9647 (株)協和コンサルタンツ の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | - | - | - | 3,345 | - | 3,345 |
| 2021-12-29 | 3,390 | 3,390 | 3,345 | 3,345 | 200 | 3,345 |
| 2021-12-28 | 3,255 | 3,255 | 3,250 | 3,250 | 300 | 3,250 |
| 2021-12-27 | 3,250 | 3,250 | 3,250 | 3,250 | 500 | 3,250 |
| 2021-12-24 | - | - | - | 3,235 | - | 3,235 |
| 2021-12-23 | - | - | - | 3,235 | - | 3,235 |
| 2021-12-22 | - | - | - | 3,235 | - | 3,235 |
| 2021-12-21 | - | - | - | 3,235 | - | 3,235 |
| 2021-12-20 | 3,260 | 3,260 | 3,235 | 3,235 | 300 | 3,235 |
| 2021-12-17 | 3,400 | 3,400 | 3,260 | 3,260 | 400 | 3,260 |
| 2021-12-16 | 3,390 | 3,390 | 3,390 | 3,390 | 100 | 3,390 |
| 2021-12-15 | - | - | - | 3,385 | - | 3,385 |
| 2021-12-14 | 3,385 | 3,385 | 3,385 | 3,385 | 200 | 3,385 |
| 2021-12-13 | 3,315 | 3,415 | 3,315 | 3,380 | 400 | 3,380 |
| 2021-12-10 | 3,300 | 3,315 | 3,300 | 3,315 | 200 | 3,315 |
| 2021-12-09 | - | - | - | 3,300 | - | 3,300 |
| 2021-12-08 | 3,330 | 3,335 | 3,300 | 3,300 | 400 | 3,300 |
| 2021-12-07 | - | - | - | 3,330 | - | 3,330 |
| 2021-12-06 | - | - | - | 3,330 | - | 3,330 |
| 2021-12-03 | 3,330 | 3,330 | 3,330 | 3,330 | 100 | 3,330 |
| 2021-12-02 | 3,330 | 3,330 | 3,330 | 3,330 | 300 | 3,330 |
| 2021-12-01 | 3,320 | 3,335 | 3,320 | 3,335 | 200 | 3,335 |
| 2021-11-30 | - | - | - | 3,375 | - | 3,375 |
| 2021-11-29 | 3,435 | 3,435 | 3,320 | 3,375 | 300 | 3,375 |
| 2021-11-26 | 3,395 | 3,395 | 3,395 | 3,395 | 100 | 3,395 |
| 2021-11-25 | 3,625 | 3,625 | 3,625 | 3,625 | 100 | 3,625 |
| 2021-11-24 | - | - | - | 3,645 | - | 3,645 |
| 2021-11-22 | 3,480 | 3,645 | 3,480 | 3,645 | 500 | 3,645 |
| 2021-11-19 | 3,340 | 3,430 | 3,340 | 3,430 | 600 | 3,430 |
| 2021-11-18 | - | - | - | 3,495 | - | 3,495 |
| 2021-11-17 | 3,495 | 3,495 | 3,495 | 3,495 | 100 | 3,495 |
| 2021-11-16 | 3,370 | 3,455 | 3,370 | 3,455 | 200 | 3,455 |
| 2021-11-15 | 3,300 | 3,370 | 3,300 | 3,370 | 200 | 3,370 |
| 2021-11-12 | - | - | - | 3,285 | - | 3,285 |
| 2021-11-11 | - | - | - | 3,285 | - | 3,285 |
| 2021-11-10 | - | - | - | 3,285 | - | 3,285 |
| 2021-11-09 | 3,340 | 3,340 | 3,270 | 3,285 | 600 | 3,285 |
| 2021-11-08 | 3,330 | 3,330 | 3,330 | 3,330 | 400 | 3,330 |
| 2021-11-05 | 3,330 | 3,330 | 3,330 | 3,330 | 100 | 3,330 |
| 2021-11-04 | 3,330 | 3,330 | 3,325 | 3,325 | 500 | 3,325 |
| 2021-11-02 | - | - | - | 3,400 | - | 3,400 |
