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 |
|---|---|---|---|---|---|
| 1997/12/26 | 205 | 205 | 205 | 205 | 5,000 |
| 1997/12/25 | 210 | 210 | 210 | 210 | 3,000 |
| 1997/12/22 | 210 | 210 | 210 | 210 | 1,000 |
| 1997/12/10 | 240 | 240 | 240 | 240 | 3,000 |
| 1997/12/09 | 240 | 240 | 240 | 240 | 1,000 |
| 1997/11/26 | 246 | 246 | 240 | 240 | 22,000 |
| 1997/11/25 | 246 | 246 | 246 | 246 | 1,000 |
| 1997/11/20 | 260 | 260 | 260 | 260 | 5,000 |
| 1997/11/18 | 240 | 240 | 240 | 240 | 1,000 |
| 1997/11/17 | 246 | 246 | 240 | 240 | 7,000 |
| 1997/11/12 | 255 | 255 | 246 | 246 | 2,000 |
| 1997/11/11 | 257 | 257 | 257 | 257 | 2,000 |
| 1997/11/06 | 290 | 290 | 290 | 290 | 1,000 |
| 1997/10/30 | 251 | 251 | 251 | 251 | 2,000 |
| 1997/10/29 | 300 | 300 | 297 | 297 | 3,000 |
| 1997/10/28 | 297 | 297 | 297 | 297 | 2,000 |
| 1997/10/27 | 297 | 297 | 297 | 297 | 1,000 |
| 1997/10/22 | 246 | 246 | 246 | 246 | 2,000 |
| 1997/10/21 | 300 | 300 | 300 | 300 | 2,000 |
| 1997/10/20 | 330 | 330 | 330 | 330 | 1,000 |
| 1997/10/13 | 240 | 240 | 240 | 240 | 1,000 |
| 1997/10/09 | 232 | 232 | 232 | 232 | 1,000 |
| 1997/10/08 | 230 | 230 | 230 | 230 | 1,000 |
| 1997/10/06 | 218 | 228 | 218 | 228 | 5,000 |
| 1997/10/02 | 228 | 228 | 227 | 228 | 4,000 |
| 1997/10/01 | 228 | 228 | 228 | 228 | 1,000 |
| 1997/09/25 | 298 | 298 | 298 | 298 | 2,000 |
| 1997/09/10 | 333 | 333 | 333 | 333 | 2,000 |
| 1997/09/09 | 333 | 333 | 333 | 333 | 1,000 |
| 1997/08/29 | 349 | 349 | 349 | 349 | 1,000 |
| 1997/08/28 | 351 | 351 | 350 | 350 | 3,000 |
| 1997/08/27 | 365 | 365 | 365 | 365 | 1,000 |
| 1997/08/25 | 365 | 365 | 365 | 365 | 3,000 |
| 1997/08/21 | 370 | 370 | 370 | 370 | 4,000 |
| 1997/08/20 | 350 | 380 | 350 | 380 | 3,000 |
| 1997/08/12 | 381 | 381 | 381 | 381 | 1,000 |
| 1997/08/05 | 400 | 400 | 400 | 400 | 2,000 |
| 1997/07/31 | 449 | 449 | 449 | 449 | 3,000 |
| 1997/07/30 | 451 | 451 | 450 | 450 | 10,000 |
| 1997/07/29 | 415 | 451 | 415 | 451 | 19,000 |
| 1997/07/25 | 419 | 419 | 419 | 419 | 1,000 |
| 1997/07/14 | 425 | 425 | 425 | 425 | 2,000 |
| 1997/07/09 | 435 | 435 | 435 | 435 | 1,000 |
| 1997/07/04 | 445 | 445 | 445 | 445 | 1,000 |
| 1997/07/03 | 440 | 440 | 440 | 440 | 5,000 |
| 1997/07/02 | 435 | 435 | 435 | 435 | 1,000 |
| 1997/07/01 | 441 | 441 | 441 | 441 | 2,000 |
| 1997/06/25 | 450 | 451 | 450 | 451 | 3,000 |
| 1997/06/20 | 450 | 450 | 450 | 450 | 1,000 |
| 1997/06/19 | 450 | 450 | 450 | 450 | 2,000 |
| 1997/06/18 | 451 | 451 | 441 | 441 | 2,000 |
| 1997/06/16 | 462 | 462 | 460 | 460 | 2,000 |
| 1997/06/12 | 455 | 460 | 455 | 460 | 3,000 |
| 1997/06/06 | 453 | 453 | 453 | 453 | 1,000 |
| 1997/06/05 | 450 | 450 | 450 | 450 | 1,000 |
| 1997/06/04 | 455 | 455 | 455 | 455 | 1,000 |
| 1997/05/30 | 450 | 450 | 450 | 450 | 1,000 |
| 1997/05/27 | 483 | 483 | 483 | 483 | 1,000 |
| 1997/05/26 | 466 | 479 | 465 | 479 | 6,000 |
| 1997/05/23 | 465 | 465 | 465 | 465 | 1,000 |
| 1997/05/22 | 464 | 465 | 464 | 465 | 2,000 |
