1. HOME >
  2. 株価時系列 >
  3. 9647 >
  4. 2018年

9647 (株)協和コンサルタンツ の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,6002,6002,6002,6001002,600
2018-12-272,6252,6252,6252,6252002,625
2018-12-262,5002,5002,5002,5002002,500
2018-12-252,8552,8552,7542,7546002,754
2018-12-21---2,885-2,885
2018-12-20---2,885-2,885
2018-12-19---2,885-2,885
2018-12-18---2,885-2,885
2018-12-17---2,885-2,885
2018-12-14---2,885-2,885
2018-12-13---2,885-2,885
2018-12-12---2,885-2,885
2018-12-11---2,885-2,885
2018-12-10---2,885-2,885
2018-12-07---2,885-2,885
2018-12-06---2,885-2,885
2018-12-05---2,885-2,885
2018-12-04---2,885-2,885
2018-12-03---2,885-2,885
2018-11-30---2,885-2,885
2018-11-29---2,885-2,885
2018-11-28---2,885-2,885
2018-11-272,8852,8852,8852,8852002,885
2018-11-262,8852,8852,8852,8851002,885
2018-11-22---2,821-2,821
2018-11-21---2,821-2,821
2018-11-202,8252,8252,7352,8216002,821
2018-11-192,8502,8752,8212,8756002,875
2018-11-16---3,020-3,020
2018-11-15---3,020-3,020
2018-11-143,0203,0203,0203,0201003,020
2018-11-13---3,020-3,020
2018-11-123,0203,0203,0203,0202003,020
2018-11-093,0203,0203,0153,0205003,020
2018-11-083,0753,0753,0153,0152003,015
2018-11-07---3,015-3,015
2018-11-063,0003,0153,0003,0155003,015
2018-11-052,9652,9652,9652,9654002,965
2018-11-023,1753,1753,1753,1751003,175
2018-11-013,1753,1753,1753,1751003,175
2018-10-31---3,175-3,175
2018-10-303,1603,1803,1603,1752,2003,175
2018-10-293,1403,1803,1403,1806,3003,180
2018-10-263,2003,2303,0203,1805,2003,180
2018-10-253,2503,2503,2503,2503003,250
2018-10-24---3,340-3,340
2018-10-23---3,340-3,340
2018-10-22---3,340-3,340
2018-10-193,3403,3403,3403,3402003,340
2018-10-183,2653,3453,2653,3457003,345
2018-10-173,0403,2653,0403,2652,8003,265
2018-10-16---3,005-3,005
2018-10-153,0053,0053,0053,0051003,005
2018-10-123,0203,0203,0203,0201003,020
2018-10-113,0303,0303,0003,0007003,000
2018-10-103,1003,1003,1003,1004003,100
2018-10-093,1903,1903,1553,1556003,155
2018-10-053,0953,1903,0903,1902,2003,190
2018-10-043,3703,3703,2353,2351,5003,235
2018-10-033,2903,4503,2203,4508003,450
2018-10-023,4303,4303,4303,4306003,430
2018-10-01---3,430-3,430
2018-09-283,1803,5003,1803,4302,3003,430
2018-09-273,1653,1653,1653,1652003,165
2018-09-263,4653,4653,1853,2358003,235
2018-09-253,3253,4653,3253,4654003,465
2018-09-213,2053,4753,2053,3259003,325
2018-09-203,2053,2053,2053,2052003,205
2018-09-193,2553,2553,0753,1451,0003,145
2018-09-183,2553,2553,2553,2551003,255
2018-09-143,4503,4503,3003,3952,0003,395
2018-09-133,5353,5353,4003,4509003,450
2018-09-123,5453,5453,5403,5406003,540
2018-09-113,4503,6103,4303,5004,7003,500
2018-09-104,0004,2253,4003,52017,7003,520
2018-09-073,6354,1003,5704,10016,8004,100
2018-09-063,2553,8353,2553,70014,6003,700
2018-09-053,1253,1353,1203,1355003,135
2018-09-04---3,060-3,060
2018-09-033,1003,1003,0503,0601,5003,060