| 2021-11-01 | 3,400 | 3,400 | 3,400 | 3,400 | 200 | 3,400 |
| 2021-10-29 | 3,360 | 3,360 | 3,360 | 3,360 | 100 | 3,360 |
| 2021-10-28 | 3,460 | 3,460 | 3,430 | 3,430 | 300 | 3,430 |
| 2021-10-27 | 3,465 | 3,465 | 3,465 | 3,465 | 100 | 3,465 |
| 2021-10-26 | - | - | - | 3,510 | - | 3,510 |
| 2021-10-25 | 3,510 | 3,510 | 3,510 | 3,510 | 200 | 3,510 |
| 2021-10-22 | 3,500 | 3,510 | 3,435 | 3,510 | 900 | 3,510 |
| 2021-10-21 | 3,430 | 3,430 | 3,430 | 3,430 | 100 | 3,430 |
| 2021-10-20 | - | - | - | 3,430 | - | 3,430 |
| 2021-10-19 | 3,470 | 3,470 | 3,430 | 3,430 | 700 | 3,430 |
| 2021-10-18 | 3,995 | 3,995 | 3,415 | 3,540 | 6,300 | 3,540 |
| 2021-10-15 | 3,390 | 3,390 | 3,320 | 3,380 | 1,500 | 3,380 |
| 2021-10-14 | 3,275 | 3,275 | 3,210 | 3,265 | 300 | 3,265 |
| 2021-10-13 | - | - | - | 3,295 | - | 3,295 |
| 2021-10-12 | - | - | - | 3,295 | - | 3,295 |
| 2021-10-11 | - | - | - | 3,295 | - | 3,295 |
| 2021-10-08 | 3,250 | 3,295 | 3,250 | 3,295 | 200 | 3,295 |
| 2021-10-07 | 3,250 | 3,250 | 3,250 | 3,250 | 100 | 3,250 |
| 2021-10-06 | 3,220 | 3,220 | 3,220 | 3,220 | 100 | 3,220 |
| 2021-10-05 | 3,210 | 3,230 | 3,160 | 3,230 | 300 | 3,230 |
| 2021-10-04 | 3,255 | 3,260 | 3,255 | 3,255 | 400 | 3,255 |
| 2021-10-01 | 3,395 | 3,395 | 3,395 | 3,395 | 100 | 3,395 |
| 2021-09-30 | 3,345 | 3,345 | 3,345 | 3,345 | 100 | 3,345 |
| 2021-09-29 | 3,340 | 3,340 | 3,340 | 3,340 | 100 | 3,340 |
| 2021-09-28 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 3,300 |
| 2021-09-27 | 3,300 | 3,300 | 3,300 | 3,300 | 400 | 3,300 |
| 2021-09-24 | - | - | - | 3,300 | - | 3,300 |
| 2021-09-22 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 3,300 |
| 2021-09-21 | 3,280 | 3,335 | 3,280 | 3,335 | 200 | 3,335 |
| 2021-09-17 | - | - | - | 3,335 | - | 3,335 |
| 2021-09-16 | - | - | - | 3,335 | - | 3,335 |
| 2021-09-15 | 3,295 | 3,335 | 3,295 | 3,335 | 400 | 3,335 |
| 2021-09-14 | - | - | - | 3,365 | - | 3,365 |
| 2021-09-13 | 3,475 | 3,475 | 3,330 | 3,365 | 700 | 3,365 |
| 2021-09-10 | 3,350 | 3,495 | 3,345 | 3,405 | 1,000 | 3,405 |
| 2021-09-09 | 3,225 | 3,280 | 3,225 | 3,280 | 400 | 3,280 |
| 2021-09-08 | 3,420 | 3,420 | 3,280 | 3,295 | 500 | 3,295 |
| 2021-09-07 | 3,405 | 3,405 | 3,280 | 3,280 | 600 | 3,280 |
| 2021-09-06 | 3,335 | 3,335 | 3,335 | 3,335 | 100 | 3,335 |
| 2021-09-03 | 3,205 | 3,250 | 3,205 | 3,250 | 900 | 3,250 |
| 2021-09-02 | 3,250 | 3,250 | 3,245 | 3,245 | 200 | 3,245 |