| 1997/05/16 | 423 | 423 | 423 | 423 | 1,000 |
| 1997/05/14 | 421 | 421 | 420 | 420 | 3,000 |
| 1997/05/13 | 430 | 430 | 430 | 430 | 1,000 |
| 1997/05/09 | 452 | 452 | 452 | 452 | 1,000 |
| 1997/05/07 | 456 | 456 | 450 | 450 | 5,000 |
| 1997/05/06 | 451 | 451 | 451 | 451 | 1,000 |
| 1997/05/02 | 470 | 470 | 450 | 450 | 2,000 |
| 1997/05/01 | 471 | 471 | 471 | 471 | 5,000 |
| 1997/04/25 | 482 | 482 | 482 | 482 | 2,000 |
| 1997/04/24 | 440 | 440 | 440 | 440 | 3,000 |
| 1997/04/23 | 444 | 469 | 444 | 469 | 3,000 |
| 1997/04/22 | 480 | 480 | 480 | 480 | 1,000 |
| 1997/04/21 | 442 | 468 | 442 | 468 | 3,000 |
| 1997/04/18 | 410 | 430 | 410 | 430 | 10,000 |
| 1997/04/17 | 410 | 415 | 410 | 410 | 4,000 |
| 1997/04/16 | 400 | 400 | 399 | 400 | 3,000 |
| 1997/04/11 | 420 | 420 | 420 | 420 | 1,000 |
| 1997/04/07 | 445 | 445 | 445 | 445 | 2,000 |
| 1997/04/02 | 475 | 475 | 470 | 470 | 2,000 |
| 1997/03/31 | 482 | 482 | 482 | 482 | 1,000 |
| 1997/03/26 | 490 | 490 | 490 | 490 | 2,000 |
| 1997/03/25 | 498 | 500 | 498 | 500 | 3,000 |
| 1997/03/24 | 521 | 521 | 498 | 498 | 4,000 |
| 1997/03/19 | 435 | 435 | 435 | 435 | 1,000 |
| 1997/03/17 | 395 | 395 | 395 | 395 | 7,000 |
| 1997/03/14 | 390 | 395 | 387 | 395 | 6,000 |
| 1997/03/13 | 400 | 400 | 395 | 395 | 4,000 |
| 1997/03/12 | 402 | 402 | 400 | 400 | 4,000 |
| 1997/03/11 | 430 | 430 | 400 | 400 | 11,000 |
| 1997/03/07 | 460 | 460 | 440 | 440 | 3,000 |
| 1997/03/05 | 481 | 481 | 481 | 481 | 1,000 |
| 1997/03/04 | 500 | 500 | 481 | 481 | 12,000 |
| 1997/03/03 | 500 | 500 | 500 | 500 | 2,000 |
| 1997/02/28 | 510 | 510 | 500 | 500 | 5,000 |
| 1997/02/27 | 528 | 528 | 528 | 528 | 1,000 |
| 1997/02/26 | 500 | 530 | 500 | 530 | 28,000 |
| 1997/02/25 | 509 | 509 | 500 | 500 | 7,000 |
| 1997/02/21 | 510 | 511 | 510 | 511 | 11,000 |
| 1997/02/20 | 510 | 510 | 510 | 510 | 2,000 |
| 1997/02/18 | 520 | 520 | 520 | 520 | 2,000 |
| 1997/02/17 | 529 | 529 | 524 | 524 | 2,000 |
| 1997/02/14 | 530 | 535 | 530 | 530 | 3,000 |
| 1997/02/12 | 525 | 525 | 510 | 511 | 8,000 |
| 1997/02/10 | 535 | 536 | 533 | 533 | 9,000 |
| 1997/02/07 | 530 | 541 | 530 | 535 | 7,000 |
| 1997/02/06 | 540 | 540 | 520 | 530 | 4,000 |
| 1997/02/05 | 550 | 565 | 540 | 540 | 24,000 |
| 1997/02/04 | 492 | 566 | 492 | 540 | 85,000 |
| 1997/02/03 | 481 | 497 | 481 | 487 | 16,000 |
| 1997/01/31 | 490 | 490 | 480 | 480 | 9,000 |
| 1997/01/28 | 489 | 489 | 489 | 489 | 1,000 |
| 1997/01/27 | 499 | 499 | 490 | 490 | 8,000 |
| 1997/01/24 | 510 | 510 | 500 | 500 | 2,000 |
| 1997/01/23 | 546 | 546 | 530 | 530 | 2,000 |
| 1997/01/22 | 559 | 559 | 536 | 536 | 4,000 |
| 1997/01/20 | 569 | 569 | 560 | 560 | 3,000 |
| 1997/01/17 | 569 | 569 | 569 | 569 | 1,000 |
| 1997/01/16 | 599 | 599 | 570 | 570 | 5,000 |
| 1997/01/13 | 610 | 610 | 600 | 600 | 2,000 |
| 1997/01/10 | 640 | 640 | 640 | 640 | 2,000 |
| 1997/01/07 | 674 | 674 | 674 | 674 | 1,000 |
| 1997/01/06 | 674 | 674 | 674 | 674 | 2,000 |