9647 (株)協和コンサルタンツ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 163 | 163 | 158 | 159 | 23,000 | 1,590 |
| 2015-12-29 | 160 | 162 | 160 | 162 | 15,000 | 1,620 |
| 2015-12-28 | 161 | 161 | 161 | 161 | 4,000 | 1,610 |
| 2015-12-25 | 159 | 161 | 153 | 160 | 87,000 | 1,600 |
| 2015-12-24 | 163 | 163 | 160 | 161 | 27,000 | 1,610 |
| 2015-12-22 | 165 | 165 | 163 | 163 | 8,000 | 1,630 |
| 2015-12-21 | 162 | 164 | 162 | 163 | 15,000 | 1,630 |
| 2015-12-18 | 163 | 163 | 163 | 163 | 5,000 | 1,630 |
| 2015-12-17 | 163 | 165 | 162 | 163 | 18,000 | 1,630 |
| 2015-12-16 | 163 | 165 | 160 | 163 | 22,000 | 1,630 |
| 2015-12-15 | 164 | 164 | 163 | 163 | 7,000 | 1,630 |
| 2015-12-14 | 166 | 166 | 164 | 164 | 5,000 | 1,640 |
| 2015-12-10 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2015-12-09 | 168 | 168 | 167 | 167 | 7,000 | 1,670 |
| 2015-12-08 | 169 | 169 | 168 | 168 | 9,000 | 1,680 |
| 2015-12-07 | 170 | 171 | 170 | 170 | 30,000 | 1,700 |
| 2015-12-03 | 166 | 169 | 166 | 169 | 16,000 | 1,690 |
| 2015-12-02 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 2015-12-01 | 168 | 168 | 166 | 166 | 18,000 | 1,660 |
| 2015-11-30 | 169 | 169 | 167 | 168 | 11,000 | 1,680 |
| 2015-11-27 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2015-11-26 | 167 | 169 | 167 | 168 | 30,000 | 1,680 |
| 2015-11-25 | 173 | 174 | 171 | 173 | 34,000 | 1,730 |
| 2015-11-24 | 170 | 174 | 167 | 174 | 23,000 | 1,740 |
| 2015-11-20 | 170 | 171 | 170 | 171 | 4,000 | 1,710 |
| 2015-11-19 | 170 | 173 | 170 | 173 | 9,000 | 1,730 |
| 2015-11-18 | 168 | 169 | 166 | 169 | 14,000 | 1,690 |
| 2015-11-17 | 167 | 169 | 166 | 168 | 9,000 | 1,680 |
| 2015-11-16 | 166 | 166 | 166 | 166 | 4,000 | 1,660 |
| 2015-11-13 | 168 | 170 | 168 | 169 | 7,000 | 1,690 |
| 2015-11-12 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2015-11-11 | 169 | 170 | 169 | 170 | 13,000 | 1,700 |
| 2015-11-10 | 166 | 170 | 166 | 169 | 25,000 | 1,690 |
| 2015-11-09 | 167 | 169 | 167 | 169 | 9,000 | 1,690 |
| 2015-11-06 | 167 | 167 | 165 | 167 | 25,000 | 1,670 |
| 2015-11-05 | 171 | 171 | 168 | 168 | 24,000 | 1,680 |
| 2015-11-04 | 171 | 172 | 171 | 171 | 15,000 | 1,710 |
| 2015-11-02 | 171 | 171 | 171 | 171 | 8,000 | 1,710 |
| 2015-10-30 | 173 | 173 | 171 | 171 | 90,000 | 1,710 |
| 2015-10-29 | 172 | 176 | 172 | 173 | 49,000 | 1,730 |
| 2015-10-28 | 171 | 172 | 170 | 171 | 39,000 | 1,710 |
| 2015-10-27 | 177 | 177 | 170 | 171 | 86,000 | 1,710 |
| 2015-10-26 | 166 | 178 | 164 | 175 | 84,000 | 1,750 |
| 2015-10-23 | 168 | 169 | 164 | 165 | 56,000 | 1,650 |
| 2015-10-22 | 170 | 174 | 164 | 168 | 64,000 | 1,680 |
| 2015-10-21 | 176 | 185 | 171 | 171 | 393,000 | 1,710 |
| 2015-10-20 | 163 | 180 | 163 | 171 | 295,000 | 1,710 |
