9647 (株)協和コンサルタンツ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 123 | 123 | 123 | 123 | 3,000 | 1,230 |
| 2010-12-29 | 126 | 126 | 124 | 126 | 7,000 | 1,260 |
| 2010-12-27 | 126 | 126 | 124 | 124 | 15,000 | 1,240 |
| 2010-12-24 | 125 | 126 | 125 | 125 | 14,000 | 1,250 |
| 2010-12-22 | 126 | 127 | 125 | 125 | 14,000 | 1,250 |
| 2010-12-21 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2010-12-20 | 123 | 125 | 123 | 124 | 4,000 | 1,240 |
| 2010-12-17 | 125 | 125 | 123 | 124 | 14,000 | 1,240 |
| 2010-12-16 | 124 | 125 | 124 | 125 | 6,000 | 1,250 |
| 2010-12-15 | 125 | 127 | 125 | 126 | 4,000 | 1,260 |
| 2010-12-14 | 124 | 127 | 124 | 124 | 10,000 | 1,240 |
| 2010-12-13 | 128 | 128 | 124 | 124 | 5,000 | 1,240 |
| 2010-12-10 | 125 | 127 | 125 | 125 | 6,000 | 1,250 |
| 2010-12-09 | 127 | 127 | 125 | 125 | 10,000 | 1,250 |
| 2010-12-08 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2010-12-07 | 120 | 125 | 120 | 124 | 41,000 | 1,240 |
| 2010-12-06 | 123 | 123 | 122 | 122 | 13,000 | 1,220 |
| 2010-12-03 | 125 | 125 | 124 | 124 | 4,000 | 1,240 |
| 2010-12-02 | 124 | 125 | 124 | 125 | 10,000 | 1,250 |
| 2010-12-01 | 123 | 126 | 123 | 125 | 14,000 | 1,250 |
| 2010-11-30 | 125 | 126 | 123 | 126 | 19,000 | 1,260 |
| 2010-11-29 | 129 | 129 | 125 | 125 | 8,000 | 1,250 |
| 2010-11-26 | 123 | 130 | 123 | 129 | 73,000 | 1,290 |
| 2010-11-25 | 146 | 146 | 142 | 144 | 17,000 | 1,440 |
| 2010-11-24 | 143 | 146 | 138 | 146 | 24,000 | 1,460 |
| 2010-11-22 | 143 | 144 | 143 | 143 | 11,000 | 1,430 |
| 2010-11-19 | 143 | 144 | 141 | 143 | 25,000 | 1,430 |
| 2010-11-18 | 140 | 141 | 140 | 141 | 3,000 | 1,410 |
| 2010-11-17 | 139 | 140 | 139 | 140 | 5,000 | 1,400 |
| 2010-11-16 | 140 | 140 | 139 | 139 | 6,000 | 1,390 |
| 2010-11-15 | 139 | 139 | 139 | 139 | 4,000 | 1,390 |
| 2010-11-12 | 140 | 140 | 135 | 135 | 12,000 | 1,350 |
| 2010-11-11 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2010-11-10 | 133 | 140 | 133 | 140 | 18,000 | 1,400 |
| 2010-11-09 | 139 | 140 | 139 | 140 | 2,000 | 1,400 |
| 2010-11-08 | 140 | 140 | 140 | 140 | 8,000 | 1,400 |
| 2010-11-05 | 142 | 142 | 140 | 141 | 5,000 | 1,410 |
| 2010-11-04 | 140 | 142 | 140 | 142 | 5,000 | 1,420 |
| 2010-11-02 | 137 | 141 | 136 | 140 | 13,000 | 1,400 |
| 2010-11-01 | 134 | 138 | 134 | 138 | 7,000 | 1,380 |
| 2010-10-29 | 133 | 134 | 133 | 134 | 2,000 | 1,340 |
| 2010-10-28 | 133 | 135 | 133 | 135 | 4,000 | 1,350 |
| 2010-10-27 | 132 | 134 | 130 | 132 | 7,000 | 1,320 |
| 2010-10-26 | 130 | 131 | 129 | 129 | 11,000 | 1,290 |
| 2010-10-25 | 130 | 131 | 130 | 130 | 7,000 | 1,300 |
| 2010-10-22 | 131 | 131 | 131 | 131 | 3,000 | 1,310 |
| 2010-10-21 | 132 | 132 | 131 | 131 | 5,000 | 1,310 |
| 2010-10-20 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2010-10-19 | 131 | 135 | 131 | 135 | 3,000 | 1,350 |
| 2010-10-18 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2010-10-15 | 130 | 131 | 130 | 131 | 2,000 | 1,310 |
| 2010-10-14 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2010-10-13 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2010-10-12 | 131 | 131 | 131 | 131 | 3,000 | 1,310 |
| 2010-10-06 | 135 | 136 | 132 | 133 | 10,000 | 1,330 |
| 2010-10-05 | 135 | 138 | 132 | 135 | 8,000 | 1,350 |
| 2010-10-01 | 131 | 135 | 131 | 135 | 6,000 | 1,350 |
| 2010-09-30 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2010-09-29 | 134 | 137 | 130 | 130 | 10,000 | 1,300 |
| 2010-09-28 | 129 | 133 | 129 | 131 | 9,000 | 1,310 |
| 2010-09-27 | 128 | 129 | 127 | 127 | 3,000 | 1,270 |
