9647 (株)協和コンサルタンツ の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 172 | 173 | 169 | 172 | 105,000 | 1,720 |
| 2013-12-27 | 174 | 176 | 169 | 172 | 106,000 | 1,720 |
| 2013-12-26 | 172 | 174 | 166 | 172 | 326,000 | 1,720 |
| 2013-12-25 | 180 | 185 | 170 | 173 | 1,198,000 | 1,730 |
| 2013-12-24 | 153 | 203 | 150 | 203 | 1,190,000 | 2,030 |
| 2013-12-20 | 152 | 155 | 152 | 153 | 25,000 | 1,530 |
| 2013-12-19 | 157 | 157 | 149 | 150 | 28,000 | 1,500 |
| 2013-12-18 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 2013-12-17 | 156 | 157 | 155 | 157 | 11,000 | 1,570 |
| 2013-12-16 | 161 | 161 | 153 | 156 | 59,000 | 1,560 |
| 2013-12-13 | 163 | 163 | 162 | 163 | 18,000 | 1,630 |
| 2013-12-12 | 165 | 165 | 163 | 163 | 21,000 | 1,630 |
| 2013-12-11 | 164 | 166 | 164 | 166 | 39,000 | 1,660 |
| 2013-12-10 | 163 | 166 | 163 | 166 | 24,000 | 1,660 |
| 2013-12-09 | 165 | 165 | 164 | 164 | 22,000 | 1,640 |
| 2013-12-06 | 163 | 165 | 161 | 165 | 29,000 | 1,650 |
| 2013-12-05 | 166 | 168 | 164 | 164 | 32,000 | 1,640 |
| 2013-12-04 | 165 | 165 | 162 | 164 | 29,000 | 1,640 |
| 2013-12-03 | 169 | 169 | 165 | 165 | 33,000 | 1,650 |
| 2013-12-02 | 167 | 169 | 165 | 167 | 34,000 | 1,670 |
| 2013-11-29 | 169 | 171 | 167 | 168 | 18,000 | 1,680 |
| 2013-11-28 | 167 | 169 | 167 | 167 | 15,000 | 1,670 |
| 2013-11-27 | 169 | 176 | 165 | 167 | 94,000 | 1,670 |
| 2013-11-26 | 174 | 175 | 166 | 172 | 47,000 | 1,720 |
| 2013-11-25 | 177 | 182 | 172 | 174 | 186,000 | 1,740 |
| 2013-11-22 | 170 | 180 | 168 | 172 | 149,000 | 1,720 |
| 2013-11-21 | 168 | 169 | 164 | 166 | 22,000 | 1,660 |
| 2013-11-20 | 170 | 170 | 165 | 169 | 15,000 | 1,690 |
| 2013-11-19 | 172 | 174 | 168 | 169 | 37,000 | 1,690 |
| 2013-11-18 | 168 | 169 | 166 | 169 | 16,000 | 1,690 |
| 2013-11-15 | 170 | 171 | 167 | 168 | 31,000 | 1,680 |
| 2013-11-14 | 160 | 168 | 159 | 168 | 39,000 | 1,680 |
| 2013-11-13 | 170 | 170 | 160 | 160 | 29,000 | 1,600 |
| 2013-11-12 | 172 | 172 | 162 | 170 | 72,000 | 1,700 |
| 2013-11-11 | 160 | 177 | 160 | 169 | 140,000 | 1,690 |
| 2013-11-08 | 154 | 159 | 154 | 159 | 14,000 | 1,590 |
| 2013-11-07 | 154 | 156 | 154 | 154 | 11,000 | 1,540 |
| 2013-11-06 | 153 | 154 | 153 | 154 | 28,000 | 1,540 |
| 2013-11-05 | 158 | 158 | 153 | 154 | 6,000 | 1,540 |
| 2013-11-01 | 158 | 159 | 155 | 156 | 14,000 | 1,560 |
| 2013-10-31 | 161 | 161 | 157 | 157 | 19,000 | 1,570 |
| 2013-10-30 | 160 | 160 | 159 | 159 | 7,000 | 1,590 |
| 2013-10-29 | 159 | 160 | 159 | 160 | 5,000 | 1,600 |
| 2013-10-28 | 162 | 163 | 160 | 160 | 13,000 | 1,600 |
