9647 (株)協和コンサルタンツの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	116	120	111	120	11,000	1,200
2012-12-27	123	123	116	116	22,000	1,160
2012-12-26	115	124	115	124	31,000	1,240
2012-12-25	112	115	110	115	13,000	1,150
2012-12-21	112	118	110	112	41,000	1,120
2012-12-20	111	112	111	112	5,000	1,120
2012-12-19	110	112	108	112	56,000	1,120
2012-12-18	108	113	106	106	40,000	1,060
2012-12-17	109	109	108	109	16,000	1,090
2012-12-14	100	104	98	104	57,000	1,040
2012-12-13	100	101	98	99	17,000	990
2012-12-12	99	101	98	101	8,000	1,010
2012-12-11	98	98	98	98	11,000	980
2012-12-10	98	98	97	98	4,000	980
2012-12-07	97	98	94	98	23,000	980
2012-12-06	97	97	97	97	3,000	970
2012-12-04	96	96	96	96	1,000	960
2012-12-03	97	98	97	97	8,000	970
2012-11-30	96	97	96	97	2,000	970
2012-11-29	97	97	97	97	2,000	970
2012-11-28	97	102	95	96	21,000	960
2012-11-27	97	100	97	100	20,000	1,000
2012-11-26	98	98	98	98	2,000	980
2012-11-22	99	99	99	99	3,000	990
2012-11-21	97	97	96	96	13,000	960
2012-11-20	98	98	95	97	7,000	970
2012-11-19	100	100	98	98	3,000	980
2012-11-13	101	102	101	102	3,000	1,020
2012-11-09	99	103	99	100	5,000	1,000
2012-11-07	102	102	101	101	5,000	1,010
2012-11-06	102	102	102	102	4,000	1,020
2012-11-05	102	104	102	104	4,000	1,040
2012-11-02	104	106	102	102	8,000	1,020
2012-11-01	103	104	101	103	14,000	1,030
2012-10-31	105	107	105	107	6,000	1,070
2012-10-30	110	110	105	108	26,000	1,080
2012-10-29	106	119	106	115	108,000	1,150
2012-10-25	99	101	99	101	5,000	1,010
2012-10-19	99	99	98	98	2,000	980
2012-10-18	99	99	97	97	3,000	970
2012-10-17	98	98	97	98	5,000	980
2012-10-16	96	99	96	99	12,000	990
2012-10-15	94	98	94	98	3,000	980
2012-10-12	95	96	95	95	6,000	950
2012-10-11	98	98	98	98	2,000	980
2012-10-10	98	98	98	98	1,000	980
2012-10-09	99	99	99	99	1,000	990
2012-10-05	97	101	97	100	24,000	1,000
2012-10-04	94	97	94	96	14,000	960
2012-10-03	90	93	90	93	7,000	930
2012-10-02	93	93	88	90	8,000	900
2012-09-28	91	91	89	91	6,000	910
2012-09-26	91	91	91	91	1,000	910
2012-09-25	90	91	90	91	2,000	910
2012-09-24	91	91	91	91	1,000	910
2012-09-21	91	91	91	91	2,000	910
2012-09-19	89	92	89	92	10,000	920
2012-09-14	89	89	87	89	6,000	890
2012-09-12	87	91	87	91	4,000	910
2012-09-11	87	87	87	87	1,000	870
2012-09-06	86	87	86	87	5,000	870
2012-09-04	87	88	87	88	2,000	880
2012-09-03	87	88	86	88	5,000	880
2012-08-31	87	89	87	89	3,000	890
2012-08-30	88	89	88	89	2,000	890
2012-08-29	89	89	86	89	30,000	890
2012-08-28	91	91	91	91	11,000	910
2012-08-27	93	93	93	93	4,000	930
2012-08-24	93	93	92	92	3,000	920
2012-08-23	94	94	93	93	3,000	930
2012-08-22	93	94	93	93	12,000	930
2012-08-21	94	94	94	94	1,000	940
2012-08-20	94	96	92	94	9,000	940
2012-08-17	95	97	93	93	9,000	930
2012-08-15	95	95	95	95	3,000	950