| 2015-10-19 | 160 | 163 | 160 | 161 | 12,000 | 1,610 |
| 2015-10-16 | 160 | 160 | 159 | 159 | 14,000 | 1,590 |
| 2015-10-14 | 160 | 162 | 160 | 162 | 7,000 | 1,620 |
| 2015-10-13 | 162 | 163 | 160 | 160 | 30,000 | 1,600 |
| 2015-10-09 | 161 | 168 | 161 | 165 | 20,000 | 1,650 |
| 2015-10-08 | 159 | 160 | 159 | 160 | 3,000 | 1,600 |
| 2015-10-06 | 159 | 161 | 159 | 160 | 4,000 | 1,600 |
| 2015-10-05 | 160 | 162 | 159 | 162 | 32,000 | 1,620 |
| 2015-10-02 | 159 | 159 | 157 | 159 | 10,000 | 1,590 |
| 2015-10-01 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2015-09-30 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2015-09-29 | 159 | 159 | 154 | 156 | 12,000 | 1,560 |
| 2015-09-28 | 156 | 157 | 156 | 157 | 4,000 | 1,570 |
| 2015-09-25 | 158 | 158 | 155 | 155 | 7,000 | 1,550 |
| 2015-09-24 | 160 | 160 | 155 | 157 | 35,000 | 1,570 |
| 2015-09-17 | 161 | 162 | 160 | 160 | 9,000 | 1,600 |
| 2015-09-16 | 156 | 163 | 156 | 163 | 23,000 | 1,630 |
| 2015-09-15 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2015-09-14 | 158 | 160 | 155 | 155 | 14,000 | 1,550 |
| 2015-09-11 | 158 | 159 | 157 | 158 | 28,000 | 1,580 |
| 2015-09-10 | 156 | 156 | 154 | 154 | 6,000 | 1,540 |
| 2015-09-09 | 155 | 155 | 154 | 154 | 9,000 | 1,540 |
| 2015-09-08 | 155 | 155 | 149 | 149 | 37,000 | 1,490 |
| 2015-09-07 | 148 | 153 | 148 | 152 | 32,000 | 1,520 |
| 2015-09-04 | 158 | 158 | 150 | 153 | 42,000 | 1,530 |
| 2015-09-03 | 159 | 163 | 159 | 159 | 59,000 | 1,590 |
| 2015-09-02 | 148 | 158 | 148 | 156 | 26,000 | 1,560 |
| 2015-09-01 | 161 | 161 | 153 | 153 | 50,000 | 1,530 |
| 2015-08-31 | 167 | 167 | 163 | 163 | 32,000 | 1,630 |
| 2015-08-28 | 158 | 164 | 158 | 163 | 36,000 | 1,630 |
| 2015-08-27 | 153 | 158 | 150 | 157 | 79,000 | 1,570 |
| 2015-08-26 | 144 | 152 | 143 | 150 | 93,000 | 1,500 |
| 2015-08-25 | 142 | 158 | 130 | 140 | 213,000 | 1,400 |
| 2015-08-24 | 164 | 169 | 157 | 157 | 118,000 | 1,570 |
| 2015-08-21 | 173 | 175 | 172 | 174 | 87,000 | 1,740 |
| 2015-08-20 | 177 | 178 | 177 | 178 | 19,000 | 1,780 |
| 2015-08-19 | 181 | 181 | 177 | 178 | 26,000 | 1,780 |
| 2015-08-18 | 180 | 182 | 180 | 180 | 9,000 | 1,800 |
| 2015-08-17 | 179 | 179 | 177 | 178 | 19,000 | 1,780 |
| 2015-08-14 | 180 | 181 | 178 | 179 | 51,000 | 1,790 |
| 2015-08-13 | 180 | 182 | 180 | 182 | 12,000 | 1,820 |
| 2015-08-12 | 182 | 182 | 180 | 181 | 34,000 | 1,810 |
| 2015-08-11 | 184 | 185 | 182 | 182 | 44,000 | 1,820 |
| 2015-08-10 | 182 | 183 | 181 | 183 | 22,000 | 1,830 |
| 2015-08-07 | 183 | 183 | 182 | 182 | 21,000 | 1,820 |
| 2015-08-06 | 184 | 185 | 183 | 183 | 33,000 | 1,830 |
| 2015-08-05 | 186 | 188 | 183 | 184 | 81,000 | 1,840 |
| 2015-08-04 | 185 | 185 | 185 | 185 | 6,000 | 1,850 |
