協和コンサルタンツ(9647)の株価時系列情報
協和コンサルタンツ(9647)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1993/12/30 | 1,760 | 1,760 | 1,760 | 1,760 | 3,000 |
| 1993/12/29 | 1,770 | 1,770 | 1,760 | 1,760 | 4,000 |
| 1993/12/28 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 |
| 1993/12/27 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 |
| 1993/12/24 | 1,770 | 1,770 | 1,750 | 1,750 | 2,000 |
| 1993/12/22 | 1,840 | 1,840 | 1,780 | 1,780 | 2,000 |
| 1993/12/21 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 |
| 1993/12/20 | 1,900 | 1,940 | 1,900 | 1,900 | 7,000 |
| 1993/12/17 | 1,710 | 1,840 | 1,710 | 1,840 | 6,000 |
| 1993/12/16 | 1,690 | 1,700 | 1,680 | 1,700 | 9,000 |
| 1993/12/15 | 1,650 | 1,700 | 1,650 | 1,700 | 4,000 |
| 1993/12/14 | 1,600 | 1,650 | 1,600 | 1,650 | 2,000 |
| 1993/12/13 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1993/12/10 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 |
| 1993/12/09 | 1,700 | 1,700 | 1,650 | 1,650 | 2,000 |
| 1993/12/08 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1993/12/07 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
| 1993/12/03 | 1,870 | 1,870 | 1,830 | 1,870 | 7,000 |
| 1993/12/02 | 1,800 | 1,950 | 1,800 | 1,880 | 43,000 |
| 1993/12/01 | 1,650 | 1,770 | 1,650 | 1,770 | 9,000 |
| 1993/11/30 | 1,440 | 1,550 | 1,440 | 1,500 | 6,000 |
| 1993/11/29 | 1,600 | 1,600 | 1,410 | 1,410 | 36,000 |
| 1993/11/26 | 1,760 | 1,760 | 1,650 | 1,650 | 11,000 |
| 1993/11/25 | 1,830 | 1,840 | 1,750 | 1,750 | 9,000 |
| 1993/11/24 | 1,900 | 1,910 | 1,880 | 1,880 | 3,000 |
| 1993/11/22 | 2,000 | 2,000 | 1,930 | 1,930 | 9,000 |
| 1993/11/19 | 1,970 | 2,000 | 1,950 | 2,000 | 10,000 |
| 1993/11/18 | 1,940 | 1,970 | 1,940 | 1,970 | 9,000 |
| 1993/11/17 | 1,930 | 2,020 | 1,930 | 1,930 | 22,000 |
| 1993/11/16 | 1,920 | 1,950 | 1,910 | 1,910 | 9,000 |
| 1993/11/15 | 2,100 | 2,100 | 1,950 | 1,950 | 12,000 |
| 1993/11/12 | 2,010 | 2,100 | 2,000 | 2,070 | 7,000 |
| 1993/11/11 | 2,070 | 2,070 | 2,000 | 2,000 | 13,000 |
| 1993/11/10 | 2,210 | 2,210 | 2,090 | 2,110 | 26,000 |
| 1993/11/09 | 2,280 | 2,280 | 2,210 | 2,220 | 10,000 |
| 1993/11/08 | 2,310 | 2,310 | 2,310 | 2,310 | 17,000 |
| 1993/11/05 | 2,380 | 2,380 | 2,310 | 2,330 | 10,000 |
| 1993/11/04 | 2,450 | 2,450 | 2,410 | 2,420 | 3,000 |
| 1993/11/02 | 2,400 | 2,400 | 2,380 | 2,380 | 3,000 |
| 1993/11/01 | 2,480 | 2,480 | 2,410 | 2,410 | 4,000 |
| 1993/10/29 | 2,500 | 2,500 | 2,460 | 2,470 | 9,000 |
| 1993/10/28 | 2,550 | 2,640 | 2,500 | 2,500 | 20,000 |
