9647 (株)協和コンサルタンツ の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 159 | 159 | 158 | 158 | 6,000 | 1,580 |
| 2016-12-29 | 159 | 159 | 158 | 159 | 5,000 | 1,590 |
| 2016-12-27 | 162 | 162 | 160 | 160 | 18,000 | 1,600 |
| 2016-12-26 | 164 | 164 | 160 | 160 | 6,000 | 1,600 |
| 2016-12-22 | 158 | 159 | 158 | 159 | 6,000 | 1,590 |
| 2016-12-21 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2016-12-20 | 158 | 161 | 158 | 161 | 5,000 | 1,610 |
| 2016-12-19 | 162 | 162 | 162 | 162 | 6,000 | 1,620 |
| 2016-12-16 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2016-12-14 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2016-12-13 | 162 | 163 | 162 | 163 | 4,000 | 1,630 |
| 2016-12-12 | 164 | 165 | 164 | 165 | 4,000 | 1,650 |
| 2016-12-09 | 166 | 166 | 161 | 161 | 5,000 | 1,610 |
| 2016-12-08 | 163 | 163 | 162 | 162 | 7,000 | 1,620 |
| 2016-12-07 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2016-12-05 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2016-12-02 | 164 | 166 | 162 | 166 | 17,000 | 1,660 |
| 2016-12-01 | 163 | 163 | 159 | 162 | 51,000 | 1,620 |
| 2016-11-30 | 166 | 166 | 162 | 164 | 37,000 | 1,640 |
| 2016-11-29 | 171 | 171 | 164 | 164 | 47,000 | 1,640 |
| 2016-11-28 | 164 | 170 | 162 | 167 | 84,000 | 1,670 |
| 2016-11-25 | 162 | 162 | 159 | 162 | 13,000 | 1,620 |
| 2016-11-24 | 161 | 162 | 160 | 162 | 9,000 | 1,620 |
| 2016-11-22 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2016-11-21 | 159 | 162 | 156 | 162 | 20,000 | 1,620 |
| 2016-11-18 | 155 | 160 | 155 | 160 | 12,000 | 1,600 |
| 2016-11-17 | 154 | 158 | 154 | 156 | 10,000 | 1,560 |
| 2016-11-16 | 153 | 157 | 152 | 157 | 18,000 | 1,570 |
| 2016-11-15 | 156 | 156 | 153 | 154 | 17,000 | 1,540 |
| 2016-11-14 | 151 | 155 | 151 | 155 | 5,000 | 1,550 |
| 2016-11-11 | 153 | 157 | 153 | 155 | 7,000 | 1,550 |
| 2016-11-10 | 157 | 157 | 152 | 152 | 6,000 | 1,520 |
| 2016-11-09 | 152 | 152 | 143 | 147 | 21,000 | 1,470 |
| 2016-11-07 | 156 | 157 | 156 | 157 | 3,000 | 1,570 |
| 2016-11-04 | 158 | 158 | 155 | 155 | 5,000 | 1,550 |
| 2016-11-02 | 162 | 162 | 158 | 158 | 6,000 | 1,580 |
| 2016-11-01 | 160 | 160 | 159 | 159 | 7,000 | 1,590 |
| 2016-10-31 | 160 | 161 | 160 | 160 | 11,000 | 1,600 |
| 2016-10-28 | 167 | 167 | 159 | 159 | 20,000 | 1,590 |
| 2016-10-27 | 163 | 163 | 163 | 163 | 5,000 | 1,630 |
| 2016-10-26 | 163 | 166 | 163 | 163 | 6,000 | 1,630 |
| 2016-10-25 | 165 | 165 | 163 | 163 | 8,000 | 1,630 |
| 2016-10-24 | 171 | 171 | 164 | 167 | 19,000 | 1,670 |
| 2016-10-21 | 163 | 167 | 162 | 167 | 12,000 | 1,670 |
| 2016-10-20 | 159 | 175 | 159 | 161 | 64,000 | 1,610 |
| 2016-10-19 | 163 | 166 | 160 | 161 | 31,000 | 1,610 |
| 2016-10-18 | 151 | 165 | 151 | 163 | 78,000 | 1,630 |
| 2016-10-17 | 147 | 148 | 145 | 146 | 29,000 | 1,460 |
| 2016-10-14 | 154 | 154 | 152 | 152 | 3,000 | 1,520 |
| 2016-10-13 | 148 | 154 | 148 | 154 | 20,000 | 1,540 |
| 2016-10-12 | 146 | 150 | 146 | 147 | 28,000 | 1,470 |
