9647 (株)協和コンサルタンツ の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-26 | 153 | 160 | 153 | 156 | 23,000 | 1,560 |
| 2014-12-25 | 156 | 156 | 150 | 150 | 106,000 | 1,500 |
| 2014-12-24 | 157 | 159 | 156 | 156 | 3,000 | 1,560 |
| 2014-12-22 | 160 | 160 | 155 | 157 | 39,000 | 1,570 |
| 2014-12-19 | 158 | 160 | 158 | 160 | 2,000 | 1,600 |
| 2014-12-18 | 157 | 157 | 157 | 157 | 17,000 | 1,570 |
| 2014-12-17 | 160 | 162 | 157 | 157 | 19,000 | 1,570 |
| 2014-12-16 | 160 | 161 | 155 | 155 | 51,000 | 1,550 |
| 2014-12-15 | 160 | 162 | 160 | 162 | 8,000 | 1,620 |
| 2014-12-12 | 163 | 167 | 163 | 163 | 21,000 | 1,630 |
| 2014-12-11 | 160 | 163 | 160 | 163 | 9,000 | 1,630 |
| 2014-12-10 | 163 | 163 | 158 | 160 | 68,000 | 1,600 |
| 2014-12-09 | 164 | 164 | 162 | 164 | 10,000 | 1,640 |
| 2014-12-08 | 168 | 172 | 162 | 164 | 81,000 | 1,640 |
| 2014-12-05 | 166 | 166 | 165 | 165 | 19,000 | 1,650 |
| 2014-12-04 | 167 | 169 | 167 | 167 | 5,000 | 1,670 |
| 2014-12-03 | 168 | 170 | 167 | 167 | 21,000 | 1,670 |
| 2014-12-02 | 168 | 168 | 166 | 168 | 32,000 | 1,680 |
| 2014-12-01 | 170 | 171 | 168 | 168 | 21,000 | 1,680 |
| 2014-11-28 | 170 | 170 | 168 | 168 | 21,000 | 1,680 |
| 2014-11-27 | 172 | 172 | 168 | 168 | 30,000 | 1,680 |
| 2014-11-26 | 172 | 172 | 170 | 172 | 76,000 | 1,720 |
| 2014-11-25 | 178 | 178 | 170 | 172 | 108,000 | 1,720 |
| 2014-11-21 | 170 | 170 | 167 | 168 | 15,000 | 1,680 |
| 2014-11-20 | 169 | 169 | 168 | 168 | 2,000 | 1,680 |
| 2014-11-19 | 167 | 167 | 166 | 167 | 5,000 | 1,670 |
| 2014-11-18 | 165 | 166 | 165 | 165 | 11,000 | 1,650 |
| 2014-11-17 | 166 | 167 | 165 | 166 | 7,000 | 1,660 |
| 2014-11-14 | 166 | 168 | 165 | 166 | 14,000 | 1,660 |
| 2014-11-13 | 166 | 166 | 166 | 166 | 4,000 | 1,660 |
| 2014-11-12 | 167 | 167 | 165 | 165 | 42,000 | 1,650 |
| 2014-11-11 | 165 | 167 | 165 | 166 | 16,000 | 1,660 |
| 2014-11-10 | 165 | 166 | 164 | 164 | 12,000 | 1,640 |
| 2014-11-07 | 167 | 167 | 165 | 165 | 16,000 | 1,650 |
| 2014-11-06 | 168 | 169 | 167 | 167 | 32,000 | 1,670 |
| 2014-11-05 | 166 | 168 | 166 | 167 | 25,000 | 1,670 |
| 2014-11-04 | 167 | 169 | 165 | 168 | 35,000 | 1,680 |
| 2014-10-31 | 163 | 165 | 162 | 165 | 12,000 | 1,650 |
| 2014-10-30 | 166 | 166 | 164 | 164 | 15,000 | 1,640 |
| 2014-10-29 | 166 | 176 | 164 | 166 | 108,000 | 1,660 |
| 2014-10-28 | 166 | 166 | 161 | 162 | 8,000 | 1,620 |
| 2014-10-27 | 162 | 163 | 162 | 162 | 4,000 | 1,620 |
| 2014-10-24 | 164 | 165 | 162 | 162 | 8,000 | 1,620 |
| 2014-10-23 | 160 | 163 | 160 | 163 | 4,000 | 1,630 |
| 2014-10-22 | 160 | 160 | 158 | 160 | 12,000 | 1,600 |
| 2014-10-21 | 159 | 160 | 158 | 159 | 13,000 | 1,590 |
| 2014-10-20 | 160 | 160 | 158 | 160 | 16,000 | 1,600 |