| 2021-09-01 | - | - | - | 3,275 | - | 3,275 |
| 2021-08-31 | 3,250 | 3,275 | 3,250 | 3,275 | 300 | 3,275 |
| 2021-08-30 | - | - | - | 3,250 | - | 3,250 |
| 2021-08-27 | - | - | - | 3,250 | - | 3,250 |
| 2021-08-26 | 3,250 | 3,250 | 3,250 | 3,250 | 100 | 3,250 |
| 2021-08-25 | 3,255 | 3,255 | 3,255 | 3,255 | 600 | 3,255 |
| 2021-08-24 | - | - | - | 3,255 | - | 3,255 |
| 2021-08-23 | - | - | - | 3,255 | - | 3,255 |
| 2021-08-20 | 3,205 | 3,255 | 3,205 | 3,255 | 500 | 3,255 |
| 2021-08-19 | - | - | - | 3,200 | - | 3,200 |
| 2021-08-18 | - | - | - | 3,200 | - | 3,200 |
| 2021-08-17 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 3,200 |
| 2021-08-16 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 3,200 |
| 2021-08-13 | - | - | - | 3,270 | - | 3,270 |
| 2021-08-12 | 3,120 | 3,270 | 3,120 | 3,270 | 900 | 3,270 |
| 2021-08-11 | 3,205 | 3,205 | 3,065 | 3,130 | 900 | 3,130 |
| 2021-08-10 | 3,215 | 3,260 | 3,215 | 3,260 | 400 | 3,260 |
| 2021-08-06 | 3,285 | 3,285 | 3,285 | 3,285 | 700 | 3,285 |
| 2021-08-05 | - | - | - | 3,230 | - | 3,230 |
| 2021-08-04 | 3,230 | 3,230 | 3,205 | 3,230 | 400 | 3,230 |
| 2021-08-03 | 3,300 | 3,300 | 3,300 | 3,300 | 200 | 3,300 |
| 2021-08-02 | 3,295 | 3,300 | 3,295 | 3,300 | 300 | 3,300 |
| 2021-07-30 | 3,225 | 3,295 | 3,210 | 3,295 | 400 | 3,295 |
| 2021-07-29 | - | - | - | 3,295 | - | 3,295 |
| 2021-07-28 | 3,295 | 3,295 | 3,295 | 3,295 | 100 | 3,295 |
| 2021-07-27 | - | - | - | 3,230 | - | 3,230 |
| 2021-07-26 | 3,195 | 3,230 | 3,195 | 3,230 | 1,000 | 3,230 |
| 2021-07-21 | 3,190 | 3,195 | 3,190 | 3,195 | 300 | 3,195 |
| 2021-07-20 | - | - | - | 3,260 | - | 3,260 |
| 2021-07-19 | 3,260 | 3,260 | 3,260 | 3,260 | 300 | 3,260 |
| 2021-07-16 | 3,285 | 3,335 | 3,285 | 3,325 | 500 | 3,325 |
| 2021-07-15 | 3,260 | 3,260 | 3,260 | 3,260 | 100 | 3,260 |
| 2021-07-14 | - | - | - | 3,235 | - | 3,235 |
| 2021-07-13 | - | - | - | 3,235 | - | 3,235 |
| 2021-07-12 | 3,235 | 3,235 | 3,235 | 3,235 | 600 | 3,235 |
| 2021-07-09 | - | - | - | 3,235 | - | 3,235 |
| 2021-07-08 | 3,305 | 3,305 | 3,235 | 3,235 | 200 | 3,235 |
| 2021-07-07 | 3,290 | 3,290 | 3,290 | 3,290 | 100 | 3,290 |
| 2021-07-06 | 3,220 | 3,220 | 3,220 | 3,220 | 100 | 3,220 |
| 2021-07-05 | - | - | - | 3,230 | - | 3,230 |
| 2021-07-02 | 3,230 | 3,230 | 3,230 | 3,230 | 100 | 3,230 |
| 2021-07-01 | - | - | - | 3,300 | - | 3,300 |
