1. HOME >
  2. 株価時系列 >
  3. 9647 >
  4. 2011年

9647 (株)協和コンサルタンツ の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3011911911811813,0001,180
2011-12-291181191181196,0001,190
2011-12-271201231201234,0001,230
2011-12-261201201181204,0001,200
2011-12-221201201201202,0001,200
2011-12-2112112111811910,0001,190
2011-12-201221221211212,0001,210
2011-12-191231231231231,0001,230
2011-12-161231231231231,0001,230
2011-12-151231231231231,0001,230
2011-12-141231231231233,0001,230
2011-12-131231241231237,0001,230
2011-12-121251251251253,0001,250
2011-12-091231231231232,0001,230
2011-12-081231241221224,0001,220
2011-12-071221231221232,0001,230
2011-12-061231231231231,0001,230
2011-12-051221231221237,0001,230
2011-12-021241241241241,0001,240
2011-12-011241241241242,0001,240
2011-11-301241241231243,0001,240
2011-11-291261261251252,0001,250
2011-11-2812612812412435,0001,240
2011-11-251371371361379,0001,370
2011-11-241341361341366,0001,360
2011-11-221351351351353,0001,350
2011-11-211371371341367,0001,360
2011-11-181341341321327,0001,320
2011-11-171341361341362,0001,360
2011-11-161341361341347,0001,340
2011-11-151351351351351,0001,350
2011-11-141341361341367,0001,360
2011-11-111341341341341,0001,340
2011-11-101351381341349,0001,340
2011-11-091371371351367,0001,360
2011-11-0813713713613714,0001,370
2011-11-071361371361373,0001,370
2011-11-041361371361367,0001,360
2011-11-021361361361363,0001,360
2011-11-011361371361368,0001,360
2011-10-3113713713613710,0001,370
2011-10-281351351351359,0001,350
2011-10-271351351351352,0001,350
2011-10-261341351341353,0001,350
2011-10-251351351351353,0001,350
2011-10-241351351351353,0001,350
2011-10-211341351341354,0001,350
2011-10-2013713713313511,0001,350
2011-10-191401411391408,0001,400
2011-10-171361391361397,0001,390
2011-10-141351371351376,0001,370
2011-10-131361381361385,0001,380
2011-10-111341351341352,0001,350
2011-10-061351351331335,0001,330
2011-10-041381381381386,0001,380
2011-10-031371371371371,0001,370
2011-09-291381381381382,0001,380
2011-09-261301301301301,0001,300
2011-09-221301301301301,0001,300
2011-09-201311331311335,0001,330
2011-09-161361371361373,0001,370
2011-09-1513314213313828,0001,380
2011-09-1412812812612812,0001,280
2011-09-131251281251282,0001,280
2011-09-121291291261262,0001,260
2011-09-071291291291291,0001,290
2011-09-061281281281282,0001,280
2011-09-021281281281281,0001,280
2011-08-291281281281281,0001,280
2011-08-251241251241254,0001,250
2011-08-221241241241241,0001,240
2011-08-191281281241243,0001,240
2011-08-151281281281283,0001,280
2011-08-121261271261275,0001,270
2011-08-111241241241241,0001,240
2011-08-101221251221253,0001,250
2011-08-0912012011711813,0001,180
2011-08-0812712712212323,0001,230
2011-08-051291291281294,0001,290
2011-08-041331331321325,0001,320
2011-08-031341341311346,0001,340
2011-07-291341341341341,0001,340
2011-07-281351351331337,0001,330
2011-07-271351361351364,0001,360
2011-07-261351361351356,0001,350
2011-07-251361381361383,0001,380
2011-07-221411411401402,0001,400
2011-07-211401401401403,0001,400
2011-07-201431431401407,0001,400
2011-07-1913814513714514,0001,450
2011-07-151401401381394,0001,390
2011-07-1413614313613718,0001,370
2011-07-1313513513313310,0001,330
2011-07-111341381341388,0001,380
2011-07-081331331331335,0001,330
2011-07-071351351331333,0001,330
2011-07-0513813913513520,0001,350
2011-07-0413313313013314,0001,330
2011-07-011361361331333,0001,330
2011-06-301351351351352,0001,350
2011-06-291351351351351,0001,350
2011-06-281321321321321,0001,320
2011-06-271321341311327,0001,320
2011-06-241351351351351,0001,350
2011-06-231351351351351,0001,350
2011-06-221351351351351,0001,350
