1. HOME >
  2. 株価時系列 >
  3. 9647 >
  4. 2017年

9647 (株)協和コンサルタンツ の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,1912,1912,1912,1911002,191
2017-12-282,2202,2202,1782,2112,3002,211
2017-12-272,2652,2772,1782,2243,5002,224
2017-12-262,1252,1702,1252,1651,1002,165
2017-12-252,1002,1482,0952,1483,0002,148
2017-12-222,1552,1552,1202,1251,0002,125
2017-12-212,1802,1802,1802,1802002,180
2017-12-202,1802,2002,1552,1952,0002,195
2017-12-192,2202,2282,2102,2102,3002,210
2017-12-182,2362,2362,2272,2275002,227
2017-12-152,2232,2992,2002,2203,9002,220
2017-12-142,1692,1692,1502,1691,1002,169
2017-12-132,2252,2252,2192,2192002,219
2017-12-122,1492,2332,1492,2223,2002,222
2017-12-112,0592,1142,0592,1022,1002,102
2017-12-082,0552,0622,0552,0622,7002,062
2017-12-062,0552,0552,0532,0551,4002,055
2017-12-052,0702,0702,0332,0502,1002,050
2017-12-042,0692,0852,0692,0854002,085
2017-12-012,0442,0682,0442,0688002,068
2017-11-302,0452,0462,0452,0465002,046
2017-11-292,0462,0842,0442,0527002,052
2017-11-282,0622,0622,0262,0437002,043
2017-11-272,0852,1132,0852,0921,1002,092
2017-11-242,0912,0912,0802,0911,3002,091
2017-11-222,1202,1202,1002,1001,4002,100
2017-11-212,1182,1202,1022,1032,0002,103
2017-11-202,1902,1902,0912,1184,0002,118
2017-11-172,0102,2802,0102,09014,4002,090
2017-11-161,9982,0191,9982,0032,4002,003
2017-11-152,0112,0111,9902,0002,6002,000
2017-11-132,0252,0262,0252,0251,5002,025
2017-11-102,0302,0302,0302,0309002,030
2017-11-092,0302,0332,0292,0291,3002,029
2017-11-082,0272,0272,0272,0275002,027
2017-11-072,0952,0951,9952,0333,3002,033
2017-11-062,0862,0862,0502,0502,3002,050
2017-11-022,0972,0972,0062,0864,9002,086
2017-11-012,0512,1002,0512,0512,9002,051
2017-10-312,0512,0512,0512,0513002,051
2017-10-302,0652,1002,0502,0502,0002,050
2017-10-272,0642,0642,0642,0642002,064
2017-10-262,0702,0702,0342,0397002,039
2017-10-252,0732,0732,0702,0705002,070
2017-10-242,0742,0742,0742,0744002,074
2017-10-232,0702,0872,0262,0743,1002,074
2017-10-202,0012,0212,0012,0201,4002,020
2017-10-191,9881,9951,9621,9862,7001,986
2017-10-182,0202,0211,9941,9942,9001,994
2017-10-172,0592,0652,0172,0176,7002,017
2017-10-162,1872,1942,0852,0859,9002,085
2017-10-132,2782,3102,1502,2869,4002,286
2017-10-122,2532,3102,2172,3103,9002,310
2017-10-112,1032,2502,1032,2503,6002,250
2017-10-102,1612,1892,0662,1035,4002,103
2017-10-062,0572,1492,0412,1492,5002,149
2017-10-052,0482,0602,0472,0571,8002,057
2017-10-042,0352,0602,0352,0462,0002,046
2017-10-032,0342,0352,0172,0205002,020
2017-10-022,0072,0262,0072,0241,7002,024
2017-09-292,0042,0042,0042,0042002,004
2017-09-282,0272,0271,9922,0246002,024
2017-09-261,9802,0341,9802,0071,1002,007
2017-09-251,9802,0001,9642,0003,3002,000
2017-09-221,9621,9791,9621,9791,0001,979
2017-09-212,0202,0301,9801,9807,5001,980
2017-09-202,0592,0592,0202,0211,6002,021
2017-09-192,0682,0752,0522,0526,9002,052
2017-09-151,9452,0301,9402,0306,1002,030
2017-09-141,9281,9371,9131,9351,5001,935
2017-09-131,9211,9281,9211,9281,3001,928
