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 |
---|---|---|---|---|---|
1999/12/29 | 200 | 200 | 185 | 186 | 3,000 |
1999/12/27 | 215 | 215 | 215 | 215 | 3,000 |
1999/12/24 | 221 | 221 | 221 | 221 | 2,000 |
1999/12/17 | 239 | 239 | 239 | 239 | 1,000 |
1999/12/14 | 266 | 266 | 266 | 266 | 2,000 |
1999/12/07 | 272 | 272 | 272 | 272 | 2,000 |
1999/12/06 | 272 | 272 | 272 | 272 | 3,000 |
1999/12/03 | 272 | 272 | 272 | 272 | 1,000 |
1999/12/02 | 272 | 272 | 272 | 272 | 1,000 |
1999/12/01 | 271 | 272 | 271 | 272 | 6,000 |
1999/11/29 | 280 | 280 | 280 | 280 | 1,000 |
1999/11/26 | 280 | 280 | 280 | 280 | 1,000 |
1999/11/25 | 300 | 300 | 275 | 275 | 3,000 |
1999/11/22 | 277 | 280 | 277 | 280 | 4,000 |
1999/11/19 | 276 | 276 | 276 | 276 | 1,000 |
1999/11/18 | 276 | 276 | 276 | 276 | 1,000 |
1999/11/17 | 276 | 276 | 276 | 276 | 1,000 |
1999/11/16 | 276 | 276 | 276 | 276 | 1,000 |
1999/11/11 | 292 | 292 | 290 | 291 | 4,000 |
1999/11/10 | 292 | 292 | 292 | 292 | 3,000 |
1999/11/09 | 290 | 290 | 290 | 290 | 1,000 |
1999/11/08 | 285 | 290 | 285 | 290 | 2,000 |
1999/11/02 | 297 | 297 | 297 | 297 | 2,000 |
1999/10/29 | 290 | 297 | 290 | 297 | 3,000 |
1999/10/28 | 294 | 294 | 294 | 294 | 1,000 |
1999/10/26 | 300 | 300 | 300 | 300 | 2,000 |
1999/10/25 | 289 | 295 | 289 | 295 | 4,000 |
1999/10/22 | 290 | 290 | 289 | 289 | 2,000 |
1999/10/21 | 300 | 300 | 300 | 300 | 3,000 |
1999/10/20 | 300 | 300 | 300 | 300 | 1,000 |
1999/10/19 | 300 | 300 | 300 | 300 | 2,000 |
1999/10/18 | 300 | 300 | 300 | 300 | 1,000 |
1999/10/14 | 300 | 310 | 300 | 300 | 9,000 |
1999/10/12 | 315 | 315 | 300 | 300 | 8,000 |
1999/10/08 | 305 | 319 | 305 | 319 | 4,000 |
1999/10/07 | 302 | 302 | 300 | 300 | 2,000 |
1999/10/06 | 335 | 335 | 310 | 310 | 3,000 |
1999/10/04 | 340 | 340 | 340 | 340 | 1,000 |
1999/09/24 | 343 | 343 | 343 | 343 | 1,000 |
1999/09/21 | 341 | 343 | 341 | 343 | 2,000 |
1999/09/20 | 345 | 345 | 345 | 345 | 1,000 |
1999/09/17 | 340 | 340 | 340 | 340 | 2,000 |
1999/09/14 | 333 | 333 | 333 | 333 | 1,000 |
1999/09/13 | 332 | 333 | 332 | 333 | 2,000 |
1999/09/08 | 333 | 333 | 333 | 333 | 2,000 |
1999/09/07 | 330 | 330 | 330 | 330 | 3,000 |
1999/09/03 | 316 | 316 | 316 | 316 | 1,000 |
1999/09/02 | 320 | 320 | 316 | 320 | 4,000 |
1999/09/01 | 330 | 330 | 330 | 330 | 1,000 |
1999/08/30 | 316 | 316 | 316 | 316 | 1,000 |
1999/08/27 | 311 | 311 | 311 | 311 | 2,000 |
1999/08/26 | 311 | 311 | 311 | 311 | 1,000 |