| 2021-06-30 | 3,300 | 3,300 | 3,300 | 3,300 | 300 | 3,300 |
| 2021-06-29 | - | - | - | 3,300 | - | 3,300 |
| 2021-06-28 | 3,285 | 3,365 | 3,285 | 3,300 | 400 | 3,300 |
| 2021-06-25 | 3,210 | 3,210 | 3,210 | 3,210 | 1,100 | 3,210 |
| 2021-06-24 | - | - | - | 3,210 | - | 3,210 |
| 2021-06-23 | 3,210 | 3,210 | 3,210 | 3,210 | 100 | 3,210 |
| 2021-06-22 | - | - | - | 3,180 | - | 3,180 |
| 2021-06-21 | 3,105 | 3,180 | 3,105 | 3,180 | 300 | 3,180 |
| 2021-06-18 | - | - | - | 3,180 | - | 3,180 |
| 2021-06-17 | - | - | - | 3,180 | - | 3,180 |
| 2021-06-16 | - | - | - | 3,180 | - | 3,180 |
| 2021-06-15 | - | - | - | 3,180 | - | 3,180 |
| 2021-06-14 | 3,180 | 3,180 | 3,180 | 3,180 | 100 | 3,180 |
| 2021-06-11 | - | - | - | 3,250 | - | 3,250 |
| 2021-06-10 | - | - | - | 3,250 | - | 3,250 |
| 2021-06-09 | - | - | - | 3,250 | - | 3,250 |
| 2021-06-08 | - | - | - | 3,250 | - | 3,250 |
| 2021-06-07 | - | - | - | 3,250 | - | 3,250 |
| 2021-06-04 | 3,200 | 3,250 | 3,200 | 3,250 | 300 | 3,250 |
| 2021-06-03 | 3,160 | 3,180 | 3,160 | 3,180 | 500 | 3,180 |
| 2021-06-02 | - | - | - | 3,090 | - | 3,090 |
| 2021-06-01 | - | - | - | 3,090 | - | 3,090 |
| 2021-05-31 | 3,115 | 3,115 | 3,045 | 3,090 | 300 | 3,090 |
| 2021-05-28 | - | - | - | 3,115 | - | 3,115 |
| 2021-05-27 | 3,115 | 3,115 | 3,115 | 3,115 | 100 | 3,115 |
| 2021-05-26 | - | - | - | 3,110 | - | 3,110 |
| 2021-05-25 | 3,110 | 3,110 | 3,110 | 3,110 | 200 | 3,110 |
| 2021-05-24 | - | - | - | 3,055 | - | 3,055 |
| 2021-05-21 | 3,055 | 3,055 | 3,055 | 3,055 | 100 | 3,055 |
| 2021-05-20 | - | - | - | 3,035 | - | 3,035 |
| 2021-05-19 | - | - | - | 3,035 | - | 3,035 |
| 2021-05-18 | - | - | - | 3,030 | - | 3,030 |
| 2021-05-17 | - | - | - | 3,030 | - | 3,030 |
| 2021-05-14 | - | - | - | 3,030 | - | 3,030 |
| 2021-05-13 | 3,110 | 3,110 | 3,030 | 3,030 | 1,100 | 3,030 |
| 2021-05-12 | - | - | - | 3,130 | - | 3,130 |
| 2021-05-11 | 3,120 | 3,130 | 3,120 | 3,130 | 300 | 3,130 |
| 2021-05-10 | - | - | - | 3,095 | - | 3,095 |
| 2021-05-07 | 3,045 | 3,095 | 3,045 | 3,095 | 300 | 3,095 |
| 2021-05-06 | 3,055 | 3,055 | 3,055 | 3,055 | 100 | 3,055 |
| 2021-04-30 | 3,125 | 3,125 | 3,125 | 3,125 | 100 | 3,125 |
| 2021-04-28 | 3,200 | 3,200 | 3,200 | 3,200 | 400 | 3,200 |
| 2021-04-27 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 3,200 |
| 2021-04-26 | 3,125 | 3,130 | 3,125 | 3,130 | 300 | 3,130 |
