9647 (株)協和コンサルタンツ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 3,315 | 3,315 | 3,315 | 3,315 | 100 | 3,315 |
| 2022-12-29 | 3,280 | 3,280 | 3,280 | 3,280 | 300 | 3,280 |
| 2022-12-28 | 3,295 | 3,295 | 3,290 | 3,290 | 400 | 3,290 |
| 2022-12-27 | 3,280 | 3,350 | 3,260 | 3,350 | 1,900 | 3,350 |
| 2022-12-26 | 3,300 | 3,300 | 3,300 | 3,300 | 900 | 3,300 |
| 2022-12-23 | 3,430 | 3,430 | 3,270 | 3,300 | 1,600 | 3,300 |
| 2022-12-22 | 3,315 | 3,315 | 3,290 | 3,290 | 400 | 3,290 |
| 2022-12-21 | 3,290 | 3,430 | 3,290 | 3,305 | 500 | 3,305 |
| 2022-12-20 | 3,315 | 3,355 | 3,285 | 3,355 | 800 | 3,355 |
| 2022-12-19 | 3,330 | 3,330 | 3,320 | 3,320 | 200 | 3,320 |
| 2022-12-16 | 3,270 | 3,330 | 3,270 | 3,300 | 600 | 3,300 |
| 2022-12-15 | 3,275 | 3,290 | 3,270 | 3,285 | 2,800 | 3,285 |
| 2022-12-14 | 3,310 | 3,330 | 3,305 | 3,310 | 1,000 | 3,310 |
| 2022-12-13 | 3,330 | 3,330 | 3,325 | 3,325 | 300 | 3,325 |
| 2022-12-12 | 3,325 | 3,325 | 3,325 | 3,325 | 200 | 3,325 |
| 2022-12-09 | 3,340 | 3,340 | 3,310 | 3,310 | 300 | 3,310 |
| 2022-12-08 | 3,355 | 3,355 | 3,355 | 3,355 | 300 | 3,355 |
| 2022-12-07 | 3,330 | 3,355 | 3,330 | 3,355 | 600 | 3,355 |
| 2022-12-06 | 3,285 | 3,285 | 3,275 | 3,275 | 500 | 3,275 |
| 2022-12-05 | 3,360 | 3,360 | 3,345 | 3,345 | 500 | 3,345 |
| 2022-12-02 | 3,395 | 3,395 | 3,360 | 3,360 | 500 | 3,360 |
| 2022-12-01 | 3,475 | 3,475 | 3,455 | 3,455 | 600 | 3,455 |
| 2022-11-30 | 3,345 | 3,405 | 3,345 | 3,405 | 500 | 3,405 |
| 2022-11-29 | 3,280 | 3,280 | 3,280 | 3,280 | 100 | 3,280 |
| 2022-11-28 | 3,360 | 3,360 | 3,225 | 3,275 | 1,600 | 3,275 |
| 2022-11-25 | 3,340 | 3,360 | 3,340 | 3,360 | 200 | 3,360 |
| 2022-11-24 | 3,320 | 3,335 | 3,265 | 3,335 | 900 | 3,335 |
| 2022-11-22 | - | - | - | 3,390 | - | 3,390 |
| 2022-11-21 | - | - | - | 3,390 | - | 3,390 |
| 2022-11-18 | 3,380 | 3,390 | 3,380 | 3,390 | 300 | 3,390 |
| 2022-11-17 | 3,285 | 3,580 | 3,265 | 3,370 | 3,000 | 3,370 |
| 2022-11-16 | 3,290 | 3,310 | 3,290 | 3,310 | 600 | 3,310 |
| 2022-11-15 | 3,280 | 3,300 | 3,280 | 3,300 | 400 | 3,300 |
| 2022-11-14 | - | - | - | 3,300 | - | 3,300 |
| 2022-11-11 | 3,290 | 3,300 | 3,290 | 3,300 | 300 | 3,300 |
| 2022-11-10 | 3,300 | 3,300 | 3,270 | 3,270 | 700 | 3,270 |
| 2022-11-09 | 3,285 | 3,335 | 3,285 | 3,335 | 500 | 3,335 |
| 2022-11-08 | 3,305 | 3,345 | 3,280 | 3,345 | 700 | 3,345 |