2017-09-121,9221,9331,8991,9102,0001,910
2017-09-111,9071,9211,8601,9213,4001,921
2017-09-081,9061,9231,9001,9232,1001,923
2017-09-071,9001,9201,9001,9201,6001,920
2017-09-061,9001,9001,8801,8893,1001,889
2017-09-051,9261,9261,8781,8885,8001,888
2017-09-041,8631,8861,8561,8863,8001,886
2017-09-011,8771,8771,8451,8505,6001,850
2017-08-311,8901,8911,8521,86210,1001,862
2017-08-301,8971,8971,8201,8207,7001,820
2017-08-291,7881,8171,7881,8174,2001,817
2017-08-281,7651,7741,7651,7742001,774
2017-08-251,7641,7651,7641,7656001,765
2017-08-231,7501,7781,7501,7782001,778
2017-08-211,7451,7701,7451,7521,1001,752
2017-08-181,7501,7701,7501,7703001,770
2017-08-171,7491,7491,7491,7494001,749
2017-08-161,7971,7971,7661,7662001,766
2017-08-151,7601,7681,7391,7652,6001,765
2017-08-141,8041,8041,7651,8001,8001,800
2017-08-101,7601,7901,7601,7651,6001,765
2017-08-091,7691,7911,7611,7883,8001,788
2017-08-081,7711,7871,7701,7878001,787
2017-08-071,7401,7791,7401,7796,8001,779
2017-08-041,7801,7801,7801,7802001,780
2017-08-031,8001,8001,8001,8002001,800
2017-08-021,8111,8121,8111,8127001,812
2017-08-011,7801,8141,7791,8111,6001,811
2017-07-311,7981,8001,7801,8001,2001,800
2017-07-281,8001,8001,7981,7981,0001,798
2017-07-271,8001,8021,8001,8001,9001,800
2017-07-261,8051,8171,8051,8172001,817
2017-07-251,8001,8001,8001,8001001,800
2017-07-241,7721,8061,7721,8064001,806
2017-07-211,8241,8241,7871,8061,4001,806
2017-07-201,7621,8271,7621,8052,9001,805
2017-07-191,7941,7951,7941,7954001,795
2017-07-181,8021,8101,8001,8002,1001,800
2017-07-141,8291,8591,8101,8105,2001,810
2017-07-131,8061,8301,7931,8071,7001,807
2017-07-121,8551,8551,8041,8082,7001,808
2017-07-111,9371,9371,8631,8654,5001,865
2017-07-101,9701,9701,8231,84315,2001,843
2017-07-061,7001,7301,7001,7302,7001,730
2017-07-041,6601,6981,6551,6981,3001,698
2017-07-031,6601,6601,6551,6561,3001,656
2017-06-301,6601,6601,6601,6603001,660
2017-06-281,6471,6471,6451,6471,0001,647
2017-06-271,6601,6601,6601,6601001,660
2017-06-261,6551,6551,6461,6465001,646
2017-06-231,6521,6791,6461,6462,2001,646
2017-06-211,6481,6501,6321,6464,3001,646
2017-06-201,6611,6881,6611,6889001,688
2017-06-191,6551,6701,6551,6702001,670
2017-06-161,6501,6501,6501,6504001,650
2017-06-151,6501,6501,6311,6318001,631
2017-06-141,6601,6601,6301,6501,0001,650
2017-06-131,6221,6601,6221,6606001,660
2017-06-121,6201,6501,6201,6501,1001,650
2017-06-091,6451,6681,6451,6601,4001,660
2017-06-081,7101,7101,6131,6745,7001,674
2017-06-071,7001,7201,7001,7061,5001,706
2017-06-061,7271,7381,7111,7381,8001,738
2017-06-051,7271,7441,7271,7271,0001,727
2017-06-021,7501,7511,7261,7261,0001,726
2017-06-011,7481,7491,7411,7491,1001,749
2017-05-311,7321,7451,7301,7442,4001,744
2017-05-301,7401,7401,7401,7405001,740
2017-05-291,7001,7401,7001,7401,1001,740
2017-05-2617717717417417,0001,740
2017-05-2517717817717818,0001,780
2017-05-2417817917617914,0001,790
2017-05-231761781761789,0001,780
2017-05-2217717717417513,0001,750
2017-05-191791801771789,0001,780
2017-05-1817518117417956,0001,790