| 2013-10-25 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2013-10-24 | 163 | 163 | 160 | 160 | 39,000 | 1,600 |
| 2013-10-23 | 166 | 166 | 162 | 163 | 26,000 | 1,630 |
| 2013-10-22 | 165 | 165 | 162 | 165 | 35,000 | 1,650 |
| 2013-10-21 | 165 | 168 | 161 | 165 | 81,000 | 1,650 |
| 2013-10-18 | 151 | 160 | 151 | 160 | 45,000 | 1,600 |
| 2013-10-17 | 147 | 151 | 147 | 150 | 18,000 | 1,500 |
| 2013-10-16 | 147 | 147 | 144 | 147 | 7,000 | 1,470 |
| 2013-10-15 | 145 | 148 | 144 | 146 | 12,000 | 1,460 |
| 2013-10-11 | 147 | 153 | 147 | 149 | 31,000 | 1,490 |
| 2013-10-10 | 145 | 145 | 144 | 145 | 9,000 | 1,450 |
| 2013-10-09 | 145 | 145 | 144 | 144 | 5,000 | 1,440 |
| 2013-10-08 | 142 | 142 | 138 | 142 | 10,000 | 1,420 |
| 2013-10-07 | 147 | 147 | 140 | 142 | 34,000 | 1,420 |
| 2013-10-04 | 145 | 147 | 145 | 147 | 4,000 | 1,470 |
| 2013-10-03 | 147 | 148 | 144 | 144 | 25,000 | 1,440 |
| 2013-10-02 | 149 | 152 | 149 | 152 | 3,000 | 1,520 |
| 2013-10-01 | 154 | 154 | 150 | 150 | 6,000 | 1,500 |
| 2013-09-30 | 151 | 154 | 150 | 150 | 9,000 | 1,500 |
| 2013-09-27 | 156 | 156 | 154 | 156 | 11,000 | 1,560 |
| 2013-09-26 | 158 | 158 | 148 | 156 | 23,000 | 1,560 |
| 2013-09-25 | 160 | 161 | 158 | 160 | 9,000 | 1,600 |
| 2013-09-24 | 162 | 164 | 161 | 164 | 17,000 | 1,640 |
| 2013-09-20 | 158 | 161 | 156 | 156 | 9,000 | 1,560 |
| 2013-09-19 | 160 | 161 | 157 | 161 | 16,000 | 1,610 |
| 2013-09-18 | 164 | 164 | 157 | 161 | 37,000 | 1,610 |
| 2013-09-17 | 155 | 163 | 155 | 163 | 23,000 | 1,630 |
| 2013-09-13 | 147 | 158 | 147 | 155 | 24,000 | 1,550 |
| 2013-09-12 | 151 | 151 | 146 | 146 | 9,000 | 1,460 |
| 2013-09-11 | 155 | 159 | 148 | 150 | 45,000 | 1,500 |
| 2013-09-10 | 141 | 167 | 141 | 153 | 135,000 | 1,530 |
| 2013-09-09 | 135 | 137 | 134 | 137 | 17,000 | 1,370 |
| 2013-09-06 | 130 | 131 | 125 | 127 | 44,000 | 1,270 |
| 2013-09-05 | 130 | 134 | 130 | 130 | 45,000 | 1,300 |
| 2013-09-04 | 128 | 137 | 128 | 130 | 80,000 | 1,300 |
| 2013-09-03 | 127 | 132 | 123 | 128 | 93,000 | 1,280 |
| 2013-09-02 | 127 | 127 | 127 | 127 | 3,000 | 1,270 |
| 2013-08-29 | 128 | 128 | 127 | 127 | 4,000 | 1,270 |
| 2013-08-28 | 130 | 131 | 128 | 128 | 8,000 | 1,280 |
| 2013-08-27 | 130 | 132 | 130 | 132 | 3,000 | 1,320 |
| 2013-08-26 | 132 | 132 | 129 | 129 | 5,000 | 1,290 |
| 2013-08-23 | 130 | 130 | 129 | 129 | 16,000 | 1,290 |
| 2013-08-21 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2013-08-20 | 134 | 134 | 126 | 126 | 17,000 | 1,260 |
| 2013-08-16 | 136 | 139 | 135 | 139 | 3,000 | 1,390 |