| 2022-11-07 | 3,285 | 3,305 | 3,280 | 3,305 | 800 | 3,305 |
| 2022-11-04 | 3,275 | 3,300 | 3,270 | 3,300 | 500 | 3,300 |
| 2022-11-02 | 3,300 | 3,345 | 3,265 | 3,345 | 600 | 3,345 |
| 2022-11-01 | 3,355 | 3,355 | 3,280 | 3,280 | 300 | 3,280 |
| 2022-10-31 | 3,340 | 3,340 | 3,320 | 3,320 | 500 | 3,320 |
| 2022-10-28 | 3,330 | 3,330 | 3,330 | 3,330 | 200 | 3,330 |
| 2022-10-27 | - | - | - | 3,300 | - | 3,300 |
| 2022-10-26 | 3,375 | 3,375 | 3,300 | 3,300 | 1,800 | 3,300 |
| 2022-10-25 | 3,375 | 3,375 | 3,370 | 3,375 | 700 | 3,375 |
| 2022-10-24 | 3,375 | 3,375 | 3,375 | 3,375 | 100 | 3,375 |
| 2022-10-21 | 3,330 | 3,375 | 3,330 | 3,375 | 600 | 3,375 |
| 2022-10-20 | 3,375 | 3,375 | 3,230 | 3,230 | 1,400 | 3,230 |
| 2022-10-19 | 3,395 | 3,410 | 3,350 | 3,375 | 1,100 | 3,375 |
| 2022-10-18 | 3,420 | 3,490 | 3,380 | 3,440 | 1,900 | 3,440 |
| 2022-10-17 | 3,500 | 3,540 | 3,450 | 3,455 | 1,500 | 3,455 |
| 2022-10-14 | 3,415 | 3,645 | 3,415 | 3,570 | 4,000 | 3,570 |
| 2022-10-13 | 3,710 | 3,725 | 3,390 | 3,390 | 6,800 | 3,390 |
| 2022-10-12 | 3,715 | 3,750 | 3,695 | 3,695 | 300 | 3,695 |
| 2022-10-11 | 3,800 | 3,875 | 3,755 | 3,765 | 1,600 | 3,765 |
| 2022-10-07 | 3,800 | 3,930 | 3,765 | 3,830 | 2,800 | 3,830 |
| 2022-10-06 | 3,675 | 3,825 | 3,660 | 3,755 | 6,800 | 3,755 |
| 2022-10-05 | 3,690 | 3,720 | 3,650 | 3,675 | 800 | 3,675 |
| 2022-10-04 | 3,700 | 3,750 | 3,690 | 3,690 | 900 | 3,690 |
| 2022-10-03 | 3,725 | 3,725 | 3,655 | 3,725 | 1,100 | 3,725 |
| 2022-09-30 | 3,790 | 3,790 | 3,620 | 3,725 | 1,100 | 3,725 |
| 2022-09-29 | 3,665 | 3,830 | 3,605 | 3,780 | 1,500 | 3,780 |
| 2022-09-28 | 3,810 | 3,810 | 3,620 | 3,650 | 2,300 | 3,650 |
| 2022-09-27 | 3,810 | 3,810 | 3,810 | 3,810 | 100 | 3,810 |
| 2022-09-26 | 3,955 | 3,955 | 3,685 | 3,805 | 2,100 | 3,805 |
| 2022-09-22 | 3,965 | 4,005 | 3,850 | 3,955 | 4,100 | 3,955 |
| 2022-09-21 | 3,625 | 4,170 | 3,625 | 3,895 | 6,600 | 3,895 |
| 2022-09-20 | 3,790 | 3,890 | 3,695 | 3,695 | 1,200 | 3,695 |
| 2022-09-16 | 4,135 | 4,135 | 3,720 | 3,720 | 9,700 | 3,720 |
| 2022-09-15 | 4,315 | 4,315 | 4,065 | 4,065 | 5,800 | 4,065 |
| 2022-09-14 | 4,500 | 4,540 | 4,160 | 4,280 | 19,100 | 4,280 |
| 2022-09-13 | 3,930 | 4,620 | 3,930 | 4,620 | 33,700 | 4,620 |
| 2022-09-12 | 3,900 | 3,945 | 3,850 | 3,920 | 2,900 | 3,920 |
| 2022-09-09 | 4,100 | 4,100 | 3,935 | 3,945 | 3,000 | 3,945 |