| 2021-04-23 | - | - | - | 3,125 | - | 3,125 |
| 2021-04-22 | - | - | - | 3,125 | - | 3,125 |
| 2021-04-21 | 3,125 | 3,125 | 3,125 | 3,125 | 100 | 3,125 |
| 2021-04-20 | 3,185 | 3,185 | 3,185 | 3,185 | 200 | 3,185 |
| 2021-04-19 | 3,190 | 3,190 | 3,190 | 3,190 | 300 | 3,190 |
| 2021-04-16 | - | - | - | 3,175 | - | 3,175 |
| 2021-04-15 | 3,200 | 3,200 | 3,175 | 3,175 | 1,100 | 3,175 |
| 2021-04-14 | 3,155 | 3,270 | 3,155 | 3,270 | 400 | 3,270 |
| 2021-04-13 | 3,100 | 3,300 | 3,100 | 3,150 | 1,300 | 3,150 |
| 2021-04-12 | 3,030 | 3,030 | 3,030 | 3,030 | 200 | 3,030 |
| 2021-04-09 | - | - | - | 3,240 | - | 3,240 |
| 2021-04-08 | - | - | - | 3,240 | - | 3,240 |
| 2021-04-07 | 3,240 | 3,240 | 3,240 | 3,240 | 100 | 3,240 |
| 2021-04-06 | 3,240 | 3,240 | 3,240 | 3,240 | 100 | 3,240 |
| 2021-04-05 | - | - | - | 3,280 | - | 3,280 |
| 2021-04-02 | 3,350 | 3,350 | 3,280 | 3,280 | 200 | 3,280 |
| 2021-04-01 | 3,280 | 3,280 | 3,280 | 3,280 | 300 | 3,280 |
| 2021-03-31 | 3,290 | 3,290 | 3,285 | 3,285 | 600 | 3,285 |
| 2021-03-30 | - | - | - | 3,290 | - | 3,290 |
| 2021-03-29 | 3,300 | 3,310 | 3,290 | 3,290 | 400 | 3,290 |
| 2021-03-26 | 3,290 | 3,290 | 3,285 | 3,285 | 200 | 3,285 |
| 2021-03-25 | - | - | - | 3,285 | - | 3,285 |
| 2021-03-24 | 3,285 | 3,285 | 3,285 | 3,285 | 600 | 3,285 |
| 2021-03-23 | 3,290 | 3,290 | 3,290 | 3,290 | 100 | 3,290 |
| 2021-03-22 | - | - | - | 3,295 | - | 3,295 |
| 2021-03-19 | 3,295 | 3,295 | 3,295 | 3,295 | 100 | 3,295 |
| 2021-03-18 | 3,270 | 3,335 | 3,270 | 3,295 | 800 | 3,295 |
| 2021-03-17 | 3,270 | 3,275 | 3,270 | 3,275 | 200 | 3,275 |
| 2021-03-16 | 3,160 | 3,270 | 3,160 | 3,270 | 600 | 3,270 |
| 2021-03-15 | 3,170 | 3,170 | 3,170 | 3,170 | 100 | 3,170 |
| 2021-03-12 | 3,175 | 3,225 | 3,175 | 3,225 | 800 | 3,225 |
| 2021-03-11 | 3,105 | 3,105 | 3,105 | 3,105 | 100 | 3,105 |
| 2021-03-10 | 3,085 | 3,100 | 3,085 | 3,100 | 200 | 3,100 |
| 2021-03-09 | 3,150 | 3,150 | 3,130 | 3,140 | 600 | 3,140 |
| 2021-03-08 | 3,195 | 3,200 | 3,165 | 3,165 | 500 | 3,165 |
| 2021-03-05 | 3,275 | 3,275 | 3,265 | 3,265 | 200 | 3,265 |
| 2021-03-04 | 3,250 | 3,275 | 3,250 | 3,275 | 200 | 3,275 |
| 2021-03-03 | 3,200 | 3,505 | 3,200 | 3,320 | 1,400 | 3,320 |
| 2021-03-02 | 3,205 | 3,205 | 3,205 | 3,205 | 300 | 3,205 |
| 2021-03-01 | 3,140 | 3,190 | 3,140 | 3,185 | 500 | 3,185 |