1999/08/25 | 330 | 330 | 310 | 310 | 8,000 |
1999/08/24 | 335 | 335 | 335 | 335 | 2,000 |
1999/08/23 | 335 | 335 | 335 | 335 | 3,000 |
1999/08/18 | 340 | 340 | 340 | 340 | 1,000 |
1999/08/17 | 330 | 330 | 330 | 330 | 1,000 |
1999/08/16 | 330 | 330 | 330 | 330 | 1,000 |
1999/08/13 | 330 | 330 | 330 | 330 | 1,000 |
1999/08/09 | 320 | 320 | 320 | 320 | 1,000 |
1999/08/06 | 315 | 315 | 315 | 315 | 1,000 |
1999/08/05 | 315 | 315 | 315 | 315 | 2,000 |
1999/08/04 | 315 | 315 | 315 | 315 | 1,000 |
1999/08/03 | 305 | 305 | 305 | 305 | 1,000 |
1999/08/02 | 300 | 300 | 300 | 300 | 3,000 |
1999/07/29 | 300 | 300 | 300 | 300 | 3,000 |
1999/07/26 | 365 | 370 | 365 | 370 | 3,000 |
1999/07/22 | 369 | 372 | 365 | 365 | 4,000 |
1999/07/19 | 360 | 360 | 360 | 360 | 1,000 |
1999/07/16 | 368 | 368 | 360 | 360 | 6,000 |
1999/07/15 | 367 | 375 | 366 | 366 | 6,000 |
1999/07/14 | 366 | 366 | 351 | 351 | 3,000 |
1999/07/13 | 366 | 375 | 366 | 375 | 7,000 |
1999/07/09 | 355 | 355 | 351 | 351 | 4,000 |
1999/07/08 | 360 | 360 | 360 | 360 | 6,000 |
1999/07/07 | 370 | 374 | 360 | 360 | 7,000 |
1999/07/06 | 371 | 375 | 371 | 375 | 4,000 |
1999/07/05 | 370 | 370 | 370 | 370 | 1,000 |
1999/07/02 | 369 | 369 | 369 | 369 | 1,000 |
1999/07/01 | 365 | 365 | 365 | 365 | 3,000 |
1999/06/30 | 365 | 365 | 365 | 365 | 1,000 |
1999/06/25 | 370 | 370 | 370 | 370 | 2,000 |
1999/06/24 | 351 | 370 | 351 | 370 | 3,000 |
1999/06/11 | 350 | 370 | 350 | 370 | 7,000 |
1999/06/10 | 369 | 369 | 369 | 369 | 2,000 |
1999/06/04 | 350 | 368 | 350 | 368 | 2,000 |
1999/06/03 | 350 | 350 | 350 | 350 | 2,000 |
1999/05/27 | 369 | 369 | 369 | 369 | 4,000 |
1999/05/25 | 370 | 370 | 370 | 370 | 4,000 |
1999/05/18 | 382 | 382 | 382 | 382 | 1,000 |
1999/05/17 | 382 | 383 | 382 | 382 | 4,000 |
1999/05/14 | 383 | 383 | 383 | 383 | 2,000 |
1999/05/13 | 383 | 383 | 383 | 383 | 2,000 |
1999/05/12 | 386 | 386 | 386 | 386 | 1,000 |
1999/05/11 | 389 | 389 | 389 | 389 | 1,000 |
1999/05/10 | 399 | 399 | 390 | 390 | 3,000 |
1999/05/07 | 400 | 400 | 400 | 400 | 5,000 |
1999/05/06 | 381 | 398 | 381 | 398 | 6,000 |
1999/04/30 | 370 | 371 | 370 | 371 | 3,000 |
1999/04/28 | 350 | 356 | 350 | 356 | 9,000 |
1999/04/27 | 350 | 350 | 350 | 350 | 1,000 |
1999/04/26 | 312 | 356 | 312 | 356 | 6,000 |
1999/04/22 | 331 | 331 | 290 | 290 | 3,000 |
1999/04/21 | 331 | 331 | 331 | 331 | 1,000 |
1999/04/20 | 340 | 340 | 340 | 340 | 1,000 |
1999/04/19 | 345 | 345 | 345 | 345 | 1,000 |
