,950 |
| 2007-11-12 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2007-11-09 | 200 | 200 | 199 | 199 | 5,000 | 1,990 |
| 2007-11-08 | 201 | 201 | 200 | 200 | 7,000 | 2,000 |
| 2007-11-07 | 211 | 212 | 202 | 202 | 3,000 | 2,020 |
| 2007-11-02 | 214 | 215 | 214 | 215 | 5,000 | 2,150 |
| 2007-11-01 | 217 | 217 | 211 | 211 | 3,000 | 2,110 |
| 2007-10-31 | 200 | 218 | 200 | 218 | 10,000 | 2,180 |
| 2007-10-30 | 200 | 200 | 199 | 200 | 7,000 | 2,000 |
| 2007-10-29 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2007-10-26 | 199 | 199 | 198 | 198 | 3,000 | 1,980 |
| 2007-10-25 | 197 | 200 | 197 | 200 | 3,000 | 2,000 |
| 2007-10-24 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2007-10-22 | 202 | 202 | 200 | 200 | 3,000 | 2,000 |
| 2007-10-19 | 194 | 199 | 194 | 199 | 3,000 | 1,990 |
| 2007-10-17 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 2007-10-16 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2007-10-15 | 196 | 196 | 196 | 196 | 2,000 | 1,960 |
| 2007-10-12 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2007-10-11 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2007-10-10 | 197 | 198 | 197 | 197 | 6,000 | 1,970 |
| 2007-10-09 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2007-10-05 | 195 | 195 | 193 | 193 | 4,000 | 1,930 |
| 2007-10-02 | 195 | 196 | 194 | 194 | 16,000 | 1,940 |
| 2007-10-01 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2007-09-28 | 197 | 197 | 195 | 195 | 2,000 | 1,950 |
| 2007-09-27 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2007-09-20 | 199 | 200 | 199 | 200 | 2,000 | 2,000 |
| 2007-09-19 | 197 | 199 | 197 | 199 | 4,000 | 1,990 |
| 2007-09-18 | 191 | 194 | 191 | 194 | 3,000 | 1,940 |
| 2007-09-13 | 195 | 195 | 185 | 185 | 3,000 | 1,850 |
| 2007-09-11 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2007-09-07 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2007-09-06 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2007-08-30 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2007-08-29 | 196 | 196 | 194 | 194 | 3,000 | 1,940 |
| 2007-08-28 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2007-08-27 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2007-08-24 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 2007-08-22 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2007-08-21 | 199 | 199 | 195 | 195 | 6,000 | 1,950 |
| 2007-08-20 | 198 | 199 | 198 | 199 | 3,000 | 1,990 |
| 2007-08-17 | 200 | 200 | 196 | 196 | 4,000 | 1,960 |
| 2007-08-16 | 200 | 201 | 200 | 201 | 10,000 | 2,010 |
| 2007-08-15 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2007-08-14 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2007-08-13 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 2007-08-09 | 222 | 222 | 222 | 222 | 3,000 | 2,220 |
| 2007-08-07 | 207 | 207 | 207 | 207 | 2,000 | 2,070 |
| 2007-08-06 | 216 | 216 | 215 | 215 | 6,000 | 2,150 |
| 2007-08-03 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2007-08-02 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2007-08-01 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2007-07-31 | 212 | 212 | 212 | 212 | 2,000 | 2,120 |
| 2007-07-30 | 217 | 218 | 217 | 218 | 2,000 | 2,180 |