2018-08-313,1403,1853,1303,1301,1003,130
2018-08-303,0303,2803,0303,1451,1003,145
2018-08-293,3003,5003,0703,1709,8003,170
2018-08-283,0503,4503,0003,2756,6003,275
2018-08-272,8133,0502,8133,0506,1003,050
2018-08-242,6403,1002,6402,80313,2002,803
2018-08-232,5402,5992,5402,59910,6002,599
2018-08-222,5012,5802,5002,5454,6002,545
2018-08-212,4002,5502,4002,54912,1002,549
2018-08-202,3852,3892,3852,3864002,386
2018-08-172,3852,3882,3802,3851,2002,385
2018-08-162,3492,3492,3492,3493002,349
2018-08-152,3112,3592,3112,3592002,359
2018-08-142,3442,3952,3112,3119002,311
2018-08-132,3512,4002,3002,3001,1002,300
2018-08-102,3992,4402,3392,3518,7002,351
2018-08-092,3802,3802,3002,3021,6002,302
2018-08-08---2,330-2,330
2018-08-07---2,330-2,330
2018-08-062,2872,3302,2872,3307002,330
2018-08-03---2,337-2,337
2018-08-02---2,337-2,337
2018-08-01---2,337-2,337
2018-07-31---2,337-2,337
2018-07-302,3502,3602,2902,3371,7002,337
2018-07-272,3502,3502,3502,3501002,350
2018-07-26---2,350-2,350
2018-07-252,3702,3702,3502,3508002,350
2018-07-242,3702,3702,3702,3701002,370
2018-07-23---2,360-2,360
2018-07-202,3802,3802,3602,3602002,360
2018-07-19---2,400-2,400
2018-07-18---2,400-2,400
2018-07-172,4002,4002,3992,4004002,400
2018-07-132,3542,3782,3542,3782002,378
2018-07-12---2,352-2,352
2018-07-112,3522,3522,3522,3523002,352
2018-07-102,3612,4002,3612,4009002,400
2018-07-092,5352,5852,3802,4113,9002,411
2018-07-062,3082,3362,3082,3357002,335
2018-07-05---2,350-2,350
2018-07-04---2,350-2,350
2018-07-03---2,350-2,350
2018-07-02---2,350-2,350
2018-06-29---2,350-2,350
2018-06-282,3202,3502,3202,3501,5002,350
2018-06-27---2,320-2,320
2018-06-262,2722,3222,2722,3207002,320
2018-06-25---2,272-2,272
2018-06-222,2792,2792,2722,2722002,272
2018-06-21---2,329-2,329
2018-06-202,3292,3292,3292,3292002,329
2018-06-192,3142,3142,3142,3141002,314
2018-06-182,3092,3142,3092,3144002,314
2018-06-15---2,381-2,381
2018-06-142,3812,3812,3812,3811002,381
2018-06-132,2822,3822,2822,3824002,382
2018-06-122,2532,3502,2502,3501,1002,350
2018-06-11---2,370-2,370
2018-06-082,2312,3702,2312,3702,2002,370
2018-06-072,2202,2202,2202,2201002,220
2018-06-062,2302,2302,1802,2211,1002,221
2018-06-052,3302,3302,2302,2305002,230
2018-06-04---2,380-2,380
2018-06-012,2292,3802,2222,3802,1002,380
2018-05-31---2,230-2,230
2018-05-30---2,230-2,230
2018-05-292,2302,2302,2302,2304002,230
2018-05-28---2,230-2,230
2018-05-25---2,230-2,230
2018-05-242,2022,2302,2022,2303002,230
2018-05-232,2522,2522,2522,2525002,252
2018-05-22---2,252-2,252
2018-05-21---2,252-2,252
2018-05-18---2,252-2,252
2018-05-172,2022,2522,2022,2529002,252
2018-05-16---2,250-2,250
2018-05-152,2502,2502,2502,2505002,250
2018-05-14---2,250-2,250
2018-05-112,2502,2502,2502,2505002,250
2018-05-10---2,290-2,290
2018-05-092,2902,2902,2892,2904002,290
2018-05-082,2902,2902,2902,2902002,290
2018-05-07---2,290-2,290