| 2014-10-17 | 159 | 160 | 155 | 156 | 40,000 | 1,560 |
| 2014-10-16 | 160 | 163 | 159 | 159 | 41,000 | 1,590 |
| 2014-10-15 | 164 | 165 | 158 | 163 | 64,000 | 1,630 |
| 2014-10-14 | 165 | 165 | 160 | 162 | 60,000 | 1,620 |
| 2014-10-10 | 176 | 176 | 166 | 169 | 200,000 | 1,690 |
| 2014-10-09 | 172 | 216 | 171 | 181 | 1,723,000 | 1,810 |
| 2014-10-08 | 165 | 168 | 164 | 166 | 21,000 | 1,660 |
| 2014-10-07 | 170 | 170 | 168 | 168 | 3,000 | 1,680 |
| 2014-10-06 | 168 | 172 | 168 | 168 | 14,000 | 1,680 |
| 2014-10-03 | 164 | 168 | 164 | 168 | 20,000 | 1,680 |
| 2014-10-02 | 166 | 167 | 164 | 165 | 34,000 | 1,650 |
| 2014-10-01 | 169 | 169 | 169 | 169 | 6,000 | 1,690 |
| 2014-09-30 | 173 | 173 | 169 | 170 | 36,000 | 1,700 |
| 2014-09-29 | 167 | 177 | 167 | 171 | 89,000 | 1,710 |
| 2014-09-26 | 165 | 167 | 164 | 167 | 15,000 | 1,670 |
| 2014-09-25 | 165 | 166 | 165 | 165 | 50,000 | 1,650 |
| 2014-09-24 | 169 | 169 | 167 | 167 | 9,000 | 1,670 |
| 2014-09-22 | 170 | 170 | 170 | 170 | 11,000 | 1,700 |
| 2014-09-19 | 168 | 168 | 165 | 168 | 28,000 | 1,680 |
| 2014-09-18 | 168 | 170 | 167 | 167 | 24,000 | 1,670 |
| 2014-09-17 | 168 | 168 | 167 | 167 | 16,000 | 1,670 |
| 2014-09-16 | 169 | 170 | 169 | 170 | 11,000 | 1,700 |
| 2014-09-12 | 171 | 171 | 168 | 169 | 36,000 | 1,690 |
| 2014-09-11 | 167 | 171 | 167 | 171 | 39,000 | 1,710 |
| 2014-09-10 | 171 | 172 | 164 | 167 | 129,000 | 1,670 |
| 2014-09-09 | 176 | 176 | 171 | 172 | 79,000 | 1,720 |
| 2014-09-08 | 171 | 175 | 171 | 175 | 374,000 | 1,750 |
| 2014-09-05 | 190 | 190 | 184 | 186 | 73,000 | 1,860 |
| 2014-09-04 | 194 | 200 | 189 | 193 | 128,000 | 1,930 |
| 2014-09-03 | 180 | 215 | 179 | 193 | 501,000 | 1,930 |
| 2014-09-02 | 181 | 185 | 180 | 180 | 73,000 | 1,800 |
| 2014-09-01 | 181 | 186 | 176 | 180 | 93,000 | 1,800 |
| 2014-08-29 | 186 | 190 | 175 | 180 | 219,000 | 1,800 |
| 2014-08-28 | 198 | 203 | 190 | 190 | 286,000 | 1,900 |
| 2014-08-27 | 203 | 228 | 195 | 200 | 490,000 | 2,000 |
| 2014-08-26 | 204 | 220 | 192 | 199 | 761,000 | 1,990 |
| 2014-08-25 | 179 | 208 | 177 | 189 | 830,000 | 1,890 |
| 2014-08-22 | 160 | 210 | 160 | 180 | 1,502,000 | 1,800 |
| 2014-08-21 | 160 | 160 | 160 | 160 | 12,000 | 1,600 |
| 2014-08-20 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2014-08-19 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2014-08-18 | 160 | 160 | 160 | 160 | 14,000 | 1,600 |
| 2014-08-15 | 156 | 159 | 155 | 159 | 21,000 | 1,590 |
| 2014-08-14 | 160 | 160 | 157 | 158 | 14,000 | 1,580 |
| 2014-08-13 | 165 | 165 | 159 | 159 | 38,000 | 1,590 |
| 2014-08-11 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2014-08-08 | 157 | 157 | 154 | 156 | 18,000 | 1,560 |