| 2021-02-26 | 3,140 | 3,160 | 3,140 | 3,160 | 700 | 3,160 |
| 2021-02-25 | 3,200 | 3,200 | 3,140 | 3,140 | 700 | 3,140 |
| 2021-02-24 | 3,210 | 3,210 | 3,140 | 3,140 | 300 | 3,140 |
| 2021-02-22 | 3,230 | 3,235 | 3,140 | 3,140 | 600 | 3,140 |
| 2021-02-19 | 3,140 | 3,230 | 3,140 | 3,220 | 1,500 | 3,220 |
| 2021-02-18 | 3,090 | 3,150 | 3,080 | 3,100 | 1,800 | 3,100 |
| 2021-02-17 | 3,215 | 3,215 | 3,100 | 3,110 | 1,700 | 3,110 |
| 2021-02-16 | 3,245 | 3,345 | 3,200 | 3,215 | 1,800 | 3,215 |
| 2021-02-15 | 3,395 | 3,395 | 3,235 | 3,245 | 2,000 | 3,245 |
| 2021-02-12 | 3,495 | 3,495 | 3,155 | 3,395 | 5,200 | 3,395 |
| 2021-02-10 | 3,495 | 3,550 | 3,490 | 3,550 | 400 | 3,550 |
| 2021-02-09 | 3,665 | 3,700 | 3,500 | 3,500 | 1,600 | 3,500 |
| 2021-02-08 | 3,390 | 3,470 | 3,355 | 3,385 | 1,000 | 3,385 |
| 2021-02-05 | 3,465 | 3,500 | 3,360 | 3,400 | 2,900 | 3,400 |
| 2021-02-04 | 3,625 | 3,625 | 3,405 | 3,525 | 2,200 | 3,525 |
| 2021-02-03 | 3,655 | 3,690 | 3,650 | 3,650 | 800 | 3,650 |
| 2021-02-02 | 3,710 | 3,770 | 3,620 | 3,700 | 1,200 | 3,700 |
| 2021-02-01 | 3,675 | 3,735 | 3,565 | 3,710 | 1,900 | 3,710 |
| 2021-01-29 | 3,860 | 3,860 | 3,680 | 3,680 | 2,900 | 3,680 |
| 2021-01-28 | 3,730 | 3,995 | 3,665 | 3,995 | 1,300 | 3,995 |
| 2021-01-27 | 3,865 | 3,865 | 3,800 | 3,800 | 700 | 3,800 |
| 2021-01-26 | 3,910 | 3,910 | 3,865 | 3,865 | 2,000 | 3,865 |
| 2021-01-25 | 4,185 | 4,185 | 3,980 | 3,980 | 2,900 | 3,980 |
| 2021-01-22 | 4,195 | 4,205 | 4,130 | 4,180 | 1,300 | 4,180 |
| 2021-01-21 | 4,215 | 4,260 | 4,100 | 4,125 | 4,900 | 4,125 |
| 2021-01-20 | 3,965 | 4,330 | 3,965 | 4,145 | 11,200 | 4,145 |
| 2021-01-19 | 3,850 | 4,325 | 3,820 | 3,900 | 18,100 | 3,900 |
| 2021-01-18 | 3,980 | 3,980 | 3,805 | 3,845 | 14,400 | 3,845 |
| 2021-01-15 | 3,740 | 4,325 | 3,740 | 4,325 | 30,700 | 4,325 |
| 2021-01-14 | 3,725 | 3,760 | 3,625 | 3,625 | 3,600 | 3,625 |
| 2021-01-13 | 3,570 | 3,745 | 3,550 | 3,725 | 2,300 | 3,725 |
| 2021-01-12 | 3,775 | 3,775 | 3,500 | 3,640 | 10,000 | 3,640 |
| 2021-01-08 | 3,885 | 3,910 | 3,795 | 3,880 | 5,100 | 3,880 |
| 2021-01-07 | 3,780 | 3,880 | 3,725 | 3,880 | 1,900 | 3,880 |
| 2021-01-06 | 3,775 | 3,775 | 3,715 | 3,725 | 1,600 | 3,725 |
| 2021-01-05 | 3,655 | 3,790 | 3,655 | 3,775 | 2,300 | 3,775 |
| 2021-01-04 | 3,835 | 4,000 | 3,580 | 3,725 | 7,300 | 3,725 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