| 2016-10-11 | 144 | 144 | 144 | 144 | 4,000 | 1,440 |
| 2016-10-06 | 144 | 145 | 144 | 145 | 11,000 | 1,450 |
| 2016-10-04 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
| 2016-09-30 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2016-09-29 | 140 | 143 | 140 | 143 | 3,000 | 1,430 |
| 2016-09-27 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2016-09-26 | 138 | 140 | 138 | 140 | 5,000 | 1,400 |
| 2016-09-23 | 142 | 142 | 140 | 140 | 10,000 | 1,400 |
| 2016-09-21 | 141 | 141 | 138 | 140 | 20,000 | 1,400 |
| 2016-09-20 | 143 | 143 | 141 | 141 | 7,000 | 1,410 |
| 2016-09-16 | 142 | 142 | 141 | 141 | 3,000 | 1,410 |
| 2016-09-15 | 142 | 145 | 142 | 145 | 4,000 | 1,450 |
| 2016-09-13 | 141 | 141 | 140 | 141 | 22,000 | 1,410 |
| 2016-09-08 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2016-09-07 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2016-09-06 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2016-09-01 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2016-08-31 | 142 | 143 | 142 | 143 | 4,000 | 1,430 |
| 2016-08-30 | 142 | 144 | 142 | 143 | 5,000 | 1,430 |
| 2016-08-26 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2016-08-25 | 145 | 145 | 143 | 143 | 3,000 | 1,430 |
| 2016-08-23 | 145 | 145 | 145 | 145 | 8,000 | 1,450 |
| 2016-08-22 | 142 | 143 | 142 | 142 | 5,000 | 1,420 |
| 2016-08-19 | 141 | 141 | 141 | 141 | 11,000 | 1,410 |
| 2016-08-18 | 143 | 143 | 140 | 140 | 6,000 | 1,400 |
| 2016-08-17 | 145 | 145 | 142 | 143 | 6,000 | 1,430 |
| 2016-08-16 | 142 | 143 | 141 | 141 | 7,000 | 1,410 |
| 2016-08-15 | 142 | 143 | 142 | 143 | 5,000 | 1,430 |
| 2016-08-12 | 140 | 145 | 140 | 140 | 4,000 | 1,400 |
| 2016-08-09 | 139 | 145 | 139 | 145 | 13,000 | 1,450 |
| 2016-08-08 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2016-08-05 | 141 | 141 | 140 | 140 | 5,000 | 1,400 |
| 2016-08-04 | 140 | 142 | 140 | 142 | 18,000 | 1,420 |
| 2016-08-03 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2016-08-02 | 144 | 144 | 143 | 143 | 3,000 | 1,430 |
| 2016-08-01 | 146 | 148 | 141 | 141 | 32,000 | 1,410 |
| 2016-07-27 | 142 | 147 | 142 | 145 | 14,000 | 1,450 |
| 2016-07-26 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2016-07-25 | 142 | 142 | 141 | 141 | 2,000 | 1,410 |
| 2016-07-22 | 141 | 142 | 141 | 141 | 7,000 | 1,410 |
| 2016-07-21 | 138 | 142 | 138 | 142 | 16,000 | 1,420 |
| 2016-07-20 | 137 | 139 | 137 | 137 | 11,000 | 1,370 |
| 2016-07-19 | 140 | 142 | 140 | 140 | 7,000 | 1,400 |
| 2016-07-14 | 146 | 146 | 145 | 145 | 10,000 | 1,450 |
| 2016-07-13 | 150 | 150 | 146 | 146 | 4,000 | 1,460 |
| 2016-07-12 | 140 | 148 | 139 | 145 | 17,000 | 1,450 |
| 2016-07-11 | 139 | 141 | 137 | 139 | 14,000 | 1,390 |
| 2016-07-08 | 143 | 143 | 143 | 143 | 23,000 | 1,430 |
| 2016-07-07 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2016-07-05 | 149 | 149 | 147 | 147 | 2,000 | 1,470 |
| 2016-07-04 | 142 | 147 | 142 | 147 | 5,000 | 1,470 |