| 2015-08-03 | 188 | 188 | 184 | 185 | 27,000 | 1,850 |
| 2015-07-31 | 187 | 189 | 186 | 189 | 36,000 | 1,890 |
| 2015-07-30 | 185 | 189 | 185 | 189 | 41,000 | 1,890 |
| 2015-07-29 | 186 | 187 | 186 | 187 | 13,000 | 1,870 |
| 2015-07-28 | 183 | 187 | 181 | 187 | 59,000 | 1,870 |
| 2015-07-27 | 185 | 188 | 185 | 185 | 20,000 | 1,850 |
| 2015-07-24 | 186 | 186 | 185 | 185 | 32,000 | 1,850 |
| 2015-07-23 | 184 | 189 | 183 | 186 | 103,000 | 1,860 |
| 2015-07-22 | 183 | 185 | 181 | 184 | 121,000 | 1,840 |
| 2015-07-21 | 186 | 186 | 183 | 184 | 89,000 | 1,840 |
| 2015-07-17 | 186 | 188 | 184 | 185 | 63,000 | 1,850 |
| 2015-07-16 | 187 | 187 | 184 | 185 | 39,000 | 1,850 |
| 2015-07-15 | 187 | 188 | 185 | 185 | 52,000 | 1,850 |
| 2015-07-14 | 182 | 188 | 182 | 186 | 134,000 | 1,860 |
| 2015-07-13 | 180 | 183 | 179 | 181 | 52,000 | 1,810 |
| 2015-07-10 | 186 | 186 | 174 | 179 | 166,000 | 1,790 |
| 2015-07-09 | 185 | 188 | 172 | 184 | 355,000 | 1,840 |
| 2015-07-08 | 193 | 199 | 188 | 188 | 453,000 | 1,880 |
| 2015-07-07 | 208 | 208 | 192 | 194 | 974,000 | 1,940 |
| 2015-07-06 | 195 | 238 | 195 | 210 | 6,543,000 | 2,100 |
| 2015-07-03 | 188 | 190 | 187 | 188 | 22,000 | 1,880 |
| 2015-07-02 | 188 | 190 | 187 | 187 | 9,000 | 1,870 |
| 2015-07-01 | 187 | 187 | 184 | 187 | 15,000 | 1,870 |
| 2015-06-30 | 184 | 187 | 184 | 185 | 16,000 | 1,850 |
| 2015-06-29 | 185 | 186 | 182 | 183 | 65,000 | 1,830 |
| 2015-06-26 | 192 | 194 | 189 | 191 | 26,000 | 1,910 |
| 2015-06-25 | 191 | 191 | 189 | 189 | 32,000 | 1,890 |
| 2015-06-24 | 188 | 197 | 187 | 192 | 227,000 | 1,920 |
| 2015-06-23 | 189 | 189 | 187 | 187 | 22,000 | 1,870 |
| 2015-06-22 | 185 | 191 | 185 | 187 | 35,000 | 1,870 |
| 2015-06-19 | 185 | 185 | 184 | 184 | 12,000 | 1,840 |
| 2015-06-18 | 185 | 186 | 184 | 184 | 21,000 | 1,840 |
| 2015-06-17 | 185 | 187 | 185 | 185 | 42,000 | 1,850 |
| 2015-06-16 | 184 | 184 | 183 | 184 | 19,000 | 1,840 |
| 2015-06-15 | 183 | 184 | 183 | 183 | 18,000 | 1,830 |
| 2015-06-12 | 185 | 185 | 183 | 184 | 10,000 | 1,840 |
| 2015-06-11 | 184 | 186 | 182 | 183 | 36,000 | 1,830 |
| 2015-06-10 | 183 | 186 | 183 | 183 | 15,000 | 1,830 |
| 2015-06-09 | 185 | 185 | 183 | 183 | 16,000 | 1,830 |
| 2015-06-08 | 185 | 187 | 184 | 187 | 7,000 | 1,870 |
| 2015-06-05 | 185 | 186 | 183 | 185 | 22,000 | 1,850 |
| 2015-06-04 | 185 | 187 | 183 | 185 | 53,000 | 1,850 |
| 2015-06-03 | 187 | 187 | 183 | 183 | 23,000 | 1,830 |
| 2015-06-02 | 185 | 193 | 185 | 188 | 53,000 | 1,880 |
| 2015-06-01 | 184 | 186 | 184 | 184 | 19,000 | 1,840 |
| 2015-05-29 | 185 | 188 | 185 | 185 | 31,000 | 1,850 |
| 2015-05-28 | 188 | 189 | 185 | 186 | 59,000 | 1,860 |
| 2015-05-27 | 188 | 199 | 187 | 188 | 208,000 | 1,880 |