| 1993/10/27 | 2,400 | 2,550 | 2,400 | 2,550 | 47,000 |
| 1993/10/26 | 2,290 | 2,380 | 2,260 | 2,380 | 20,000 |
| 1993/10/25 | 2,340 | 2,340 | 2,250 | 2,250 | 11,000 |
| 1993/10/22 | 2,500 | 2,500 | 2,450 | 2,450 | 9,000 |
| 1993/10/21 | 2,600 | 2,600 | 2,500 | 2,540 | 8,000 |
| 1993/10/20 | 2,650 | 2,650 | 2,610 | 2,610 | 34,000 |
| 1993/10/19 | 2,700 | 2,700 | 2,600 | 2,650 | 17,000 |
| 1993/10/18 | 2,750 | 2,750 | 2,700 | 2,700 | 14,000 |
| 1993/10/15 | 2,780 | 2,780 | 2,700 | 2,730 | 58,000 |
| 1993/10/14 | 2,730 | 2,820 | 2,720 | 2,780 | 125,000 |
| 1993/10/13 | 2,550 | 2,720 | 2,550 | 2,700 | 226,000 |
| 1993/10/12 | 2,550 | 2,550 | 2,480 | 2,550 | 89,000 |
| 1993/10/08 | 2,580 | 2,590 | 2,510 | 2,550 | 30,000 |
| 1993/10/07 | 2,510 | 2,540 | 2,460 | 2,540 | 25,000 |
| 1993/10/06 | 2,610 | 2,620 | 2,450 | 2,500 | 35,000 |
| 1993/10/05 | 2,640 | 2,690 | 2,600 | 2,650 | 44,000 |
| 1993/10/04 | 2,550 | 2,690 | 2,550 | 2,650 | 71,000 |
| 1993/10/01 | 2,670 | 2,730 | 2,500 | 2,520 | 84,000 |
| 1993/09/30 | 2,360 | 2,710 | 2,360 | 2,660 | 179,000 |
| 1993/09/29 | 2,250 | 2,320 | 2,200 | 2,320 | 97,000 |
| 1993/09/28 | 2,100 | 2,270 | 2,100 | 2,270 | 159,000 |
| 1993/09/27 | 2,000 | 2,140 | 2,000 | 2,100 | 94,000 |
| 1993/09/24 | 1,940 | 2,000 | 1,940 | 2,000 | 86,000 |
| 1993/09/22 | 1,950 | 1,950 | 1,880 | 1,930 | 30,000 |
| 1993/09/21 | 1,900 | 1,950 | 1,900 | 1,950 | 49,000 |
| 1993/09/20 | 1,850 | 1,900 | 1,830 | 1,880 | 24,000 |
| 1993/09/17 | 1,890 | 1,890 | 1,850 | 1,880 | 20,000 |
| 1993/09/16 | 1,910 | 1,940 | 1,850 | 1,880 | 27,000 |
| 1993/09/14 | 1,900 | 1,930 | 1,900 | 1,900 | 64,000 |
| 1993/09/13 | 1,910 | 1,930 | 1,850 | 1,890 | 75,000 |
| 1993/09/10 | 1,790 | 1,940 | 1,780 | 1,900 | 153,000 |
| 1993/09/09 | 1,820 | 1,830 | 1,780 | 1,800 | 87,000 |
| 1993/09/08 | 1,700 | 1,840 | 1,650 | 1,840 | 146,000 |
| 1993/09/07 | 1,670 | 1,720 | 1,650 | 1,720 | 102,000 |
| 1993/09/06 | 1,640 | 1,650 | 1,600 | 1,650 | 23,000 |
| 1993/09/03 | 1,660 | 1,660 | 1,600 | 1,640 | 28,000 |
| 1993/09/02 | 1,600 | 1,710 | 1,600 | 1,680 | 162,000 |
| 1993/09/01 | 1,500 | 1,580 | 1,490 | 1,580 | 45,000 |
| 1993/08/31 | 1,470 | 1,500 | 1,470 | 1,500 | 5,000 |
| 1993/08/30 | 1,470 | 1,480 | 1,460 | 1,460 | 3,000 |
| 1993/08/27 | 1,460 | 1,480 | 1,460 | 1,460 | 9,000 |
| 1993/08/26 | 1,450 | 1,460 | 1,440 | 1,460 | 5,000 |
| 1993/08/25 | 1,450 | 1,460 | 1,440 | 1,460 | 9,000 |
| 1993/08/23 | 1,470 | 1,470 | 1,470 | 1,470 | 4,000 |