| 2010-09-24 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2010-09-22 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2010-09-21 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 2010-09-17 | 129 | 130 | 128 | 128 | 3,000 | 1,280 |
| 2010-09-16 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2010-09-13 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2010-09-10 | 128 | 128 | 128 | 128 | 3,000 | 1,280 |
| 2010-09-09 | 129 | 129 | 128 | 128 | 8,000 | 1,280 |
| 2010-09-08 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2010-09-07 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2010-09-06 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2010-09-02 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2010-08-31 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2010-08-30 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2010-08-27 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2010-08-26 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2010-08-25 | 124 | 124 | 118 | 118 | 3,000 | 1,180 |
| 2010-08-24 | 125 | 125 | 125 | 125 | 6,000 | 1,250 |
| 2010-08-19 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2010-08-18 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2010-08-17 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2010-08-13 | 125 | 125 | 124 | 124 | 3,000 | 1,240 |
| 2010-08-12 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 2010-08-11 | 128 | 128 | 128 | 128 | 7,000 | 1,280 |
| 2010-08-10 | 131 | 131 | 131 | 131 | 4,000 | 1,310 |
| 2010-08-09 | 132 | 132 | 131 | 131 | 4,000 | 1,310 |
| 2010-08-06 | 133 | 133 | 133 | 133 | 2,000 | 1,330 |
| 2010-07-29 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2010-07-23 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2010-07-22 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 2010-07-21 | 132 | 132 | 132 | 132 | 5,000 | 1,320 |
| 2010-07-16 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2010-07-15 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 2010-07-14 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2010-07-13 | 132 | 133 | 132 | 133 | 2,000 | 1,330 |
| 2010-07-07 | 134 | 134 | 133 | 133 | 2,000 | 1,330 |
| 2010-07-01 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2010-06-30 | 133 | 133 | 133 | 133 | 3,000 | 1,330 |
| 2010-06-29 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2010-06-24 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 2010-06-22 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2010-06-21 | 135 | 135 | 133 | 133 | 7,000 | 1,330 |
| 2010-06-18 | 138 | 139 | 138 | 139 | 3,000 | 1,390 |
| 2010-06-17 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2010-06-16 | 139 | 140 | 139 | 140 | 2,000 | 1,400 |
| 2010-06-14 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2010-06-10 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2010-06-08 | 140 | 140 | 133 | 135 | 4,000 | 1,350 |
| 2010-06-07 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2010-06-03 | 139 | 140 | 139 | 140 | 6,000 | 1,400 |
| 2010-06-02 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2010-05-31 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2010-05-28 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2010-05-27 | 134 | 134 | 134 | 134 | 3,000 | 1,340 |
| 2010-05-26 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2010-05-25 | 133 | 136 | 130 | 136 | 8,000 | 1,360 |
| 2010-05-20 | 132 | 136 | 132 | 136 | 5,000 | 1,360 |
| 2010-05-19 | 134 | 134 | 132 | 132 | 3,000 | 1,320 |
| 2010-05-18 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2010-05-17 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 2010-05-14 | 140 | 140 | 135 | 135 | 2,000 | 1,350 |
