9647 (株)協和コンサルタンツ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2009-12-22 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2009-12-21 | 110 | 110 | 110 | 110 | 5,000 | 1,100 |
| 2009-12-17 | 110 | 112 | 110 | 112 | 10,000 | 1,120 |
| 2009-12-16 | 112 | 112 | 111 | 111 | 3,000 | 1,110 |
| 2009-12-15 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2009-12-14 | 110 | 111 | 110 | 111 | 2,000 | 1,110 |
| 2009-12-10 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2009-12-09 | 115 | 115 | 110 | 112 | 7,000 | 1,120 |
| 2009-12-08 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2009-12-07 | 112 | 112 | 112 | 112 | 2,000 | 1,120 |
| 2009-12-04 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 2009-12-03 | 114 | 115 | 111 | 111 | 10,000 | 1,110 |
| 2009-12-02 | 109 | 115 | 109 | 115 | 23,000 | 1,150 |
| 2009-12-01 | 110 | 129 | 110 | 129 | 14,000 | 1,290 |
| 2009-11-30 | 110 | 110 | 103 | 110 | 31,000 | 1,100 |
| 2009-11-27 | 118 | 118 | 115 | 115 | 6,000 | 1,150 |
| 2009-11-26 | 121 | 129 | 121 | 121 | 17,000 | 1,210 |
| 2009-11-25 | 132 | 139 | 132 | 139 | 6,000 | 1,390 |
| 2009-11-24 | 138 | 139 | 135 | 138 | 18,000 | 1,380 |
| 2009-11-20 | 135 | 135 | 133 | 135 | 6,000 | 1,350 |
| 2009-11-19 | 136 | 138 | 135 | 135 | 12,000 | 1,350 |
| 2009-11-18 | 140 | 140 | 135 | 140 | 7,000 | 1,400 |
| 2009-11-17 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 2009-11-16 | 145 | 145 | 140 | 145 | 10,000 | 1,450 |
| 2009-11-13 | 148 | 148 | 146 | 146 | 2,000 | 1,460 |
| 2009-11-12 | 145 | 145 | 145 | 145 | 6,000 | 1,450 |
| 2009-11-11 | 146 | 146 | 145 | 145 | 10,000 | 1,450 |
| 2009-11-10 | 147 | 149 | 146 | 149 | 8,000 | 1,490 |
| 2009-11-09 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 2009-11-06 | 148 | 151 | 147 | 151 | 11,000 | 1,510 |
| 2009-11-05 | 148 | 152 | 148 | 152 | 6,000 | 1,520 |
| 2009-11-02 | 146 | 146 | 145 | 146 | 6,000 | 1,460 |
| 2009-10-30 | 145 | 147 | 145 | 147 | 7,000 | 1,470 |
| 2009-10-29 | 144 | 147 | 144 | 147 | 3,000 | 1,470 |
| 2009-10-28 | 142 | 149 | 140 | 142 | 20,000 | 1,420 |
| 2009-10-27 | 141 | 142 | 137 | 142 | 5,000 | 1,420 |
| 2009-10-23 | 138 | 138 | 135 | 135 | 11,000 | 1,350 |
| 2009-10-16 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2009-10-15 | 135 | 139 | 135 | 139 | 4,000 | 1,390 |
| 2009-10-14 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2009-10-05 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2009-10-02 | 136 | 140 | 136 | 140 | 6,000 | 1,400 |
| 2009-10-01 | 137 | 143 | 137 | 143 | 7,000 | 1,430 |
| 2009-09-30 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2009-09-29 | 134 | 135 | 134 | 135 | 2,000 | 1,350 |
| 2009-09-25 | 132 | 133 | 132 | 133 | 2,000 | 1,330 |
| 2009-09-24 | 146 | 146 | 130 | 130 | 10,000 | 1,300 |
| 2009-09-18 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2009-09-17 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2009-09-16 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2009-09-15 | 131 | 135 | 129 | 135 | 3,000 | 1,350 |
| 2009-09-11 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2009-09-10 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2009-09-09 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2009-09-07 | 132 | 132 | 131 | 131 | 4,000 | 1,310 |
| 2009-09-04 | 138 | 138 | 127 | 127 | 5,000 | 1,270 |
| 2009-09-03 | 143 | 145 | 138 | 138 | 7,000 | 1,380 |
| 2009-08-31 | 147 | 147 | 147 | 147 | 2,000 | 1,470 |
| 2009-08-28 | 149 | 149 | 143 | 147 | 7,000 | 1,470 |
| 2009-08-27 | 142 | 143 | 142 | 143 | 2,000 | 1,430 |
| 2009-08-21 | 140 | 140 | 140 | 140 | 6,000 | 1,400 |
| 2009-08-19 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2009-08-18 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2009-08-17 | 136 | 138 | 136 | 136 | 7,000 | 1,360 |
| 2009-08-12 | 135 | 135 | 132 | 132 | 7,000 | 1,320 |
| 2009-08-11 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2009-08-07 | 132 | 134 | 132 | 134 | 5,000 | 1,340 |
| 2009-08-04 | 134 | 134 | 134 | 134 | 3,000 | 1,340 |