| 2022-09-08 | 4,175 | 4,175 | 3,965 | 4,075 | 2,300 | 4,075 |
| 2022-09-07 | 4,185 | 4,185 | 4,000 | 4,175 | 3,600 | 4,175 |
| 2022-09-06 | 4,300 | 4,360 | 4,145 | 4,190 | 2,900 | 4,190 |
| 2022-09-05 | 4,260 | 4,530 | 4,190 | 4,245 | 6,300 | 4,245 |
| 2022-09-02 | 4,510 | 4,510 | 4,285 | 4,355 | 7,300 | 4,355 |
| 2022-09-01 | 4,795 | 4,845 | 4,310 | 4,395 | 17,700 | 4,395 |
| 2022-08-31 | 5,100 | 5,500 | 4,780 | 4,865 | 29,300 | 4,865 |
| 2022-08-30 | 4,535 | 5,280 | 4,535 | 5,280 | 65,900 | 5,280 |
| 2022-08-29 | 4,700 | 5,200 | 4,450 | 4,580 | 37,600 | 4,580 |
| 2022-08-26 | 5,020 | 5,210 | 4,700 | 4,885 | 25,400 | 4,885 |
| 2022-08-25 | 5,200 | 5,450 | 4,640 | 5,120 | 86,900 | 5,120 |
| 2022-08-24 | 5,720 | 6,420 | 4,815 | 4,925 | 279,000 | 4,925 |
| 2022-08-23 | 5,300 | 5,420 | 5,230 | 5,420 | 80,400 | 5,420 |
| 2022-08-22 | 4,090 | 4,720 | 4,090 | 4,720 | 56,100 | 4,720 |
| 2022-08-19 | 3,950 | 4,750 | 3,915 | 4,020 | 40,400 | 4,020 |
| 2022-08-18 | 3,970 | 4,105 | 3,860 | 4,050 | 10,500 | 4,050 |
| 2022-08-17 | 4,235 | 4,345 | 3,880 | 4,110 | 45,100 | 4,110 |
| 2022-08-16 | 3,605 | 4,165 | 3,605 | 4,165 | 9,800 | 4,165 |
| 2022-08-15 | 4,495 | 4,540 | 3,435 | 3,465 | 29,300 | 3,465 |
| 2022-08-12 | 3,150 | 3,845 | 3,150 | 3,845 | 10,900 | 3,845 |
| 2022-08-10 | - | - | - | 3,145 | - | 3,145 |
| 2022-08-09 | 3,155 | 3,155 | 3,145 | 3,145 | 200 | 3,145 |
| 2022-08-08 | - | - | - | 3,225 | - | 3,225 |
| 2022-08-05 | - | - | - | 3,225 | - | 3,225 |
| 2022-08-04 | - | - | - | 3,225 | - | 3,225 |
| 2022-08-03 | 3,220 | 3,225 | 3,220 | 3,225 | 200 | 3,225 |
| 2022-08-02 | 3,210 | 3,210 | 3,210 | 3,210 | 100 | 3,210 |
| 2022-08-01 | 3,170 | 3,210 | 3,170 | 3,210 | 200 | 3,210 |
| 2022-07-29 | 3,205 | 3,205 | 3,170 | 3,170 | 200 | 3,170 |
| 2022-07-28 | 3,190 | 3,200 | 3,190 | 3,200 | 700 | 3,200 |
| 2022-07-27 | 3,160 | 3,185 | 3,160 | 3,185 | 700 | 3,185 |
| 2022-07-26 | 3,160 | 3,160 | 3,160 | 3,160 | 200 | 3,160 |
| 2022-07-25 | 3,095 | 3,170 | 3,095 | 3,150 | 700 | 3,150 |
| 2022-07-22 | 3,080 | 3,080 | 3,080 | 3,080 | 500 | 3,080 |
| 2022-07-21 | 3,080 | 3,080 | 3,080 | 3,080 | 500 | 3,080 |
| 2022-07-20 | 3,050 | 3,150 | 3,025 | 3,150 | 3,300 | 3,150 |
| 2022-07-19 | 3,195 | 3,195 | 3,065 | 3,100 | 3,500 | 3,100 |
| 2022-07-15 | 3,280 | 3,280 | 3,235 | 3,265 | 1,500 | 3,265 |
| 2022-07-14 | 3,385 | 3,385 | 3,260 | 3,305 | 1,600 | 3,305 |