| 2010-05-13 | 140 | 141 | 140 | 141 | 3,000 | 1,410 |
| 2010-05-12 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2010-05-10 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2010-05-07 | 140 | 140 | 132 | 134 | 9,000 | 1,340 |
| 2010-05-06 | 140 | 144 | 140 | 141 | 11,000 | 1,410 |
| 2010-04-30 | 142 | 142 | 138 | 138 | 7,000 | 1,380 |
| 2010-04-28 | 134 | 140 | 134 | 140 | 6,000 | 1,400 |
| 2010-04-27 | 135 | 135 | 134 | 134 | 5,000 | 1,340 |
| 2010-04-26 | 133 | 134 | 133 | 134 | 3,000 | 1,340 |
| 2010-04-23 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 2010-04-21 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2010-04-20 | 135 | 139 | 135 | 139 | 5,000 | 1,390 |
| 2010-04-19 | 129 | 131 | 127 | 131 | 5,000 | 1,310 |
| 2010-04-16 | 134 | 134 | 129 | 129 | 3,000 | 1,290 |
| 2010-04-15 | 132 | 138 | 132 | 133 | 6,000 | 1,330 |
| 2010-04-14 | 132 | 133 | 132 | 132 | 7,000 | 1,320 |
| 2010-04-13 | 128 | 132 | 128 | 132 | 4,000 | 1,320 |
| 2010-04-12 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2010-04-08 | 128 | 130 | 127 | 130 | 8,000 | 1,300 |
| 2010-04-07 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2010-04-06 | 128 | 128 | 128 | 128 | 3,000 | 1,280 |
| 2010-04-05 | 127 | 127 | 121 | 121 | 5,000 | 1,210 |
| 2010-04-01 | 124 | 125 | 124 | 125 | 2,000 | 1,250 |
| 2010-03-31 | 125 | 125 | 124 | 124 | 2,000 | 1,240 |
| 2010-03-25 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2010-03-24 | 127 | 127 | 123 | 123 | 5,000 | 1,230 |
| 2010-03-23 | 125 | 129 | 125 | 129 | 9,000 | 1,290 |
| 2010-03-19 | 123 | 123 | 123 | 123 | 4,000 | 1,230 |
| 2010-03-18 | 116 | 120 | 116 | 119 | 13,000 | 1,190 |
| 2010-03-17 | 116 | 117 | 116 | 116 | 7,000 | 1,160 |
| 2010-03-16 | 115 | 117 | 115 | 115 | 7,000 | 1,150 |
| 2010-03-15 | 118 | 118 | 118 | 118 | 4,000 | 1,180 |
| 2010-03-09 | 115 | 118 | 115 | 118 | 3,000 | 1,180 |
| 2010-03-08 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2010-03-05 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2010-03-04 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2010-03-03 | 112 | 115 | 112 | 115 | 4,000 | 1,150 |
| 2010-03-02 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2010-03-01 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2010-02-26 | 111 | 116 | 110 | 110 | 21,000 | 1,100 |
| 2010-02-25 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2010-02-23 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2010-02-22 | 117 | 123 | 117 | 123 | 2,000 | 1,230 |
| 2010-02-15 | 114 | 117 | 114 | 114 | 3,000 | 1,140 |
| 2010-02-08 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2010-02-04 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2010-02-02 | 119 | 120 | 119 | 120 | 5,000 | 1,200 |
| 2010-02-01 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2010-01-28 | 116 | 116 | 115 | 115 | 3,000 | 1,150 |
| 2010-01-27 | 116 | 116 | 116 | 116 | 7,000 | 1,160 |
| 2010-01-26 | 116 | 124 | 116 | 124 | 2,000 | 1,240 |
| 2010-01-25 | 115 | 118 | 115 | 117 | 6,000 | 1,170 |
| 2010-01-22 | 123 | 123 | 122 | 122 | 2,000 | 1,220 |
| 2010-01-21 | 120 | 122 | 120 | 122 | 3,000 | 1,220 |
| 2010-01-20 | 118 | 118 | 117 | 118 | 4,000 | 1,180 |
| 2010-01-19 | 115 | 115 | 115 | 115 | 6,000 | 1,150 |
| 2010-01-15 | 115 | 115 | 114 | 114 | 3,000 | 1,140 |
| 2010-01-14 | 115 | 115 | 115 | 115 | 5,000 | 1,150 |
| 2010-01-13 | 119 | 119 | 114 | 119 | 5,000 | 1,190 |
| 2010-01-12 | 110 | 110 | 108 | 110 | 4,000 | 1,100 |
| 2010-01-05 | 108 | 110 | 108 | 110 | 5,000 | 1,100 |
| 2010-01-04 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