| 2007-07-27 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2007-07-26 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 2007-07-25 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 2007-07-23 | 216 | 216 | 211 | 211 | 3,000 | 2,110 |
| 2007-07-20 | 220 | 220 | 216 | 216 | 8,000 | 2,160 |
| 2007-07-19 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 2007-07-18 | 216 | 219 | 216 | 219 | 14,000 | 2,190 |
| 2007-07-17 | 217 | 218 | 217 | 218 | 6,000 | 2,180 |
| 2007-07-13 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2007-07-12 | 214 | 214 | 210 | 210 | 11,000 | 2,100 |
| 2007-07-10 | 213 | 215 | 213 | 215 | 2,000 | 2,150 |
| 2007-07-09 | 213 | 214 | 213 | 214 | 5,000 | 2,140 |
| 2007-07-06 | 220 | 220 | 211 | 211 | 11,000 | 2,110 |
| 2007-07-05 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2007-07-04 | 215 | 220 | 212 | 220 | 10,000 | 2,200 |
| 2007-07-03 | 219 | 220 | 218 | 218 | 7,000 | 2,180 |
| 2007-07-02 | 223 | 224 | 223 | 224 | 2,000 | 2,240 |
| 2007-06-29 | 220 | 222 | 220 | 222 | 3,000 | 2,220 |
| 2007-06-28 | 219 | 219 | 219 | 219 | 2,000 | 2,190 |
| 2007-06-27 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2007-06-26 | 207 | 214 | 207 | 214 | 3,000 | 2,140 |
| 2007-06-25 | 205 | 212 | 205 | 212 | 8,000 | 2,120 |
| 2007-06-21 | 212 | 212 | 211 | 212 | 5,000 | 2,120 |
| 2007-06-20 | 212 | 212 | 212 | 212 | 2,000 | 2,120 |
| 2007-06-19 | 212 | 212 | 207 | 207 | 4,000 | 2,070 |
| 2007-06-18 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2007-06-15 | 203 | 208 | 203 | 204 | 6,000 | 2,040 |
| 2007-06-14 | 210 | 210 | 205 | 205 | 2,000 | 2,050 |
| 2007-06-13 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2007-06-11 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2007-06-06 | 206 | 213 | 206 | 213 | 3,000 | 2,130 |
| 2007-06-04 | 204 | 204 | 204 | 204 | 3,000 | 2,040 |
| 2007-06-01 | 203 | 203 | 201 | 201 | 4,000 | 2,010 |
| 2007-05-31 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2007-05-29 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2007-05-28 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2007-05-25 | 202 | 202 | 201 | 201 | 6,000 | 2,010 |
| 2007-05-23 | 203 | 203 | 202 | 202 | 5,000 | 2,020 |
| 2007-05-22 | 204 | 207 | 204 | 207 | 2,000 | 2,070 |
| 2007-05-21 | 204 | 204 | 204 | 204 | 2,000 | 2,040 |
| 2007-05-18 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2007-05-17 | 203 | 208 | 203 | 208 | 2,000 | 2,080 |
| 2007-05-16 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 2007-05-15 | 204 | 204 | 204 | 204 | 2,000 | 2,040 |
| 2007-05-14 | 212 | 212 | 212 | 212 | 3,000 | 2,120 |
| 2007-05-11 | 213 | 213 | 213 | 213 | 3,000 | 2,130 |
| 2007-05-10 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2007-05-09 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 2007-05-08 | 217 | 222 | 217 | 222 | 2,000 | 2,220 |
| 2007-05-07 | 211 | 212 | 211 | 211 | 3,000 | 2,110 |
| 2007-05-01 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2007-04-27 | 217 | 217 | 217 | 217 | 3,000 | 2,170 |
| 2007-04-26 | 215 | 216 | 208 | 208 | 6,000 | 2,080 |
| 2007-04-25 | 216 | 221 | 216 | 220 | 4,000 | 2,200 |
| 2007-04-24 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2007-04-23 | 213 | 213 | 210 | 210 | 2,000 | 2,100 |
| 2007-04-20 | 208 | 208 | 208 | 208 | 2,000 | 2,080 |