| 2013-08-12 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2013-08-09 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2013-08-08 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
| 2013-08-07 | 143 | 143 | 138 | 138 | 4,000 | 1,380 |
| 2013-08-06 | 141 | 142 | 141 | 142 | 2,000 | 1,420 |
| 2013-08-05 | 138 | 141 | 138 | 141 | 5,000 | 1,410 |
| 2013-08-02 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2013-08-01 | 139 | 139 | 137 | 139 | 10,000 | 1,390 |
| 2013-07-29 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2013-07-26 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2013-07-25 | 146 | 150 | 146 | 150 | 4,000 | 1,500 |
| 2013-07-24 | 145 | 146 | 145 | 146 | 2,000 | 1,460 |
| 2013-07-23 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2013-07-22 | 141 | 141 | 140 | 140 | 10,000 | 1,400 |
| 2013-07-19 | 145 | 145 | 143 | 143 | 22,000 | 1,430 |
| 2013-07-18 | 144 | 149 | 144 | 149 | 12,000 | 1,490 |
| 2013-07-17 | 151 | 151 | 144 | 144 | 12,000 | 1,440 |
| 2013-07-16 | 151 | 152 | 145 | 150 | 19,000 | 1,500 |
| 2013-07-12 | 156 | 160 | 150 | 154 | 28,000 | 1,540 |
| 2013-07-11 | 153 | 156 | 152 | 152 | 8,000 | 1,520 |
| 2013-07-10 | 163 | 164 | 155 | 158 | 6,000 | 1,580 |
| 2013-07-09 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 2013-07-08 | 161 | 161 | 155 | 159 | 19,000 | 1,590 |
| 2013-07-05 | 172 | 173 | 155 | 161 | 65,000 | 1,610 |
| 2013-07-04 | 140 | 171 | 140 | 171 | 26,000 | 1,710 |
| 2013-07-03 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2013-07-02 | 140 | 140 | 138 | 138 | 4,000 | 1,380 |
| 2013-07-01 | 138 | 139 | 135 | 135 | 7,000 | 1,350 |
| 2013-06-27 | 121 | 130 | 118 | 130 | 11,000 | 1,300 |
| 2013-06-26 | 132 | 132 | 127 | 127 | 6,000 | 1,270 |
| 2013-06-25 | 139 | 139 | 134 | 134 | 6,000 | 1,340 |
| 2013-06-24 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2013-06-21 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2013-06-20 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2013-06-19 | 135 | 140 | 129 | 140 | 13,000 | 1,400 |
| 2013-06-18 | 136 | 138 | 136 | 138 | 11,000 | 1,380 |
| 2013-06-11 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2013-06-10 | 132 | 140 | 132 | 140 | 12,000 | 1,400 |
| 2013-06-07 | 132 | 135 | 127 | 135 | 19,000 | 1,350 |
| 2013-06-06 | 157 | 157 | 144 | 144 | 10,000 | 1,440 |
| 2013-06-05 | 158 | 158 | 157 | 157 | 2,000 | 1,570 |
| 2013-06-04 | 159 | 159 | 156 | 159 | 5,000 | 1,590 |
| 2013-06-03 | 161 | 161 | 159 | 159 | 9,000 | 1,590 |
| 2013-05-31 | 158 | 159 | 158 | 159 | 5,000 | 1,590 |
| 2013-05-30 | 161 | 162 | 159 | 159 | 8,000 | 1,590 |
| 2013-05-29 | 159 | 159 | 157 | 158 | 7,000 | 1,580 |