| 2022-07-13 | 3,310 | 3,400 | 3,250 | 3,350 | 6,900 | 3,350 |
| 2022-07-12 | 4,010 | 4,300 | 3,225 | 3,300 | 28,400 | 3,300 |
| 2022-07-11 | 3,730 | 3,730 | 3,730 | 3,730 | 2,300 | 3,730 |
| 2022-07-08 | - | - | - | 3,030 | - | 3,030 |
| 2022-07-07 | 3,020 | 3,030 | 3,020 | 3,030 | 200 | 3,030 |
| 2022-07-06 | - | - | - | 3,020 | - | 3,020 |
| 2022-07-05 | 3,020 | 3,020 | 3,020 | 3,020 | 100 | 3,020 |
| 2022-07-04 | 3,090 | 3,090 | 3,020 | 3,020 | 200 | 3,020 |
| 2022-07-01 | 3,065 | 3,090 | 3,025 | 3,090 | 300 | 3,090 |
| 2022-06-30 | - | - | - | 3,075 | - | 3,075 |
| 2022-06-29 | - | - | - | 3,075 | - | 3,075 |
| 2022-06-28 | 3,020 | 3,075 | 3,020 | 3,075 | 200 | 3,075 |
| 2022-06-27 | 2,995 | 3,020 | 2,995 | 3,020 | 300 | 3,020 |
| 2022-06-24 | - | - | - | 2,994 | - | 2,994 |
| 2022-06-23 | - | - | - | 2,994 | - | 2,994 |
| 2022-06-22 | 2,995 | 2,995 | 2,994 | 2,994 | 300 | 2,994 |
| 2022-06-21 | 3,060 | 3,060 | 2,994 | 2,994 | 500 | 2,994 |
| 2022-06-20 | 3,080 | 3,080 | 3,080 | 3,080 | 100 | 3,080 |
| 2022-06-17 | 3,085 | 3,110 | 3,060 | 3,060 | 500 | 3,060 |
| 2022-06-16 | - | - | - | 3,100 | - | 3,100 |
| 2022-06-15 | - | - | - | 3,100 | - | 3,100 |
| 2022-06-14 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 3,100 |
| 2022-06-13 | - | - | - | 3,100 | - | 3,100 |
| 2022-06-10 | - | - | - | 3,100 | - | 3,100 |
| 2022-06-09 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 3,100 |
| 2022-06-08 | 3,100 | 3,110 | 3,075 | 3,075 | 700 | 3,075 |
| 2022-06-07 | 3,150 | 3,150 | 3,100 | 3,100 | 600 | 3,100 |
| 2022-06-06 | - | - | - | 3,095 | - | 3,095 |
| 2022-06-03 | - | - | - | 3,095 | - | 3,095 |
| 2022-06-02 | - | - | - | 3,095 | - | 3,095 |
| 2022-06-01 | - | - | - | 3,095 | - | 3,095 |
| 2022-05-31 | - | - | - | 3,095 | - | 3,095 |
| 2022-05-30 | - | - | - | 3,095 | - | 3,095 |
| 2022-05-27 | - | - | - | 3,095 | - | 3,095 |
| 2022-05-26 | - | - | - | 3,095 | - | 3,095 |
| 2022-05-25 | - | - | - | 3,095 | - | 3,095 |
| 2022-05-24 | - | - | - | 3,095 | - | 3,095 |
| 2022-05-23 | - | - | - | 3,095 | - | 3,095 |
| 2022-05-20 | - | - | - | 3,095 | - | 3,095 |
| 2022-05-19 | - | - | - | 3,095 | - | 3,095 |
| 2022-05-18 | - | - | - | 3,095 | - | 3,095 |
| 2022-05-17 | - | - | - | 3,095 | - | 3,095 |
| 2022-05-16 | - | - | - | 3,095 | - | 3,095 |
| 2022-05-13 | - | - | - | 3,095 | - | 3,095 |