2012-08-14	93	95	93	94	7,000	940
2012-08-13	93	93	93	93	1,000	930
2012-08-09	92	92	92	92	1,000	920
2012-08-08	92	92	92	92	3,000	920
2012-08-07	93	93	92	92	3,000	920
2012-08-06	93	93	92	92	4,000	920
2012-08-03	96	96	96	96	1,000	960
2012-08-02	92	92	92	92	1,000	920
2012-08-01	92	92	91	91	4,000	910
2012-07-31	93	93	93	93	1,000	930
2012-07-30	94	94	94	94	5,000	940
2012-07-27	92	94	92	94	3,000	940
2012-07-26	91	91	91	91	2,000	910
2012-07-25	93	93	93	93	1,000	930
2012-07-24	94	94	93	93	4,000	930
2012-07-23	98	98	97	97	3,000	970
2012-07-20	102	102	98	98	6,000	980
2012-07-19	102	102	101	101	2,000	1,010
2012-07-18	103	103	102	102	6,000	1,020
2012-07-17	103	103	103	103	2,000	1,030
2012-07-13	104	104	103	103	8,000	1,030
2012-07-12	104	104	104	104	2,000	1,040
2012-07-11	105	105	104	104	2,000	1,040
2012-07-10	104	104	104	104	4,000	1,040
2012-07-09	105	105	105	105	4,000	1,050
2012-07-06	104	104	104	104	4,000	1,040
2012-07-05	104	104	104	104	3,000	1,040
2012-07-04	105	106	105	106	3,000	1,060
2012-07-03	104	104	103	104	4,000	1,040
2012-07-02	105	105	104	104	10,000	1,040
2012-06-29	103	106	103	106	11,000	1,060
2012-06-26	102	102	102	102	2,000	1,020
2012-06-25	102	102	102	102	1,000	1,020
2012-06-22	101	101	101	101	4,000	1,010
2012-06-21	106	106	98	101	71,000	1,010
2012-06-20	106	106	106	106	1,000	1,060
2012-06-19	108	108	108	108	5,000	1,080
2012-06-18	103	104	102	102	4,000	1,020
2012-06-15	103	103	103	103	1,000	1,030
2012-06-14	103	108	101	102	8,000	1,020
2012-06-13	102	102	102	102	2,000	1,020
2012-06-11	103	103	103	103	1,000	1,030
2012-06-08	103	103	103	103	1,000	1,030
2012-06-07	102	102	101	102	4,000	1,020
2012-06-05	102	102	102	102	2,000	1,020
2012-05-29	104	107	104	106	3,000	1,060
2012-05-25	112	112	112	112	1,000	1,120
2012-05-24	112	112	112	112	1,000	1,120
2012-05-23	108	108	103	104	6,000	1,040
2012-05-22	108	108	108	108	1,000	1,080
2012-05-18	103	103	103	103	1,000	1,030
2012-05-15	104	104	100	104	29,000	1,040
2012-05-14	111	111	108	108	8,000	1,080
2012-05-11	115	116	111	111	7,000	1,110
2012-05-10	112	116	112	113	6,000	1,130
2012-05-09	121	121	114	114	26,000	1,140
2012-05-08	122	122	122	122	1,000	1,220
2012-05-01	122	124	122	124	4,000	1,240
2012-04-27	125	125	125	125	4,000	1,250
2012-04-26	125	125	125	125	1,000	1,250
2012-04-25	128	128	125	125	3,000	1,250
2012-04-24	128	128	128	128	5,000	1,280
2012-04-23	126	128	126	128	6,000	1,280
2012-04-20	125	125	125	125	7,000	1,250
2012-04-19	128	128	125	128	13,000	1,280
2012-04-18	128	132	127	132	10,000	1,320
2012-04-17	131	131	128	128	16,000	1,280
2012-04-16	132	134	130	132	25,000	1,320
2012-04-13	135	135	134	134	10,000	1,340
2012-04-12	130	144	130	139	60,000	1,390
2012-04-11	125	129	125	129	13,000	1,290