| 2013-05-28 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 2013-05-27 | 162 | 162 | 153 | 157 | 40,000 | 1,570 |
| 2013-05-24 | 163 | 169 | 162 | 163 | 17,000 | 1,630 |
| 2013-05-23 | 170 | 189 | 161 | 161 | 117,000 | 1,610 |
| 2013-05-22 | 170 | 180 | 163 | 164 | 45,000 | 1,640 |
| 2013-05-21 | 169 | 170 | 166 | 170 | 5,000 | 1,700 |
| 2013-05-20 | 170 | 170 | 169 | 169 | 4,000 | 1,690 |
| 2013-05-17 | 163 | 173 | 163 | 169 | 23,000 | 1,690 |
| 2013-05-16 | 163 | 166 | 157 | 166 | 35,000 | 1,660 |
| 2013-05-15 | 178 | 179 | 167 | 167 | 31,000 | 1,670 |
| 2013-05-14 | 179 | 181 | 176 | 181 | 13,000 | 1,810 |
| 2013-05-13 | 180 | 181 | 175 | 180 | 43,000 | 1,800 |
| 2013-05-10 | 180 | 180 | 176 | 180 | 36,000 | 1,800 |
| 2013-05-09 | 180 | 184 | 179 | 181 | 89,000 | 1,810 |
| 2013-05-08 | 183 | 183 | 176 | 176 | 34,000 | 1,760 |
| 2013-05-07 | 183 | 183 | 175 | 183 | 92,000 | 1,830 |
| 2013-05-02 | 166 | 183 | 166 | 183 | 65,000 | 1,830 |
| 2013-05-01 | 170 | 170 | 165 | 165 | 48,000 | 1,650 |
| 2013-04-30 | 171 | 171 | 170 | 170 | 8,000 | 1,700 |
| 2013-04-26 | 169 | 173 | 168 | 170 | 30,000 | 1,700 |
| 2013-04-25 | 169 | 170 | 169 | 170 | 26,000 | 1,700 |
| 2013-04-24 | 168 | 169 | 162 | 165 | 36,000 | 1,650 |
| 2013-04-23 | 167 | 169 | 167 | 168 | 18,000 | 1,680 |
| 2013-04-22 | 168 | 171 | 161 | 167 | 50,000 | 1,670 |
| 2013-04-19 | 167 | 173 | 167 | 173 | 6,000 | 1,730 |
| 2013-04-18 | 166 | 178 | 166 | 166 | 64,000 | 1,660 |
| 2013-04-17 | 161 | 162 | 161 | 161 | 13,000 | 1,610 |
| 2013-04-16 | 167 | 167 | 159 | 161 | 26,000 | 1,610 |
| 2013-04-15 | 167 | 170 | 165 | 165 | 58,000 | 1,650 |
| 2013-04-12 | 164 | 167 | 162 | 162 | 29,000 | 1,620 |
| 2013-04-11 | 158 | 163 | 157 | 163 | 39,000 | 1,630 |
| 2013-04-10 | 155 | 161 | 155 | 155 | 22,000 | 1,550 |
| 2013-04-09 | 150 | 153 | 148 | 152 | 34,000 | 1,520 |
| 2013-04-08 | 149 | 151 | 148 | 150 | 50,000 | 1,500 |
| 2013-04-05 | 153 | 153 | 150 | 150 | 13,000 | 1,500 |
| 2013-04-04 | 147 | 153 | 147 | 150 | 14,000 | 1,500 |
| 2013-04-03 | 148 | 151 | 145 | 148 | 22,000 | 1,480 |
| 2013-04-02 | 147 | 149 | 140 | 147 | 41,000 | 1,470 |
| 2013-04-01 | 161 | 161 | 145 | 151 | 51,000 | 1,510 |
| 2013-03-29 | 160 | 164 | 158 | 164 | 34,000 | 1,640 |
| 2013-03-28 | 163 | 163 | 156 | 163 | 42,000 | 1,630 |
| 2013-03-27 | 163 | 167 | 163 | 166 | 19,000 | 1,660 |
| 2013-03-26 | 171 | 171 | 162 | 166 | 54,000 | 1,660 |
| 2013-03-25 | 175 | 177 | 172 | 172 | 38,000 | 1,720 |
| 2013-03-22 | 168 | 175 | 166 | 175 | 52,000 | 1,750 |
| 2013-03-21 | 165 | 172 | 164 | 172 | 75,000 | 1,720 |