2011-06-211341361341362,0001,360
2011-06-201301341301346,0001,340
2011-06-171301301301303,0001,300
2011-06-151281281281281,0001,280
2011-06-141291291291291,0001,290
2011-06-131281301281297,0001,290
2011-06-101261261241257,0001,250
2011-06-081271271271273,0001,270
2011-06-071271271271272,0001,270
2011-06-061271271271271,0001,270
2011-06-031251251251251,0001,250
2011-06-021251251251255,0001,250
2011-06-011261291261292,0001,290
2011-05-311271271271273,0001,270
2011-05-3012512812412831,0001,280
2011-05-271211241211247,0001,240
2011-05-2612412612112222,0001,220
2011-05-251251251231234,0001,230
2011-05-241271271251254,0001,250
2011-05-2313513512212630,0001,260
2011-05-201361371351374,0001,370
2011-05-191361361361361,0001,360
2011-05-181381381381381,0001,380
2011-05-171351351351352,0001,350
2011-05-1613513713313715,0001,370
2011-05-1313913913613614,0001,360
2011-05-1214214213914020,0001,400
2011-05-1114914914414410,0001,440
2011-05-1014714914014326,0001,430
2011-05-0914814914614711,0001,470
2011-05-0614414413914210,0001,420
2011-05-0214814814414416,0001,440
2011-04-2814414714014637,0001,460
2011-04-2715415615315310,0001,530
2011-04-2616716715215476,0001,540
2011-04-2516317016316842,0001,680
2011-04-2216016315816313,0001,630
2011-04-2116416415715720,0001,570
2011-04-2016116616116233,0001,620
2011-04-1916017016016143,0001,610
2011-04-1816817016216231,0001,620
2011-04-1516417015816768,0001,670
2011-04-1414616014516080,0001,600
2011-04-1313814513814524,0001,450
2011-04-1213914713713820,0001,380
2011-04-111351351341345,0001,340
2011-04-081341341341342,0001,340
2011-04-0713513613113615,0001,360
2011-04-061381411371413,0001,410
2011-04-0514314313714019,0001,400
2011-04-0413214813214840,0001,480
2011-04-011301301281289,0001,280
2011-03-311341341301306,0001,300
2011-03-301351361351354,0001,350
2011-03-2913713713613610,0001,360
2011-03-2814815414014139,0001,410
2011-03-2513915013714560,0001,450
2011-03-2413213913213714,0001,370
2011-03-2313013213013211,0001,320
2011-03-2212513012513017,0001,300
2011-03-181201241201249,0001,240
2011-03-171121181121125,0001,120
2011-03-161111201111145,0001,140
2011-03-1513013111511548,0001,150
2011-03-1412513312512872,0001,280
2011-03-111221231221232,0001,230
2011-03-101231231231231,0001,230
2011-03-091231231221227,0001,220
2011-03-081221221221223,0001,220
2011-03-0712312312212213,0001,220
2011-03-041241241231235,0001,230
2011-03-031231231231231,0001,230
2011-03-021231231231233,0001,230
2011-03-0112212312212311,0001,230
2011-02-281231231231233,0001,230
2011-02-251241251241248,0001,240
2011-02-241271271271271,0001,270
2011-02-231261271261272,0001,270
2011-02-211271271261264,0001,260
2011-02-161251271251272,0001,270
2011-02-151241251241252,0001,250
2011-02-141251251251251,0001,250
2011-02-091231241231243,0001,240
2011-02-081221221221225,0001,220
2011-02-071231241231233,0001,230
2011-02-041231231231231,0001,230
2011-02-031231241231249,0001,240
2011-02-0212312512312513,0001,250
2011-02-011241251241253,0001,250
2011-01-311221251221245,0001,240
2011-01-281261261261263,0001,260
2011-01-271271271251253,0001,250
2011-01-261271271271271,0001,270
2011-01-251271291261269,0001,260
2011-01-241241241241244,0001,240
2011-01-2112812912412422,0001,240
2011-01-201291291281282,0001,280
2011-01-191301301291292,0001,290
2011-01-181301301301303,0001,300
2011-01-171301301291294,0001,290
2011-01-1412913012812810,0001,280
2011-01-1312513012512829,0001,280
2011-01-1212712912512523,0001,250
2011-01-111241261241262,0001,260
2011-01-071241241241243,0001,240
2011-01-061241241241242,0001,240
2011-01-0412412512412415,0001,240

分割・併合履歴 ： [2017-05-29]1株→0.1株