| 2015-05-26 | 184 | 189 | 184 | 186 | 74,000 | 1,860 |
| 2015-05-25 | 184 | 185 | 182 | 183 | 26,000 | 1,830 |
| 2015-05-22 | 182 | 185 | 182 | 183 | 19,000 | 1,830 |
| 2015-05-21 | 183 | 183 | 178 | 182 | 123,000 | 1,820 |
| 2015-05-20 | 185 | 186 | 181 | 183 | 54,000 | 1,830 |
| 2015-05-19 | 182 | 186 | 182 | 185 | 18,000 | 1,850 |
| 2015-05-18 | 184 | 186 | 183 | 183 | 39,000 | 1,830 |
| 2015-05-15 | 184 | 184 | 180 | 181 | 40,000 | 1,810 |
| 2015-05-14 | 184 | 184 | 182 | 182 | 26,000 | 1,820 |
| 2015-05-13 | 184 | 185 | 183 | 185 | 20,000 | 1,850 |
| 2015-05-12 | 183 | 184 | 182 | 184 | 17,000 | 1,840 |
| 2015-05-11 | 186 | 187 | 185 | 186 | 11,000 | 1,860 |
| 2015-05-08 | 181 | 182 | 181 | 182 | 14,000 | 1,820 |
| 2015-05-07 | 183 | 183 | 181 | 181 | 10,000 | 1,810 |
| 2015-05-01 | 186 | 187 | 181 | 183 | 85,000 | 1,830 |
| 2015-04-30 | 193 | 193 | 186 | 186 | 122,000 | 1,860 |
| 2015-04-28 | 191 | 197 | 191 | 193 | 38,000 | 1,930 |
| 2015-04-27 | 192 | 196 | 190 | 191 | 103,000 | 1,910 |
| 2015-04-24 | 198 | 201 | 190 | 196 | 221,000 | 1,960 |
| 2015-04-23 | 183 | 203 | 182 | 199 | 444,000 | 1,990 |
| 2015-04-22 | 178 | 189 | 177 | 185 | 113,000 | 1,850 |
| 2015-04-21 | 179 | 182 | 178 | 178 | 24,000 | 1,780 |
| 2015-04-20 | 180 | 180 | 176 | 178 | 59,000 | 1,780 |
| 2015-04-17 | 183 | 183 | 180 | 180 | 21,000 | 1,800 |
| 2015-04-16 | 182 | 186 | 181 | 182 | 31,000 | 1,820 |
| 2015-04-15 | 181 | 183 | 180 | 181 | 25,000 | 1,810 |
| 2015-04-14 | 182 | 183 | 181 | 181 | 19,000 | 1,810 |
| 2015-04-13 | 185 | 185 | 181 | 181 | 86,000 | 1,810 |
| 2015-04-10 | 182 | 188 | 182 | 187 | 196,000 | 1,870 |
| 2015-04-09 | 187 | 190 | 184 | 186 | 208,000 | 1,860 |
| 2015-04-08 | 182 | 216 | 182 | 189 | 1,612,000 | 1,890 |
| 2015-04-07 | 181 | 182 | 180 | 182 | 13,000 | 1,820 |
| 2015-04-06 | 183 | 183 | 179 | 179 | 18,000 | 1,790 |
| 2015-04-03 | 180 | 183 | 180 | 182 | 37,000 | 1,820 |
| 2015-04-02 | 176 | 178 | 176 | 178 | 20,000 | 1,780 |
| 2015-04-01 | 180 | 180 | 175 | 176 | 28,000 | 1,760 |
| 2015-03-31 | 181 | 182 | 179 | 179 | 30,000 | 1,790 |
| 2015-03-30 | 177 | 179 | 177 | 179 | 17,000 | 1,790 |
| 2015-03-27 | 176 | 186 | 176 | 179 | 72,000 | 1,790 |
| 2015-03-26 | 180 | 180 | 176 | 176 | 38,000 | 1,760 |
| 2015-03-25 | 176 | 182 | 176 | 181 | 43,000 | 1,810 |
| 2015-03-24 | 180 | 180 | 176 | 176 | 27,000 | 1,760 |
| 2015-03-23 | 175 | 177 | 175 | 176 | 19,000 | 1,760 |
| 2015-03-20 | 174 | 176 | 174 | 175 | 8,000 | 1,750 |
| 2015-03-19 | 173 | 176 | 173 | 174 | 38,000 | 1,740 |
| 2015-03-18 | 177 | 177 | 173 | 175 | 68,000 | 1,750 |
| 2015-03-17 | 180 | 181 | 178 | 178 | 47,000 | 1,780 |
| 2015-03-16 | 176 | 179 | 176 | 178 | 34,000 | 1,780 |
| 2015-03-13 | 181 | 181 | 176 | 178 | 107,000 | 1,780 |