| 2014-08-07 | 160 | 160 | 157 | 157 | 8,000 | 1,570 |
| 2014-08-06 | 158 | 158 | 155 | 157 | 36,000 | 1,570 |
| 2014-08-05 | 163 | 163 | 163 | 163 | 4,000 | 1,630 |
| 2014-08-04 | 163 | 163 | 160 | 160 | 7,000 | 1,600 |
| 2014-08-01 | 163 | 164 | 162 | 163 | 13,000 | 1,630 |
| 2014-07-31 | 166 | 166 | 165 | 165 | 11,000 | 1,650 |
| 2014-07-30 | 168 | 168 | 164 | 168 | 16,000 | 1,680 |
| 2014-07-29 | 172 | 172 | 168 | 169 | 21,000 | 1,690 |
| 2014-07-28 | 171 | 172 | 167 | 170 | 18,000 | 1,700 |
| 2014-07-25 | 171 | 171 | 167 | 167 | 22,000 | 1,670 |
| 2014-07-24 | 167 | 173 | 165 | 173 | 57,000 | 1,730 |
| 2014-07-23 | 168 | 171 | 165 | 170 | 101,000 | 1,700 |
| 2014-07-22 | 161 | 165 | 161 | 164 | 24,000 | 1,640 |
| 2014-07-18 | 165 | 165 | 163 | 163 | 22,000 | 1,630 |
| 2014-07-17 | 164 | 168 | 162 | 168 | 54,000 | 1,680 |
| 2014-07-16 | 161 | 162 | 160 | 160 | 10,000 | 1,600 |
| 2014-07-15 | 165 | 166 | 164 | 164 | 15,000 | 1,640 |
| 2014-07-14 | 162 | 165 | 160 | 164 | 45,000 | 1,640 |
| 2014-07-11 | 162 | 168 | 158 | 167 | 38,000 | 1,670 |
| 2014-07-10 | 166 | 167 | 164 | 167 | 11,000 | 1,670 |
| 2014-07-09 | 169 | 169 | 166 | 166 | 19,000 | 1,660 |
| 2014-07-08 | 163 | 169 | 163 | 167 | 64,000 | 1,670 |
| 2014-07-07 | 165 | 169 | 160 | 162 | 71,000 | 1,620 |
| 2014-07-04 | 162 | 164 | 162 | 164 | 8,000 | 1,640 |
| 2014-07-03 | 161 | 163 | 161 | 163 | 2,000 | 1,630 |
| 2014-07-02 | 162 | 162 | 156 | 160 | 40,000 | 1,600 |
| 2014-07-01 | 163 | 164 | 160 | 160 | 39,000 | 1,600 |
| 2014-06-30 | 155 | 160 | 155 | 160 | 12,000 | 1,600 |
| 2014-06-27 | 154 | 154 | 152 | 153 | 10,000 | 1,530 |
| 2014-06-26 | 156 | 156 | 155 | 155 | 4,000 | 1,550 |
| 2014-06-25 | 157 | 157 | 157 | 157 | 7,000 | 1,570 |
| 2014-06-24 | 157 | 157 | 156 | 157 | 6,000 | 1,570 |
| 2014-06-23 | 160 | 161 | 152 | 161 | 76,000 | 1,610 |
| 2014-06-20 | 161 | 164 | 161 | 163 | 17,000 | 1,630 |
| 2014-06-19 | 157 | 162 | 157 | 162 | 25,000 | 1,620 |
| 2014-06-18 | 158 | 160 | 158 | 158 | 7,000 | 1,580 |
| 2014-06-16 | 159 | 159 | 157 | 157 | 4,000 | 1,570 |
| 2014-06-13 | 153 | 157 | 153 | 157 | 7,000 | 1,570 |
| 2014-06-12 | 158 | 160 | 156 | 157 | 38,000 | 1,570 |
| 2014-06-11 | 153 | 159 | 152 | 159 | 13,000 | 1,590 |
| 2014-06-10 | 156 | 156 | 152 | 154 | 10,000 | 1,540 |
| 2014-06-09 | 154 | 158 | 153 | 157 | 26,000 | 1,570 |
| 2014-06-06 | 149 | 153 | 149 | 153 | 30,000 | 1,530 |
| 2014-06-05 | 150 | 153 | 149 | 149 | 20,000 | 1,490 |
| 2014-06-04 | 147 | 149 | 147 | 149 | 9,000 | 1,490 |
| 2014-06-03 | 148 | 148 | 145 | 146 | 7,000 | 1,460 |
| 2014-06-02 | 148 | 148 | 147 | 147 | 5,000 | 1,470 |