| 2016-07-01 | 140 | 142 | 140 | 141 | 4,000 | 1,410 |
| 2016-06-30 | 135 | 139 | 135 | 139 | 16,000 | 1,390 |
| 2016-06-29 | 134 | 139 | 134 | 139 | 4,000 | 1,390 |
| 2016-06-28 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2016-06-27 | 135 | 135 | 133 | 133 | 6,000 | 1,330 |
| 2016-06-24 | 134 | 135 | 134 | 135 | 50,000 | 1,350 |
| 2016-06-23 | 132 | 133 | 132 | 133 | 2,000 | 1,330 |
| 2016-06-20 | 132 | 135 | 132 | 134 | 4,000 | 1,340 |
| 2016-06-17 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2016-06-16 | 135 | 135 | 134 | 134 | 2,000 | 1,340 |
| 2016-06-14 | 133 | 135 | 132 | 135 | 10,000 | 1,350 |
| 2016-06-13 | 133 | 136 | 133 | 136 | 9,000 | 1,360 |
| 2016-06-10 | 136 | 136 | 135 | 135 | 2,000 | 1,350 |
| 2016-06-08 | 136 | 136 | 136 | 136 | 3,000 | 1,360 |
| 2016-06-06 | 138 | 138 | 136 | 136 | 2,000 | 1,360 |
| 2016-06-03 | 138 | 138 | 136 | 136 | 2,000 | 1,360 |
| 2016-06-02 | 137 | 139 | 131 | 139 | 18,000 | 1,390 |
| 2016-05-31 | 141 | 141 | 141 | 141 | 3,000 | 1,410 |
| 2016-05-30 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2016-05-27 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2016-05-26 | 140 | 141 | 140 | 140 | 4,000 | 1,400 |
| 2016-05-25 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2016-05-24 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2016-05-23 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2016-05-20 | 139 | 141 | 139 | 141 | 2,000 | 1,410 |
| 2016-05-19 | 143 | 143 | 143 | 143 | 5,000 | 1,430 |
| 2016-05-18 | 146 | 146 | 136 | 141 | 39,000 | 1,410 |
| 2016-05-16 | 146 | 149 | 146 | 149 | 4,000 | 1,490 |
| 2016-05-13 | 145 | 145 | 144 | 144 | 2,000 | 1,440 |
| 2016-05-11 | 144 | 154 | 144 | 150 | 16,000 | 1,500 |
| 2016-05-09 | 143 | 143 | 142 | 142 | 2,000 | 1,420 |
| 2016-05-02 | 143 | 143 | 140 | 142 | 8,000 | 1,420 |
| 2016-04-28 | 147 | 147 | 147 | 147 | 3,000 | 1,470 |
| 2016-04-27 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2016-04-26 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2016-04-25 | 152 | 154 | 152 | 152 | 5,000 | 1,520 |
| 2016-04-22 | 153 | 155 | 150 | 151 | 18,000 | 1,510 |
| 2016-04-21 | 155 | 156 | 155 | 155 | 4,000 | 1,550 |
| 2016-04-20 | 160 | 160 | 158 | 160 | 8,000 | 1,600 |
| 2016-04-19 | 171 | 171 | 155 | 160 | 57,000 | 1,600 |
| 2016-04-18 | 158 | 176 | 154 | 171 | 164,000 | 1,710 |
| 2016-04-15 | 159 | 164 | 145 | 149 | 67,000 | 1,490 |
| 2016-04-13 | 139 | 144 | 139 | 144 | 5,000 | 1,440 |
| 2016-04-11 | 140 | 142 | 140 | 142 | 4,000 | 1,420 |
| 2016-04-08 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2016-04-07 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2016-04-06 | 137 | 137 | 135 | 135 | 3,000 | 1,350 |
| 2016-04-05 | 140 | 140 | 136 | 136 | 20,000 | 1,360 |
| 2016-04-04 | 139 | 140 | 135 | 140 | 38,000 | 1,400 |
| 2016-03-31 | 148 | 148 | 148 | 148 | 3,000 | 1,480 |
| 2016-03-25 | 150 | 153 | 150 | 153 | 2,000 | 1,530 |
| 2016-03-22 | 149 | 152 | 147 | 150 | 16,000 | 1,500 |
