9647 (株)協和コンサルタンツ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2008-12-25 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2008-12-22 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2008-12-19 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2008-12-17 | 89 | 89 | 86 | 86 | 5,000 | 860 |
| 2008-12-16 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2008-12-12 | 88 | 89 | 88 | 89 | 4,000 | 890 |
| 2008-12-11 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2008-12-10 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2008-12-09 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2008-12-04 | 89 | 89 | 89 | 89 | 2,000 | 890 |
| 2008-12-03 | 86 | 86 | 85 | 85 | 3,000 | 850 |
| 2008-12-02 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2008-12-01 | 87 | 91 | 87 | 91 | 2,000 | 910 |
| 2008-11-28 | 92 | 92 | 92 | 92 | 5,000 | 920 |
| 2008-11-27 | 92 | 92 | 92 | 92 | 3,000 | 920 |
| 2008-11-26 | 91 | 91 | 90 | 90 | 2,000 | 900 |
| 2008-11-25 | 94 | 94 | 90 | 90 | 7,000 | 900 |
| 2008-11-21 | 101 | 103 | 95 | 102 | 17,000 | 1,020 |
| 2008-11-20 | 102 | 102 | 100 | 100 | 6,000 | 1,000 |
| 2008-11-19 | 101 | 102 | 101 | 102 | 2,000 | 1,020 |
| 2008-11-18 | 109 | 109 | 100 | 100 | 15,000 | 1,000 |
| 2008-11-17 | 115 | 115 | 102 | 102 | 7,000 | 1,020 |
| 2008-11-14 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2008-11-12 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2008-11-10 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2008-11-07 | 105 | 110 | 105 | 110 | 6,000 | 1,100 |
| 2008-11-06 | 116 | 123 | 116 | 123 | 2,000 | 1,230 |
| 2008-11-05 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2008-11-04 | 108 | 111 | 108 | 111 | 3,000 | 1,110 |
| 2008-10-31 | 101 | 105 | 98 | 105 | 7,000 | 1,050 |
| 2008-10-30 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2008-10-29 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2008-10-28 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2008-10-27 | 108 | 108 | 96 | 96 | 7,000 | 960 |
| 2008-10-22 | 105 | 108 | 105 | 108 | 2,000 | 1,080 |
| 2008-10-21 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2008-10-20 | 100 | 100 | 100 | 100 | 15,000 | 1,000 |
| 2008-10-15 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 2008-10-14 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2008-10-09 | 88 | 92 | 85 | 88 | 7,000 | 880 |
| 2008-10-08 | 100 | 100 | 88 | 88 | 9,000 | 880 |
| 2008-10-07 | 109 | 109 | 107 | 109 | 4,000 | 1,090 |
| 2008-10-02 | 130 | 130 | 121 | 121 | 6,000 | 1,210 |
| 2008-10-01 | 145 | 145 | 132 | 132 | 4,000 | 1,320 |
| 2008-09-30 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2008-09-25 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2008-09-22 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2008-09-17 | 125 | 125 | 120 | 120 | 3,000 | 1,200 |
| 2008-09-16 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2008-09-01 | 139 | 140 | 139 | 140 | 2,000 | 1,400 |
| 2008-08-27 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2008-08-26 | 141 | 141 | 131 | 136 | 7,000 | 1,360 |
| 2008-08-25 | 151 | 151 | 151 | 151 | 3,000 | 1,510 |
| 2008-08-20 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2008-08-19 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2008-08-18 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2008-08-12 | 145 | 155 | 145 | 155 | 4,000 | 1,550 |
| 2008-08-08 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2008-08-05 | 156 | 157 | 142 | 156 | 11,000 | 1,560 |
| 2008-08-04 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 2008-07-24 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2008-07-23 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2008-07-22 | 166 | 166 | 165 | 165 | 2,000 | 1,650 |
| 2008-07-15 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2008-06-26 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2008-06-25 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2008-06-24 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2008-06-20 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2008-06-17 | 169 | 169 | 169 | 169 | 3,000 | 1,690 |
| 2008-06-16 | 157 | 159 | 156 | 159 | 6,000 | 1,590 |
| 2008-06-13 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2008-06-12 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2008-06-11 | 152 | 152 | 146 | 152 | 7,000 | 1,520 |
| 2008-06-06 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2008-06-05 | 158 | 160 | 158 | 160 | 3,000 | 1,600 |
| 2008-06-04 | 151 | 157 | 151 | 157 | 6,000 | 1,570 |
| 2008-05-29 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2008-05-28 | 158 | 163 | 158 | 163 | 2,000 | 1,630 |
| 2008-05-27 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2008-05-20 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2008-05-19 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2008-05-15 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2008-05-13 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2008-05-02 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2008-05-01 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2008-04-25 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2008-04-22 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2008-04-08 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2008-04-07 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2008-04-02 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
| 2008-03-25 | 167 | 167 | 162 | 162 | 5,000 | 1,620 |
| 2008-03-21 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2008-03-17 | 158 | 160 | 158 | 158 | 6,000 | 1,580 |
| 2008-03-13 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 2008-03-12 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2008-03-11 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2008-03-10 | 161 | 161 | 159 | 159 | 5,000 | 1,590 |
| 2008-02-26 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2008-02-25 | 161 | 161 | 160 | 160 | 3,000 | 1,600 |
| 2008-02-20 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2008-02-19 | 158 | 160 | 158 | 160 | 4,000 | 1,600 |
| 2008-02-18 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2008-02-14 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2008-02-12 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2008-02-08 | 151 | 153 | 151 | 153 | 2,000 | 1,530 |
| 2008-02-01 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2008-01-31 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2008-01-30 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2008-01-29 | 150 | 152 | 150 | 152 | 2,000 | 1,520 |
| 2008-01-25 | 144 | 145 | 144 | 145 | 3,000 | 1,450 |
| 2008-01-24 | 139 | 140 | 130 | 139 | 10,000 | 1,390 |
| 2008-01-23 | 133 | 139 | 133 | 139 | 3,000 | 1,390 |
| 2008-01-22 | 151 | 151 | 140 | 140 | 7,000 | 1,400 |
| 2008-01-21 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2008-01-18 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2008-01-17 | 150 | 151 | 150 | 151 | 2,000 | 1,510 |
| 2008-01-16 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2008-01-10 | 156 | 160 | 155 | 160 | 7,000 | 1,600 |
| 2008-01-09 | 161 | 161 | 160 | 160 | 9,000 | 1,600 |
| 2008-01-08 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2008-01-04 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