| 2014-05-30 | 143 | 152 | 143 | 145 | 16,000 | 1,450 |
| 2014-05-29 | 139 | 140 | 139 | 139 | 10,000 | 1,390 |
| 2014-05-26 | 132 | 139 | 132 | 139 | 10,000 | 1,390 |
| 2014-05-23 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2014-05-22 | 130 | 132 | 130 | 132 | 18,000 | 1,320 |
| 2014-05-21 | 130 | 130 | 129 | 129 | 6,000 | 1,290 |
| 2014-05-20 | 134 | 134 | 133 | 133 | 6,000 | 1,330 |
| 2014-05-19 | 134 | 136 | 134 | 134 | 7,000 | 1,340 |
| 2014-05-13 | 141 | 141 | 139 | 139 | 8,000 | 1,390 |
| 2014-05-12 | 141 | 143 | 140 | 140 | 11,000 | 1,400 |
| 2014-05-09 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 2014-05-08 | 140 | 140 | 140 | 140 | 6,000 | 1,400 |
| 2014-05-07 | 141 | 141 | 141 | 141 | 4,000 | 1,410 |
| 2014-05-02 | 147 | 147 | 141 | 141 | 13,000 | 1,410 |
| 2014-05-01 | 142 | 142 | 142 | 142 | 10,000 | 1,420 |
| 2014-04-30 | 143 | 144 | 143 | 144 | 5,000 | 1,440 |
| 2014-04-28 | 145 | 145 | 144 | 144 | 9,000 | 1,440 |
| 2014-04-25 | 143 | 145 | 143 | 145 | 6,000 | 1,450 |
| 2014-04-24 | 143 | 144 | 140 | 143 | 18,000 | 1,430 |
| 2014-04-23 | 147 | 147 | 145 | 146 | 8,000 | 1,460 |
| 2014-04-22 | 149 | 150 | 146 | 146 | 11,000 | 1,460 |
| 2014-04-21 | 149 | 150 | 149 | 150 | 3,000 | 1,500 |
| 2014-04-18 | 147 | 152 | 147 | 148 | 7,000 | 1,480 |
| 2014-04-17 | 149 | 149 | 147 | 147 | 16,000 | 1,470 |
| 2014-04-16 | 149 | 152 | 149 | 152 | 7,000 | 1,520 |
| 2014-04-15 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2014-04-14 | 147 | 147 | 145 | 145 | 12,000 | 1,450 |
| 2014-04-11 | 147 | 150 | 147 | 150 | 3,000 | 1,500 |
| 2014-04-10 | 150 | 151 | 150 | 150 | 11,000 | 1,500 |
| 2014-04-09 | 149 | 153 | 148 | 153 | 3,000 | 1,530 |
| 2014-04-08 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2014-04-07 | 150 | 153 | 150 | 153 | 7,000 | 1,530 |
| 2014-04-04 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2014-04-03 | 151 | 155 | 150 | 155 | 3,000 | 1,550 |
| 2014-04-02 | 148 | 156 | 148 | 156 | 13,000 | 1,560 |
| 2014-04-01 | 146 | 148 | 146 | 148 | 2,000 | 1,480 |
| 2014-03-31 | 148 | 148 | 145 | 145 | 6,000 | 1,450 |
| 2014-03-28 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2014-03-27 | 141 | 143 | 137 | 143 | 9,000 | 1,430 |
| 2014-03-26 | 143 | 143 | 143 | 143 | 7,000 | 1,430 |
| 2014-03-25 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2014-03-24 | 143 | 146 | 143 | 145 | 13,000 | 1,450 |
| 2014-03-20 | 150 | 150 | 141 | 143 | 37,000 | 1,430 |
| 2014-03-19 | 150 | 150 | 146 | 150 | 15,000 | 1,500 |
| 2014-03-18 | 151 | 151 | 147 | 151 | 16,000 | 1,510 |
| 2014-03-17 | 151 | 151 | 147 | 148 | 14,000 | 1,480 |
| 2014-03-14 | 156 | 156 | 151 | 151 | 20,000 | 1,510 |