2012-04-10	125	125	125	125	5,000	1,250
2012-04-09	126	126	126	126	3,000	1,260
2012-04-06	124	125	124	125	6,000	1,250
2012-04-05	125	125	122	123	10,000	1,230
2012-04-04	132	132	130	130	16,000	1,300
2012-04-03	135	135	132	132	31,000	1,320
2012-04-02	134	138	134	138	6,000	1,380
2012-03-30	131	139	131	138	11,000	1,380
2012-03-29	134	135	134	134	5,000	1,340
2012-03-28	137	137	137	137	1,000	1,370
2012-03-27	136	139	136	139	11,000	1,390
2012-03-26	133	138	133	138	5,000	1,380
2012-03-23	134	134	134	134	1,000	1,340
2012-03-22	134	134	130	131	13,000	1,310
2012-03-21	141	141	134	134	13,000	1,340
2012-03-19	141	141	138	138	3,000	1,380
2012-03-16	138	138	135	138	21,000	1,380
2012-03-15	140	142	139	139	19,000	1,390
2012-03-14	149	149	145	145	15,000	1,450
2012-03-13	140	153	140	150	49,000	1,500
2012-03-12	143	143	140	140	11,000	1,400
2012-03-08	145	145	145	145	2,000	1,450
2012-03-07	145	150	145	150	8,000	1,500
2012-03-06	146	150	143	150	10,000	1,500
2012-03-05	148	148	146	146	14,000	1,460
2012-03-02	150	155	146	150	43,000	1,500
2012-03-01	154	154	150	150	30,000	1,500
2012-02-29	156	159	154	154	95,000	1,540
2012-02-28	150	159	148	158	180,000	1,580
2012-02-27	137	163	137	157	444,000	1,570
2012-02-24	127	137	127	137	41,000	1,370
2012-02-23	127	127	127	127	4,000	1,270
2012-02-22	127	127	127	127	2,000	1,270
2012-02-21	127	127	127	127	1,000	1,270
2012-02-20	129	129	127	127	3,000	1,270
2012-02-17	130	130	130	130	2,000	1,300
2012-02-16	129	129	129	129	1,000	1,290
2012-02-14	129	129	129	129	1,000	1,290
2012-02-13	126	126	126	126	9,000	1,260
2012-02-10	132	132	130	130	13,000	1,300
2012-02-09	137	137	131	132	32,000	1,320
2012-02-08	130	137	130	137	59,000	1,370
2012-02-07	124	132	124	129	59,000	1,290
2012-02-06	121	124	121	124	18,000	1,240
2012-02-03	121	121	120	120	5,000	1,200
2012-02-02	122	122	122	122	3,000	1,220
2012-02-01	123	123	123	123	5,000	1,230
2012-01-31	123	123	123	123	3,000	1,230
2012-01-30	123	123	123	123	1,000	1,230
2012-01-27	123	123	123	123	2,000	1,230
2012-01-26	122	122	121	121	2,000	1,210
2012-01-25	121	122	121	122	2,000	1,220
2012-01-24	123	123	123	123	1,000	1,230
2012-01-23	123	125	123	123	5,000	1,230
2012-01-20	126	126	120	123	12,000	1,230
2012-01-19	124	127	124	127	7,000	1,270
2012-01-18	122	128	122	127	23,000	1,270
2012-01-17	120	121	120	121	7,000	1,210
2012-01-12	119	119	119	119	1,000	1,190
2012-01-11	120	120	120	120	2,000	1,200
2012-01-10	120	120	118	119	17,000	1,190
2012-01-06	121	128	119	119	22,000	1,190
2012-01-05	117	120	117	120	3,000	1,200
2012-01-04	118	120	118	120	4,000	1,200

分割・併合履歴： [2017-05-29]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9647 (株)協和コンサルタンツ の時系列データ [2012年度]

9647 (株)協和コンサルタンツの時系列データ [2012年度]