| 1993/08/20 | 1,470 | 1,480 | 1,450 | 1,470 | 6,000 |
| 1993/08/19 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 1993/08/18 | 1,470 | 1,470 | 1,450 | 1,470 | 16,000 |
| 1993/08/17 | 1,490 | 1,490 | 1,480 | 1,480 | 5,000 |
| 1993/08/16 | 1,470 | 1,490 | 1,460 | 1,480 | 5,000 |
| 1993/08/13 | 1,460 | 1,490 | 1,460 | 1,490 | 6,000 |
| 1993/08/12 | 1,490 | 1,490 | 1,460 | 1,460 | 13,000 |
| 1993/08/11 | 1,460 | 1,490 | 1,450 | 1,490 | 5,000 |
| 1993/08/10 | 1,470 | 1,470 | 1,450 | 1,450 | 8,000 |
| 1993/08/09 | 1,480 | 1,480 | 1,460 | 1,460 | 4,000 |
| 1993/08/06 | 1,460 | 1,460 | 1,450 | 1,450 | 2,000 |
| 1993/08/05 | 1,460 | 1,480 | 1,460 | 1,460 | 4,000 |
| 1993/08/04 | 1,490 | 1,490 | 1,450 | 1,450 | 5,000 |
| 1993/08/03 | 1,450 | 1,500 | 1,440 | 1,500 | 8,000 |
| 1993/08/02 | 1,460 | 1,470 | 1,460 | 1,470 | 2,000 |
| 1993/07/30 | 1,490 | 1,490 | 1,470 | 1,470 | 2,000 |
| 1993/07/29 | 1,440 | 1,500 | 1,440 | 1,500 | 11,000 |
| 1993/07/28 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 |
| 1993/07/27 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1993/07/26 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1993/07/23 | 1,460 | 1,460 | 1,450 | 1,450 | 14,000 |
| 1993/07/22 | 1,490 | 1,490 | 1,460 | 1,460 | 2,000 |
| 1993/07/21 | 1,500 | 1,500 | 1,480 | 1,500 | 8,000 |
| 1993/07/20 | 1,490 | 1,490 | 1,450 | 1,450 | 15,000 |
| 1993/07/19 | 1,530 | 1,530 | 1,490 | 1,490 | 4,000 |
| 1993/07/16 | 1,540 | 1,540 | 1,500 | 1,540 | 18,000 |
| 1993/07/15 | 1,520 | 1,550 | 1,520 | 1,550 | 24,000 |
| 1993/07/14 | 1,510 | 1,520 | 1,500 | 1,520 | 15,000 |
| 1993/07/13 | 1,510 | 1,520 | 1,500 | 1,500 | 15,000 |
| 1993/07/12 | 1,510 | 1,530 | 1,500 | 1,510 | 10,000 |
| 1993/07/09 | 1,510 | 1,520 | 1,490 | 1,520 | 11,000 |
| 1993/07/08 | 1,530 | 1,530 | 1,480 | 1,510 | 12,000 |
| 1993/07/07 | 1,480 | 1,530 | 1,480 | 1,530 | 22,000 |
| 1993/07/06 | 1,470 | 1,480 | 1,460 | 1,480 | 9,000 |
| 1993/07/05 | 1,460 | 1,470 | 1,460 | 1,460 | 4,000 |
| 1993/07/02 | 1,490 | 1,510 | 1,450 | 1,510 | 23,000 |
| 1993/07/01 | 1,460 | 1,480 | 1,460 | 1,480 | 4,000 |
| 1993/06/30 | 1,490 | 1,490 | 1,450 | 1,470 | 8,000 |
| 1993/06/29 | 1,480 | 1,490 | 1,440 | 1,490 | 11,000 |
| 1993/06/28 | 1,530 | 1,540 | 1,490 | 1,500 | 35,000 |
| 1993/06/25 | 1,530 | 1,540 | 1,510 | 1,510 | 21,000 |
| 1993/06/24 | 1,540 | 1,540 | 1,520 | 1,540 | 10,000 |
| 1993/06/23 | 1,500 | 1,540 | 1,450 | 1,540 | 65,000 |
| 1993/06/22 | 1,550 | 1,550 | 1,550 | 1,550 | 404,000 |