| 2014-03-13 | 157 | 159 | 157 | 159 | 16,000 | 1,590 |
| 2014-03-12 | 159 | 159 | 157 | 157 | 9,000 | 1,570 |
| 2014-03-11 | 158 | 159 | 157 | 158 | 13,000 | 1,580 |
| 2014-03-10 | 163 | 163 | 158 | 158 | 6,000 | 1,580 |
| 2014-03-07 | 160 | 161 | 153 | 161 | 22,000 | 1,610 |
| 2014-03-06 | 155 | 160 | 155 | 160 | 14,000 | 1,600 |
| 2014-03-05 | 157 | 157 | 156 | 156 | 9,000 | 1,560 |
| 2014-03-04 | 150 | 155 | 150 | 154 | 23,000 | 1,540 |
| 2014-03-03 | 153 | 154 | 145 | 154 | 34,000 | 1,540 |
| 2014-02-28 | 158 | 158 | 155 | 155 | 16,000 | 1,550 |
| 2014-02-27 | 161 | 161 | 155 | 159 | 36,000 | 1,590 |
| 2014-02-26 | 167 | 167 | 159 | 160 | 14,000 | 1,600 |
| 2014-02-25 | 166 | 167 | 162 | 167 | 17,000 | 1,670 |
| 2014-02-24 | 160 | 162 | 156 | 158 | 18,000 | 1,580 |
| 2014-02-21 | 158 | 161 | 158 | 161 | 8,000 | 1,610 |
| 2014-02-20 | 158 | 158 | 155 | 157 | 6,000 | 1,570 |
| 2014-02-19 | 160 | 160 | 160 | 160 | 7,000 | 1,600 |
| 2014-02-18 | 156 | 160 | 156 | 159 | 16,000 | 1,590 |
| 2014-02-17 | 161 | 161 | 146 | 156 | 60,000 | 1,560 |
| 2014-02-14 | 168 | 168 | 162 | 162 | 4,000 | 1,620 |
| 2014-02-13 | 170 | 170 | 162 | 163 | 38,000 | 1,630 |
| 2014-02-12 | 174 | 174 | 169 | 170 | 28,000 | 1,700 |
| 2014-02-10 | 178 | 183 | 161 | 173 | 96,000 | 1,730 |
| 2014-02-07 | 164 | 177 | 164 | 177 | 68,000 | 1,770 |
| 2014-02-06 | 158 | 165 | 152 | 160 | 49,000 | 1,600 |
| 2014-02-05 | 152 | 152 | 140 | 149 | 90,000 | 1,490 |
| 2014-02-04 | 156 | 156 | 123 | 138 | 199,000 | 1,380 |
| 2014-02-03 | 168 | 170 | 161 | 164 | 80,000 | 1,640 |
| 2014-01-31 | 178 | 179 | 171 | 173 | 87,000 | 1,730 |
| 2014-01-30 | 188 | 188 | 175 | 179 | 129,000 | 1,790 |
| 2014-01-29 | 189 | 193 | 186 | 190 | 91,000 | 1,900 |
| 2014-01-28 | 191 | 196 | 187 | 187 | 48,000 | 1,870 |
| 2014-01-27 | 193 | 195 | 185 | 189 | 174,000 | 1,890 |
| 2014-01-24 | 197 | 204 | 195 | 201 | 149,000 | 2,010 |
| 2014-01-23 | 201 | 227 | 201 | 205 | 438,000 | 2,050 |
| 2014-01-22 | 200 | 200 | 192 | 198 | 167,000 | 1,980 |
| 2014-01-21 | 206 | 209 | 197 | 200 | 256,000 | 2,000 |
| 2014-01-20 | 193 | 210 | 190 | 203 | 802,000 | 2,030 |
| 2014-01-17 | 200 | 240 | 196 | 225 | 495,000 | 2,250 |
| 2014-01-16 | 225 | 227 | 194 | 204 | 534,000 | 2,040 |
| 2014-01-15 | 187 | 222 | 187 | 217 | 1,060,000 | 2,170 |
| 2014-01-14 | 181 | 185 | 177 | 183 | 126,000 | 1,830 |
| 2014-01-10 | 184 | 185 | 174 | 181 | 153,000 | 1,810 |
| 2014-01-09 | 187 | 205 | 180 | 180 | 867,000 | 1,800 |
| 2014-01-08 | 176 | 179 | 175 | 176 | 43,000 | 1,760 |
| 2014-01-07 | 180 | 180 | 176 | 178 | 88,000 | 1,780 |
| 2014-01-06 | 174 | 185 | 173 | 184 | 287,000 | 1,840 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