| 2007-04-19 | 223 | 223 | 209 | 212 | 7,000 | 2,120 |
| 2007-04-18 | 223 | 223 | 223 | 223 | 3,000 | 2,230 |
| 2007-04-17 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 2007-04-12 | 227 | 227 | 227 | 227 | 3,000 | 2,270 |
| 2007-04-10 | 226 | 229 | 226 | 229 | 6,000 | 2,290 |
| 2007-04-06 | 223 | 223 | 223 | 223 | 4,000 | 2,230 |
| 2007-04-05 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
| 2007-04-04 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
| 2007-04-03 | 222 | 228 | 222 | 223 | 5,000 | 2,230 |
| 2007-04-02 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 2007-03-28 | 235 | 238 | 235 | 238 | 5,000 | 2,380 |
| 2007-03-26 | 228 | 229 | 228 | 228 | 9,000 | 2,280 |
| 2007-03-23 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 2007-03-20 | 233 | 233 | 233 | 233 | 1,000 | 2,330 |
| 2007-03-16 | 228 | 228 | 228 | 228 | 2,000 | 2,280 |
| 2007-03-14 | 224 | 224 | 224 | 224 | 1,000 | 2,240 |
| 2007-03-13 | 224 | 224 | 224 | 224 | 2,000 | 2,240 |
| 2007-03-08 | 228 | 229 | 228 | 229 | 2,000 | 2,290 |
| 2007-03-07 | 227 | 227 | 227 | 227 | 2,000 | 2,270 |
| 2007-03-06 | 219 | 220 | 219 | 220 | 7,000 | 2,200 |
| 2007-03-05 | 227 | 227 | 221 | 221 | 5,000 | 2,210 |
| 2007-03-02 | 224 | 228 | 224 | 228 | 3,000 | 2,280 |
| 2007-03-01 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2007-02-28 | 227 | 231 | 219 | 231 | 16,000 | 2,310 |
| 2007-02-27 | 230 | 234 | 228 | 234 | 5,000 | 2,340 |
| 2007-02-26 | 232 | 232 | 225 | 225 | 5,000 | 2,250 |
| 2007-02-22 | 225 | 232 | 223 | 232 | 11,000 | 2,320 |
| 2007-02-21 | 224 | 224 | 224 | 224 | 3,000 | 2,240 |
| 2007-02-20 | 225 | 229 | 225 | 229 | 14,000 | 2,290 |
| 2007-02-19 | 234 | 234 | 230 | 230 | 8,000 | 2,300 |
| 2007-02-16 | 233 | 236 | 233 | 236 | 3,000 | 2,360 |
| 2007-02-15 | 236 | 236 | 235 | 235 | 2,000 | 2,350 |
| 2007-02-14 | 235 | 238 | 235 | 238 | 3,000 | 2,380 |
| 2007-02-13 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2007-02-09 | 238 | 238 | 235 | 238 | 19,000 | 2,380 |
| 2007-02-08 | 243 | 243 | 238 | 243 | 3,000 | 2,430 |
| 2007-02-06 | 239 | 244 | 239 | 244 | 2,000 | 2,440 |
| 2007-02-05 | 239 | 239 | 239 | 239 | 4,000 | 2,390 |
| 2007-02-02 | 240 | 241 | 240 | 241 | 2,000 | 2,410 |
| 2007-02-01 | 234 | 240 | 234 | 240 | 13,000 | 2,400 |
| 2007-01-31 | 240 | 240 | 233 | 233 | 30,000 | 2,330 |
| 2007-01-29 | 250 | 250 | 245 | 250 | 18,000 | 2,500 |
| 2007-01-26 | 237 | 252 | 237 | 252 | 28,000 | 2,520 |
| 2007-01-25 | 236 | 236 | 235 | 235 | 3,000 | 2,350 |
| 2007-01-24 | 234 | 234 | 232 | 232 | 3,000 | 2,320 |
| 2007-01-23 | 236 | 236 | 231 | 233 | 12,000 | 2,330 |
| 2007-01-22 | 233 | 234 | 232 | 234 | 8,000 | 2,340 |
| 2007-01-19 | 231 | 232 | 231 | 232 | 5,000 | 2,320 |
| 2007-01-18 | 232 | 232 | 231 | 231 | 7,000 | 2,310 |
| 2007-01-17 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2007-01-16 | 237 | 237 | 231 | 231 | 5,000 | 2,310 |
| 2007-01-15 | 232 | 232 | 232 | 232 | 2,000 | 2,320 |
| 2007-01-12 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2007-01-11 | 231 | 233 | 231 | 233 | 8,000 | 2,330 |
| 2007-01-10 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 2007-01-09 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 2007-01-05 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