| 2009-08-03 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2009-07-31 | 128 | 132 | 128 | 132 | 2,000 | 1,320 |
| 2009-07-30 | 130 | 132 | 130 | 132 | 3,000 | 1,320 |
| 2009-07-29 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2009-07-28 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 2009-07-27 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2009-07-24 | 131 | 131 | 131 | 131 | 2,000 | 1,310 |
| 2009-07-23 | 125 | 130 | 125 | 130 | 2,000 | 1,300 |
| 2009-07-22 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2009-07-21 | 121 | 121 | 120 | 120 | 10,000 | 1,200 |
| 2009-07-15 | 126 | 126 | 126 | 126 | 2,000 | 1,260 |
| 2009-07-14 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2009-07-13 | 131 | 131 | 130 | 130 | 10,000 | 1,300 |
| 2009-07-08 | 141 | 141 | 137 | 137 | 6,000 | 1,370 |
| 2009-07-07 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2009-07-06 | 132 | 144 | 132 | 144 | 6,000 | 1,440 |
| 2009-07-02 | 130 | 130 | 128 | 128 | 4,000 | 1,280 |
| 2009-06-30 | 132 | 132 | 132 | 132 | 5,000 | 1,320 |
| 2009-06-29 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2009-06-26 | 124 | 124 | 124 | 124 | 5,000 | 1,240 |
| 2009-06-25 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2009-06-24 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2009-06-22 | 123 | 123 | 123 | 123 | 3,000 | 1,230 |
| 2009-06-18 | 122 | 122 | 122 | 122 | 3,000 | 1,220 |
| 2009-06-15 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2009-06-11 | 130 | 130 | 125 | 125 | 4,000 | 1,250 |
| 2009-06-10 | 129 | 130 | 129 | 130 | 4,000 | 1,300 |
| 2009-06-08 | 126 | 126 | 124 | 124 | 12,000 | 1,240 |
| 2009-06-05 | 126 | 126 | 121 | 126 | 13,000 | 1,260 |
| 2009-06-04 | 138 | 141 | 128 | 141 | 5,000 | 1,410 |
| 2009-06-02 | 120 | 148 | 120 | 148 | 7,000 | 1,480 |
| 2009-06-01 | 115 | 120 | 115 | 120 | 13,000 | 1,200 |
| 2009-05-29 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2009-05-25 | 111 | 111 | 110 | 110 | 6,000 | 1,100 |
| 2009-05-21 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2009-05-12 | 106 | 106 | 105 | 105 | 3,000 | 1,050 |
| 2009-05-08 | 108 | 109 | 108 | 109 | 11,000 | 1,090 |
| 2009-04-21 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2009-04-14 | 106 | 106 | 106 | 106 | 3,000 | 1,060 |
| 2009-04-10 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2009-04-09 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2009-04-07 | 103 | 105 | 103 | 105 | 7,000 | 1,050 |
| 2009-04-03 | 103 | 103 | 101 | 101 | 3,000 | 1,010 |
| 2009-04-02 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2009-04-01 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2009-03-31 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2009-03-30 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2009-03-25 | 100 | 100 | 100 | 100 | 8,000 | 1,000 |
| 2009-03-24 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2009-03-23 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2009-03-19 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2009-03-04 | 100 | 100 | 100 | 100 | 18,000 | 1,000 |
| 2009-03-03 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2009-02-19 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2009-02-12 | 93 | 97 | 92 | 92 | 3,000 | 920 |
| 2009-02-09 | 83 | 83 | 83 | 83 | 2,000 | 830 |
| 2009-02-05 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2009-02-04 | 93 | 94 | 93 | 94 | 5,000 | 940 |
| 2009-01-29 | 95 | 100 | 91 | 100 | 13,000 | 1,000 |
| 2009-01-28 | 93 | 93 | 93 | 93 | 5,000 | 930 |
| 2009-01-26 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 2009-01-20 | 90 | 94 | 90 | 94 | 2,000 | 940 |
| 2009-01-15 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2009-01-14 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2009-01-09 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2009-01-08 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2009-01-06 | 91 | 91 | 91 | 91 | 1,000 | 910 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