| 2016-03-18 | 153 | 153 | 149 | 149 | 3,000 | 1,490 |
| 2016-03-17 | 156 | 157 | 147 | 156 | 34,000 | 1,560 |
| 2016-03-16 | 153 | 153 | 153 | 153 | 5,000 | 1,530 |
| 2016-03-15 | 153 | 153 | 153 | 153 | 14,000 | 1,530 |
| 2016-03-11 | 152 | 153 | 152 | 153 | 14,000 | 1,530 |
| 2016-03-10 | 152 | 152 | 150 | 152 | 5,000 | 1,520 |
| 2016-03-09 | 147 | 153 | 147 | 153 | 2,000 | 1,530 |
| 2016-03-08 | 142 | 143 | 140 | 142 | 5,000 | 1,420 |
| 2016-03-04 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2016-03-03 | 149 | 151 | 149 | 151 | 29,000 | 1,510 |
| 2016-03-02 | 140 | 150 | 140 | 149 | 26,000 | 1,490 |
| 2016-03-01 | 141 | 141 | 141 | 141 | 7,000 | 1,410 |
| 2016-02-29 | 140 | 141 | 138 | 141 | 10,000 | 1,410 |
| 2016-02-26 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2016-02-25 | 137 | 139 | 137 | 139 | 10,000 | 1,390 |
| 2016-02-24 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2016-02-23 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2016-02-22 | 134 | 136 | 134 | 136 | 4,000 | 1,360 |
| 2016-02-19 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2016-02-18 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
| 2016-02-17 | 129 | 135 | 129 | 135 | 3,000 | 1,350 |
| 2016-02-16 | 128 | 128 | 128 | 128 | 3,000 | 1,280 |
| 2016-02-15 | 122 | 124 | 122 | 123 | 10,000 | 1,230 |
| 2016-02-12 | 119 | 123 | 118 | 118 | 38,000 | 1,180 |
| 2016-02-10 | 138 | 138 | 132 | 132 | 11,000 | 1,320 |
| 2016-02-09 | 138 | 139 | 136 | 138 | 10,000 | 1,380 |
| 2016-02-08 | 137 | 139 | 137 | 139 | 10,000 | 1,390 |
| 2016-02-05 | 141 | 142 | 138 | 138 | 21,000 | 1,380 |
| 2016-02-04 | 142 | 143 | 142 | 142 | 5,000 | 1,420 |
| 2016-02-03 | 144 | 144 | 143 | 143 | 6,000 | 1,430 |
| 2016-02-02 | 142 | 144 | 142 | 144 | 7,000 | 1,440 |
| 2016-02-01 | 143 | 145 | 143 | 145 | 8,000 | 1,450 |
| 2016-01-29 | 143 | 143 | 142 | 143 | 9,000 | 1,430 |
| 2016-01-28 | 142 | 143 | 142 | 143 | 6,000 | 1,430 |
| 2016-01-27 | 141 | 143 | 141 | 142 | 16,000 | 1,420 |
| 2016-01-26 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2016-01-25 | 141 | 143 | 141 | 143 | 7,000 | 1,430 |
| 2016-01-22 | 139 | 140 | 133 | 139 | 47,000 | 1,390 |
| 2016-01-21 | 140 | 141 | 138 | 138 | 18,000 | 1,380 |
| 2016-01-20 | 143 | 145 | 140 | 140 | 52,000 | 1,400 |
| 2016-01-19 | 144 | 147 | 144 | 147 | 11,000 | 1,470 |
| 2016-01-18 | 146 | 150 | 141 | 146 | 53,000 | 1,460 |
| 2016-01-15 | 155 | 158 | 155 | 156 | 24,000 | 1,560 |
| 2016-01-14 | 153 | 153 | 153 | 153 | 13,000 | 1,530 |
| 2016-01-13 | 156 | 158 | 156 | 158 | 15,000 | 1,580 |
| 2016-01-12 | 160 | 161 | 153 | 154 | 111,000 | 1,540 |
| 2016-01-08 | 153 | 177 | 153 | 174 | 324,000 | 1,740 |
| 2016-01-07 | 158 | 158 | 154 | 155 | 19,000 | 1,550 |
| 2016-01-06 | 158 | 160 | 158 | 159 | 16,000 | 1,590 |
| 2016-01-05 | 156 | 158 | 154 | 157 | 27,000 | 1,570 |
| 2016-01-04 | 159 | 160 | 159 | 160 | 7,000 | 1,600 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