| 2015-03-12 | 178 | 200 | 171 | 180 | 842,000 | 1,800 |
| 2015-03-11 | 173 | 177 | 173 | 176 | 19,000 | 1,760 |
| 2015-03-10 | 177 | 177 | 175 | 175 | 34,000 | 1,750 |
| 2015-03-09 | 178 | 179 | 176 | 176 | 24,000 | 1,760 |
| 2015-03-06 | 183 | 183 | 179 | 182 | 26,000 | 1,820 |
| 2015-03-05 | 184 | 184 | 181 | 182 | 46,000 | 1,820 |
| 2015-03-04 | 187 | 188 | 184 | 187 | 32,000 | 1,870 |
| 2015-03-03 | 181 | 190 | 180 | 187 | 170,000 | 1,870 |
| 2015-03-02 | 180 | 181 | 179 | 181 | 13,000 | 1,810 |
| 2015-02-27 | 183 | 184 | 179 | 180 | 32,000 | 1,800 |
| 2015-02-26 | 181 | 188 | 180 | 182 | 111,000 | 1,820 |
| 2015-02-25 | 179 | 181 | 178 | 181 | 33,000 | 1,810 |
| 2015-02-24 | 174 | 176 | 173 | 176 | 16,000 | 1,760 |
| 2015-02-23 | 176 | 176 | 174 | 175 | 14,000 | 1,750 |
| 2015-02-20 | 178 | 178 | 175 | 175 | 35,000 | 1,750 |
| 2015-02-19 | 178 | 178 | 177 | 177 | 8,000 | 1,770 |
| 2015-02-18 | 177 | 179 | 175 | 179 | 24,000 | 1,790 |
| 2015-02-17 | 181 | 181 | 177 | 177 | 42,000 | 1,770 |
| 2015-02-16 | 173 | 184 | 172 | 179 | 85,000 | 1,790 |
| 2015-02-13 | 172 | 172 | 170 | 170 | 35,000 | 1,700 |
| 2015-02-12 | 173 | 173 | 170 | 172 | 38,000 | 1,720 |
| 2015-02-10 | 174 | 174 | 170 | 171 | 31,000 | 1,710 |
| 2015-02-09 | 179 | 179 | 168 | 176 | 60,000 | 1,760 |
| 2015-02-06 | 183 | 183 | 179 | 179 | 18,000 | 1,790 |
| 2015-02-05 | 182 | 182 | 178 | 180 | 42,000 | 1,800 |
| 2015-02-04 | 183 | 188 | 177 | 185 | 105,000 | 1,850 |
| 2015-02-03 | 199 | 199 | 182 | 184 | 258,000 | 1,840 |
| 2015-02-02 | 200 | 210 | 196 | 199 | 446,000 | 1,990 |
| 2015-01-30 | 181 | 195 | 181 | 195 | 254,000 | 1,950 |
| 2015-01-29 | 195 | 204 | 180 | 181 | 669,000 | 1,810 |
| 2015-01-28 | 175 | 194 | 174 | 190 | 613,000 | 1,900 |
| 2015-01-27 | 166 | 175 | 166 | 174 | 182,000 | 1,740 |
| 2015-01-26 | 166 | 171 | 166 | 166 | 57,000 | 1,660 |
| 2015-01-23 | 166 | 166 | 164 | 166 | 13,000 | 1,660 |
| 2015-01-22 | 166 | 168 | 162 | 163 | 78,000 | 1,630 |
| 2015-01-21 | 170 | 170 | 165 | 166 | 50,000 | 1,660 |
| 2015-01-20 | 165 | 172 | 162 | 171 | 181,000 | 1,710 |
| 2015-01-19 | 172 | 177 | 162 | 162 | 236,000 | 1,620 |
| 2015-01-16 | 160 | 166 | 159 | 165 | 47,000 | 1,650 |
| 2015-01-15 | 161 | 162 | 161 | 161 | 5,000 | 1,610 |
| 2015-01-14 | 161 | 163 | 161 | 162 | 6,000 | 1,620 |
| 2015-01-13 | 160 | 160 | 158 | 160 | 7,000 | 1,600 |
| 2015-01-09 | 162 | 169 | 161 | 162 | 55,000 | 1,620 |
| 2015-01-08 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2015-01-07 | 158 | 163 | 158 | 162 | 7,000 | 1,620 |
| 2015-01-06 | 160 | 162 | 160 | 160 | 10,000 | 1,600 |
| 2015-01-05 | 161 | 164 | 160 | 163 | 10,000 | 1,630 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