| 2022-05-12 | - | - | - | 3,095 | - | 3,095 |
| 2022-05-11 | 3,055 | 3,095 | 3,055 | 3,095 | 300 | 3,095 |
| 2022-05-10 | 3,125 | 3,125 | 3,125 | 3,125 | 100 | 3,125 |
| 2022-05-09 | - | - | - | 3,120 | - | 3,120 |
| 2022-05-06 | - | - | - | 3,120 | - | 3,120 |
| 2022-05-02 | - | - | - | 3,120 | - | 3,120 |
| 2022-04-28 | 3,120 | 3,120 | 3,120 | 3,120 | 100 | 3,120 |
| 2022-04-27 | 3,225 | 3,225 | 3,225 | 3,225 | 400 | 3,225 |
| 2022-04-26 | - | - | - | 3,225 | - | 3,225 |
| 2022-04-25 | 3,210 | 3,225 | 3,210 | 3,225 | 400 | 3,225 |
| 2022-04-22 | - | - | - | 3,210 | - | 3,210 |
| 2022-04-21 | - | - | - | 3,210 | - | 3,210 |
| 2022-04-20 | - | - | - | 3,210 | - | 3,210 |
| 2022-04-19 | 3,210 | 3,210 | 3,210 | 3,210 | 200 | 3,210 |
| 2022-04-18 | 3,130 | 3,175 | 3,115 | 3,175 | 1,800 | 3,175 |
| 2022-04-15 | 3,130 | 3,360 | 3,130 | 3,200 | 2,200 | 3,200 |
| 2022-04-14 | 3,000 | 3,060 | 3,000 | 3,060 | 1,700 | 3,060 |
| 2022-04-13 | 3,010 | 3,015 | 3,000 | 3,000 | 400 | 3,000 |
| 2022-04-12 | 3,070 | 3,070 | 3,060 | 3,060 | 400 | 3,060 |
| 2022-04-11 | 3,070 | 3,070 | 3,070 | 3,070 | 200 | 3,070 |
| 2022-04-08 | - | - | - | 3,070 | - | 3,070 |
| 2022-04-07 | - | - | - | 3,070 | - | 3,070 |
| 2022-04-06 | 3,070 | 3,070 | 3,070 | 3,070 | 300 | 3,070 |
| 2022-04-05 | - | - | - | 3,070 | - | 3,070 |
| 2022-04-04 | 3,070 | 3,070 | 3,070 | 3,070 | 200 | 3,070 |
| 2022-04-01 | - | - | - | 3,100 | - | 3,100 |
| 2022-03-31 | - | - | - | 3,100 | - | 3,100 |
| 2022-03-30 | - | - | - | 3,100 | - | 3,100 |
| 2022-03-29 | - | - | - | 3,100 | - | 3,100 |
| 2022-03-28 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 3,100 |
| 2022-03-25 | - | - | - | 3,065 | - | 3,065 |
| 2022-03-24 | - | - | - | 3,065 | - | 3,065 |
| 2022-03-23 | 3,065 | 3,065 | 3,065 | 3,065 | 100 | 3,065 |
| 2022-03-22 | - | - | - | 3,050 | - | 3,050 |
| 2022-03-18 | - | - | - | 3,050 | - | 3,050 |
| 2022-03-17 | 3,050 | 3,050 | 3,050 | 3,050 | 300 | 3,050 |
| 2022-03-16 | - | - | - | 3,065 | - | 3,065 |
| 2022-03-15 | 3,065 | 3,065 | 3,065 | 3,065 | 100 | 3,065 |
| 2022-03-14 | 3,190 | 3,190 | 3,190 | 3,190 | 100 | 3,190 |
| 2022-03-11 | - | - | - | 3,050 | - | 3,050 |
| 2022-03-10 | - | - | - | 3,050 | - | 3,050 |
| 2022-03-09 | 3,050 | 3,050 | 3,050 | 3,050 | 400 | 3,050 |
| 2022-03-08 | - | - | - | 3,050 | - | 3,050 |
| 2022-03-07 | - | - | - | 3,050 | - | 3,050 |