1999/04/16 | 346 | 346 | 340 | 345 | 22,000 |
1999/04/15 | 340 | 342 | 340 | 342 | 2,000 |
1999/04/14 | 345 | 345 | 340 | 340 | 5,000 |
1999/04/13 | 356 | 359 | 356 | 356 | 6,000 |
1999/04/12 | 350 | 356 | 346 | 356 | 8,000 |
1999/04/09 | 350 | 352 | 350 | 352 | 2,000 |
1999/04/08 | 330 | 337 | 330 | 337 | 4,000 |
1999/04/07 | 338 | 338 | 330 | 330 | 6,000 |
1999/04/06 | 330 | 360 | 330 | 341 | 10,000 |
1999/04/05 | 300 | 315 | 300 | 315 | 10,000 |
1999/04/02 | 285 | 290 | 285 | 290 | 2,000 |
1999/04/01 | 294 | 294 | 285 | 285 | 7,000 |
1999/03/31 | 290 | 293 | 290 | 293 | 8,000 |
1999/03/29 | 282 | 282 | 281 | 281 | 2,000 |
1999/03/26 | 280 | 295 | 280 | 280 | 12,000 |
1999/03/25 | 263 | 275 | 263 | 275 | 9,000 |
1999/03/24 | 256 | 263 | 256 | 263 | 5,000 |
1999/03/18 | 263 | 263 | 256 | 256 | 5,000 |
1999/03/17 | 255 | 262 | 255 | 262 | 7,000 |
1999/03/16 | 244 | 255 | 244 | 254 | 12,000 |
1999/03/15 | 226 | 239 | 226 | 239 | 9,000 |
1999/03/12 | 231 | 231 | 220 | 220 | 10,000 |
1999/03/11 | 240 | 240 | 240 | 240 | 2,000 |
1999/03/10 | 248 | 248 | 248 | 248 | 1,000 |
1999/03/09 | 255 | 255 | 255 | 255 | 3,000 |
1999/03/08 | 259 | 259 | 250 | 255 | 12,000 |
1999/03/05 | 243 | 245 | 243 | 245 | 14,000 |
1999/03/04 | 242 | 242 | 241 | 242 | 10,000 |
1999/03/03 | 251 | 252 | 242 | 242 | 9,000 |
1999/03/02 | 259 | 259 | 251 | 251 | 12,000 |
1999/03/01 | 225 | 255 | 225 | 255 | 12,000 |
1999/02/26 | 220 | 220 | 220 | 220 | 3,000 |
1999/02/25 | 209 | 220 | 209 | 220 | 4,000 |
1999/02/23 | 202 | 202 | 200 | 200 | 9,000 |
1999/02/19 | 201 | 201 | 180 | 180 | 20,000 |
1999/02/18 | 212 | 212 | 200 | 200 | 9,000 |
1999/02/17 | 219 | 219 | 210 | 210 | 2,000 |
1999/02/16 | 198 | 198 | 198 | 198 | 1,000 |
1999/02/15 | 195 | 195 | 189 | 189 | 2,000 |
1999/02/12 | 188 | 188 | 188 | 188 | 3,000 |
1999/02/10 | 195 | 195 | 195 | 195 | 1,000 |
1999/02/05 | 193 | 193 | 188 | 188 | 2,000 |
1999/02/01 | 205 | 205 | 205 | 205 | 1,000 |
1999/01/29 | 201 | 201 | 201 | 201 | 1,000 |
1999/01/27 | 205 | 205 | 205 | 205 | 3,000 |
1999/01/26 | 205 | 205 | 205 | 205 | 1,000 |
1999/01/25 | 202 | 205 | 200 | 205 | 5,000 |
1999/01/19 | 195 | 199 | 180 | 180 | 7,000 |
1999/01/18 | 191 | 200 | 190 | 200 | 5,000 |
1999/01/13 | 200 | 200 | 200 | 200 | 2,000 |
1999/01/11 | 205 | 205 | 205 | 205 | 1,000 |
1999/01/08 | 205 | 205 | 205 | 205 | 1,000 |
1999/01/07 | 185 | 220 | 185 | 220 | 14,000 |
1999/01/06 | 180 | 180 | 180 | 180 | 2,000 |