2017-05-1717517617317611,0001,760
2017-05-161761761741749,0001,740
2017-05-1517517717317613,0001,760
2017-05-1217617617217362,0001,730
2017-05-111781781771775,0001,770
2017-05-1017817917717820,0001,780
2017-05-0917818117817824,0001,780
2017-05-0817818017817827,0001,780
2017-05-0217817817517636,0001,760
2017-05-0117918117917922,0001,790
2017-04-2817617817517723,0001,770
2017-04-2717817917717729,0001,770
2017-04-2617617817517628,0001,760
2017-04-2518018017317446,0001,740
2017-04-24179192176179179,0001,790
2017-04-2117817817017473,0001,740
2017-04-2018118217817828,0001,780
2017-04-1918018217918156,0001,810
2017-04-1817918417818357,0001,830
2017-04-17186186173177125,0001,770
2017-04-14192197183186184,0001,860
2017-04-13199209183187531,0001,870
2017-04-12194228193223905,0002,230
2017-04-11191205186190268,0001,900
2017-04-10188197178192194,0001,920
2017-04-07193203182187373,0001,870
2017-04-061762291761931,495,0001,930
2017-04-0517818317817919,0001,790
2017-04-0417217616917640,0001,760
2017-03-311741741741741,0001,740
2017-03-301741741741743,0001,740
2017-03-281701721701723,0001,720
2017-03-271741741721726,0001,720
2017-03-241721741721742,0001,740
2017-03-231721721721721,0001,720
2017-03-2217017117017112,0001,710
2017-03-2117317317117110,0001,710
2017-03-1717517517317413,0001,740
2017-03-161751771751776,0001,770
2017-03-151791791761769,0001,760
2017-03-1318118418018024,0001,800
2017-03-101821821821822,0001,820
2017-03-0918518518318319,0001,830
2017-03-0818118918018755,0001,870
2017-03-071791821791826,0001,820
2017-03-0618218217717818,0001,780
2017-03-031831831821822,0001,820
2017-03-021821841821838,0001,830
2017-03-0117918117818112,0001,810
2017-02-281801801801808,0001,800
2017-02-271791801781806,0001,800
2017-02-2417518117518020,0001,800
2017-02-231751761741746,0001,740
2017-02-221771771761774,0001,770
2017-02-211801801781784,0001,780
2017-02-201791801791806,0001,800
2017-02-171761761761768,0001,760
2017-02-161781781771786,0001,780
2017-02-151801801791793,0001,790
2017-02-1418318317718135,0001,810
2017-02-1317318417318176,0001,810
2017-02-1017117217117212,0001,720
2017-02-091721721711724,0001,720
2017-02-0817317317117113,0001,710
2017-02-0717517917417447,0001,740
2017-02-0617217417217422,0001,740
2017-02-0317117217117215,0001,720
2017-02-021731731711729,0001,720
2017-02-011731731711738,0001,730
2017-01-3117617717117356,0001,730
2017-01-30168197167175385,0001,750
2017-01-271681681681689,0001,680
2017-01-2617317316817116,0001,710
2017-01-2516817216817010,0001,700
2017-01-2416317416317044,0001,700
2017-01-231611651611656,0001,650
2017-01-201621621621624,0001,620
2017-01-1916016315916312,0001,630
2017-01-181611611601605,0001,600
2017-01-171621621621623,0001,620
2017-01-1616816816316519,0001,650
2017-01-1316516816316820,0001,680
2017-01-121651651631638,0001,630
2017-01-1116416516216513,0001,650
2017-01-1017017116316383,0001,630
2017-01-0616216216016017,0001,600
2017-01-051601601591604,0001,600
2017-01-041591591581586,0001,580

分割・併合履歴 ： [2017-05-29]1株→0.1株