2018-05-02---2,290-2,290
2018-05-01---2,290-2,290
2018-04-272,3382,3382,2902,2902002,290
2018-04-262,4002,4102,4002,4101,9002,410
2018-04-252,3462,4002,3462,4006002,400
2018-04-242,3462,3462,3462,3461002,346
2018-04-23---2,346-2,346
2018-04-202,3462,3512,3452,3463,8002,346
2018-04-192,3022,3022,3022,3028002,302
2018-04-182,2752,2762,2752,2758002,275
2018-04-172,2712,2712,2522,2522002,252
2018-04-162,3492,3492,2542,2716002,271
2018-04-132,3002,3492,3002,3493002,349
2018-04-112,2702,3002,2702,3003002,300
2018-04-062,2322,2612,2322,2612002,261
2018-04-052,2362,2362,2362,2366002,236
2018-04-032,2292,2402,2292,2403002,240
2018-03-292,3402,3402,3402,3406002,340
2018-03-272,2022,3032,2022,3033,0002,303
2018-03-262,2512,2512,2512,2516002,251
2018-03-232,2682,2682,2362,2511,2002,251
2018-03-222,2002,2702,1702,2702,3002,270
2018-03-202,1632,2102,1632,2106002,210
2018-03-192,1672,2022,1672,2002,0002,200
2018-03-162,2002,2002,1662,1668002,166
2018-03-152,1892,2002,1872,2001,8002,200
2018-03-142,1652,1652,1652,1652002,165
2018-03-132,1642,1662,1622,1628002,162
2018-03-122,1612,1622,1612,1624002,162
2018-03-092,1562,2492,1562,1611,0002,161
2018-03-082,1582,1582,1582,1581002,158
2018-03-072,1512,1662,1512,1651,7002,165
2018-03-062,1802,1802,1802,1801002,180
2018-03-052,1922,1922,1922,1921,2002,192
2018-03-022,1602,1982,1502,1922,7002,192
2018-02-282,1512,1672,1512,1675002,167
2018-02-272,2002,2012,2002,2012002,201
2018-02-262,1362,1992,1362,1992,0002,199
2018-02-232,1202,1202,1202,1202002,120
2018-02-202,1502,1502,1002,1254,8002,125
2018-02-192,1312,1502,1002,1001,4002,100
2018-02-162,1502,1502,1352,1352002,135
2018-02-152,1502,1502,1312,1315002,131
2018-02-142,1982,1982,1502,1502,3002,150
2018-02-132,2002,2002,2002,2006002,200
2018-02-092,2052,2052,2002,2003002,200
2018-02-082,2052,2052,2052,2051002,205
2018-02-072,1702,1992,1702,1991,0002,199
2018-02-062,1502,1502,0502,1509,6002,150
2018-02-052,1672,2002,1672,1911,4002,191
2018-02-022,2342,2342,2332,2332002,233
2018-02-012,1812,3002,1812,3004,5002,300
2018-01-312,1752,1992,1752,1851,1002,185
2018-01-302,1712,1862,1702,1861,0002,186
2018-01-292,1972,2132,1582,2003,1002,200
2018-01-262,1552,1552,1552,1551002,155
2018-01-252,1712,1712,1532,1561,8002,156
2018-01-242,1882,2182,1702,1711,8002,171
2018-01-232,1962,1962,1862,1881,2002,188
2018-01-222,2852,2852,1862,1934,5002,193
2018-01-192,1382,3002,1382,30041,9002,300
2018-01-182,3642,4242,3542,38810,8002,388
2018-01-172,2982,3642,2562,3646,0002,364
2018-01-162,2522,2992,2522,2992,5002,299
2018-01-152,2402,2522,1912,2522,5002,252
2018-01-122,2702,2712,2342,2512,8002,251
2018-01-112,2902,2972,2712,2971,3002,297
2018-01-102,2942,2942,2812,2901,4002,290
2018-01-092,2842,2902,2842,2901,8002,290
2018-01-052,2742,2752,2372,2753,1002,275
2018-01-042,2842,2852,2372,2375,3002,237

分割・併合履歴 ： [2017-05-29]1株→0.1株