| 2022-03-04 | 3,050 | 3,050 | 3,050 | 3,050 | 100 | 3,050 |
| 2022-03-03 | - | - | - | 3,020 | - | 3,020 |
| 2022-03-02 | - | - | - | 3,020 | - | 3,020 |
| 2022-03-01 | - | - | - | 3,020 | - | 3,020 |
| 2022-02-28 | - | - | - | 3,020 | - | 3,020 |
| 2022-02-25 | 3,020 | 3,020 | 3,020 | 3,020 | 100 | 3,020 |
| 2022-02-24 | 3,025 | 3,025 | 2,917 | 2,950 | 1,100 | 2,950 |
| 2022-02-22 | 3,005 | 3,025 | 3,005 | 3,025 | 500 | 3,025 |
| 2022-02-21 | 3,000 | 3,005 | 3,000 | 3,005 | 700 | 3,005 |
| 2022-02-18 | - | - | - | 3,110 | - | 3,110 |
| 2022-02-17 | - | - | - | 3,110 | - | 3,110 |
| 2022-02-16 | - | - | - | 3,110 | - | 3,110 |
| 2022-02-15 | - | - | - | 3,110 | - | 3,110 |
| 2022-02-14 | 3,080 | 3,110 | 3,080 | 3,110 | 600 | 3,110 |
| 2022-02-10 | - | - | - | 3,115 | - | 3,115 |
| 2022-02-09 | 3,100 | 3,115 | 3,100 | 3,115 | 300 | 3,115 |
| 2022-02-08 | - | - | - | 3,170 | - | 3,170 |
| 2022-02-07 | 3,145 | 3,170 | 3,100 | 3,170 | 400 | 3,170 |
| 2022-02-04 | - | - | - | 3,120 | - | 3,120 |
| 2022-02-03 | 3,120 | 3,120 | 3,120 | 3,120 | 100 | 3,120 |
| 2022-02-02 | 3,190 | 3,190 | 3,190 | 3,190 | 100 | 3,190 |
| 2022-02-01 | 3,225 | 3,225 | 3,210 | 3,210 | 500 | 3,210 |
| 2022-01-31 | 3,245 | 3,245 | 3,245 | 3,245 | 100 | 3,245 |
| 2022-01-28 | - | - | - | 3,335 | - | 3,335 |
| 2022-01-27 | 3,350 | 3,350 | 3,335 | 3,335 | 500 | 3,335 |
| 2022-01-26 | 3,350 | 3,350 | 3,350 | 3,350 | 100 | 3,350 |
| 2022-01-25 | 3,280 | 3,350 | 3,280 | 3,350 | 500 | 3,350 |
| 2022-01-24 | 3,305 | 3,305 | 3,280 | 3,280 | 800 | 3,280 |
| 2022-01-21 | 3,305 | 3,305 | 3,305 | 3,305 | 100 | 3,305 |
| 2022-01-20 | 3,400 | 3,400 | 3,305 | 3,305 | 300 | 3,305 |
| 2022-01-19 | - | - | - | 3,400 | - | 3,400 |
| 2022-01-18 | - | - | - | 3,400 | - | 3,400 |
| 2022-01-17 | 3,460 | 3,460 | 3,400 | 3,400 | 1,100 | 3,400 |
| 2022-01-14 | 3,320 | 3,460 | 3,320 | 3,460 | 1,700 | 3,460 |
| 2022-01-13 | 3,320 | 3,395 | 3,320 | 3,390 | 500 | 3,390 |
| 2022-01-12 | 3,400 | 3,430 | 3,360 | 3,430 | 300 | 3,430 |
| 2022-01-11 | 3,450 | 3,450 | 3,280 | 3,355 | 4,100 | 3,355 |
| 2022-01-07 | 3,395 | 3,515 | 3,395 | 3,515 | 1,000 | 3,515 |
| 2022-01-06 | 3,350 | 3,350 | 3,350 | 3,350 | 100 | 3,350 |
| 2022-01-05 | 3,390 | 3,395 | 3,370 | 3,370 | 400 | 3,370 |
| 2022-01-04 | 3,345 | 3,390 | 3,320 | 3,320 | 300 | 3,320 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