| 2013-03-19 | 169 | 176 | 160 | 164 | 136,000 | 1,640 |
| 2013-03-18 | 170 | 170 | 159 | 164 | 114,000 | 1,640 |
| 2013-03-15 | 181 | 181 | 170 | 171 | 97,000 | 1,710 |
| 2013-03-14 | 171 | 191 | 171 | 176 | 262,000 | 1,760 |
| 2013-03-13 | 177 | 184 | 167 | 171 | 215,000 | 1,710 |
| 2013-03-12 | 256 | 256 | 165 | 186 | 1,460,000 | 1,860 |
| 2013-03-11 | 240 | 240 | 240 | 240 | 137,000 | 2,400 |
| 2013-03-08 | 145 | 190 | 143 | 190 | 763,000 | 1,900 |
| 2013-03-07 | 139 | 150 | 132 | 140 | 145,000 | 1,400 |
| 2013-03-06 | 126 | 130 | 126 | 128 | 34,000 | 1,280 |
| 2013-03-05 | 121 | 124 | 121 | 124 | 6,000 | 1,240 |
| 2013-03-04 | 122 | 122 | 121 | 121 | 4,000 | 1,210 |
| 2013-02-27 | 123 | 123 | 122 | 122 | 4,000 | 1,220 |
| 2013-02-26 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2013-02-25 | 124 | 125 | 124 | 125 | 3,000 | 1,250 |
| 2013-02-22 | 119 | 123 | 119 | 123 | 4,000 | 1,230 |
| 2013-02-21 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2013-02-18 | 117 | 118 | 115 | 118 | 6,000 | 1,180 |
| 2013-02-15 | 120 | 121 | 118 | 119 | 6,000 | 1,190 |
| 2013-02-14 | 120 | 123 | 120 | 123 | 2,000 | 1,230 |
| 2013-02-13 | 121 | 121 | 120 | 120 | 7,000 | 1,200 |
| 2013-02-12 | 129 | 130 | 124 | 124 | 20,000 | 1,240 |
| 2013-02-08 | 125 | 128 | 125 | 128 | 9,000 | 1,280 |
| 2013-02-07 | 125 | 126 | 125 | 126 | 4,000 | 1,260 |
| 2013-02-06 | 126 | 126 | 124 | 125 | 4,000 | 1,250 |
| 2013-02-05 | 124 | 125 | 124 | 125 | 23,000 | 1,250 |
| 2013-02-04 | 122 | 124 | 122 | 124 | 15,000 | 1,240 |
| 2013-02-01 | 122 | 122 | 122 | 122 | 5,000 | 1,220 |
| 2013-01-31 | 122 | 122 | 122 | 122 | 3,000 | 1,220 |
| 2013-01-30 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2013-01-29 | 123 | 127 | 122 | 122 | 4,000 | 1,220 |
| 2013-01-28 | 120 | 122 | 119 | 122 | 5,000 | 1,220 |
| 2013-01-25 | 118 | 118 | 117 | 117 | 10,000 | 1,170 |
| 2013-01-24 | 122 | 122 | 115 | 120 | 13,000 | 1,200 |
| 2013-01-22 | 127 | 131 | 127 | 131 | 4,000 | 1,310 |
| 2013-01-21 | 124 | 131 | 120 | 131 | 18,000 | 1,310 |
| 2013-01-18 | 132 | 133 | 132 | 133 | 3,000 | 1,330 |
| 2013-01-17 | 132 | 132 | 130 | 131 | 16,000 | 1,310 |
| 2013-01-16 | 141 | 141 | 130 | 130 | 17,000 | 1,300 |
| 2013-01-15 | 133 | 136 | 133 | 136 | 11,000 | 1,360 |
| 2013-01-10 | 122 | 128 | 122 | 128 | 6,000 | 1,280 |
| 2013-01-09 | 120 | 123 | 120 | 123 | 10,000 | 1,230 |
| 2013-01-08 | 117 | 120 | 117 | 120 | 7,000 | 1,200 |
| 2013-01-07 | 119 | 121 | 118 | 121 | 6,000 | 1,210 |
| 2013-01-04 | 117 | 120 | 115 | 118 | 9,000 | 1,180 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
