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 |
---|---|---|---|---|---|
2000/12/25 | 193 | 200 | 193 | 200 | 8,000 |
2000/12/21 | 195 | 195 | 195 | 195 | 1,000 |
2000/12/20 | 200 | 200 | 200 | 200 | 3,000 |
2000/12/19 | 200 | 200 | 195 | 200 | 5,000 |
2000/12/15 | 205 | 205 | 200 | 200 | 28,000 |
2000/12/14 | 200 | 205 | 200 | 205 | 8,000 |
2000/12/13 | 200 | 200 | 200 | 200 | 1,000 |
2000/12/12 | 191 | 200 | 191 | 197 | 4,000 |
2000/12/08 | 200 | 202 | 200 | 202 | 3,000 |
2000/12/06 | 200 | 200 | 200 | 200 | 2,000 |
2000/12/05 | 200 | 200 | 200 | 200 | 3,000 |
2000/12/04 | 200 | 200 | 200 | 200 | 2,000 |
2000/11/28 | 195 | 210 | 195 | 195 | 7,000 |
2000/11/27 | 225 | 225 | 210 | 215 | 8,000 |
2000/11/24 | 235 | 235 | 220 | 225 | 6,000 |
2000/11/22 | 220 | 225 | 220 | 225 | 12,000 |
2000/11/21 | 215 | 218 | 215 | 218 | 5,000 |
2000/11/20 | 225 | 225 | 215 | 215 | 26,000 |
2000/11/16 | 210 | 215 | 210 | 215 | 8,000 |
2000/11/13 | 215 | 215 | 215 | 215 | 1,000 |
2000/11/10 | 207 | 207 | 207 | 207 | 1,000 |
2000/11/09 | 210 | 210 | 207 | 207 | 2,000 |
2000/11/08 | 210 | 210 | 210 | 210 | 6,000 |
2000/11/07 | 210 | 210 | 210 | 210 | 2,000 |
2000/11/06 | 220 | 224 | 220 | 220 | 11,000 |
2000/11/02 | 220 | 220 | 220 | 220 | 6,000 |
2000/11/01 | 225 | 225 | 220 | 220 | 3,000 |
2000/10/30 | 230 | 230 | 230 | 230 | 2,000 |
2000/10/27 | 220 | 225 | 220 | 225 | 2,000 |
2000/10/26 | 225 | 230 | 225 | 230 | 2,000 |
2000/10/25 | 230 | 235 | 230 | 235 | 4,000 |
2000/10/24 | 230 | 235 | 230 | 235 | 4,000 |
2000/10/23 | 235 | 235 | 230 | 230 | 3,000 |
2000/10/20 | 235 | 235 | 235 | 235 | 1,000 |
2000/10/19 | 235 | 235 | 235 | 235 | 1,000 |
2000/10/18 | 235 | 240 | 235 | 240 | 3,000 |
2000/10/11 | 220 | 220 | 220 | 220 | 1,000 |
2000/10/10 | 215 | 215 | 215 | 215 | 9,000 |
2000/10/06 | 215 | 215 | 215 | 215 | 2,000 |
2000/10/05 | 210 | 215 | 210 | 215 | 5,000 |
2000/10/04 | 210 | 220 | 205 | 215 | 14,000 |
2000/10/03 | 220 | 225 | 220 | 225 | 3,000 |
2000/09/29 | 220 | 230 | 220 | 230 | 2,000 |
2000/09/26 | 235 | 235 | 230 | 230 | 5,000 |
2000/09/25 | 225 | 225 | 225 | 225 | 2,000 |
2000/09/22 | 225 | 225 | 225 | 225 | 1,000 |
2000/09/21 | 225 | 225 | 225 | 225 | 1,000 |
2000/09/20 | 225 | 230 | 225 | 225 | 7,000 |
2000/09/18 | 225 | 225 | 225 | 225 | 1,000 |
2000/09/08 | 215 | 215 | 215 | 215 | 1,000 |
2000/09/07 | 215 | 215 | 215 | 215 | 1,000 |
2000/09/06 | 215 | 215 | 215 | 215 | 4,000 |
2000/09/01 | 215 | 215 | 215 | 215 | 2,000 |
2000/08/31 | 214 | 215 | 214 | 215 | 3,000 |
2000/08/30 | 210 | 220 | 210 | 210 | 5,000 |
2000/08/28 | 228 | 228 | 228 | 228 | 1,000 |
2000/08/18 | 225 | 225 | 225 | 225 | 2,000 |
2000/08/08 | 235 | 235 | 235 | 235 | 13,000 |
2000/08/07 | 235 | 235 | 235 | 235 | 2,000 |
2000/08/04 | 235 | 235 | 235 | 235 | 2,000 |
2000/07/28 | 240 | 240 | 240 | 240 | 4,000 |
2000/07/27 | 250 | 250 | 250 | 250 | 15,000 |
2000/07/26 | 250 | 250 | 250 | 250 | 1,000 |
2000/07/25 | 257 | 257 | 257 | 257 | 2,000 |
2000/07/21 | 265 | 265 | 265 | 265 | 1,000 |
2000/07/18 | 255 | 260 | 255 | 260 | 5,000 |
2000/07/14 | 260 | 260 | 260 | 260 | 2,000 |
2000/07/13 | 264 | 264 | 261 | 261 | 2,000 |
2000/07/11 | 261 | 261 | 261 | 261 | 1,000 |
2000/07/10 | 260 | 260 | 260 | 260 | 2,000 |
2000/07/07 | 260 | 260 | 260 | 260 | 1,000 |
2000/07/05 | 260 | 260 | 260 | 260 | 1,000 |
2000/07/04 | 270 | 270 | 260 | 260 | 6,000 |
2000/07/03 | 270 | 270 | 270 | 270 | 2,000 |
2000/06/30 | 260 | 260 | 260 | 260 | 1,000 |
2000/06/26 | 260 | 275 | 260 | 265 | 5,000 |
2000/06/23 | 260 | 260 | 260 | 260 | 1,000 |
2000/06/22 | 255 | 255 | 255 | 255 | 4,000 |
2000/06/21 | 260 | 260 | 260 | 260 | 2,000 |
2000/06/19 | 250 | 250 | 250 | 250 | 1,000 |
2000/06/16 | 240 | 240 | 240 | 240 | 3,000 |
2000/06/15 | 250 | 250 | 240 | 240 | 4,000 |
2000/06/14 | 260 | 260 | 250 | 250 | 4,000 |
2000/06/13 | 260 | 260 | 260 | 260 | 1,000 |
2000/06/12 | 250 | 250 | 250 | 250 | 2,000 |
2000/06/09 | 250 | 250 | 250 | 250 | 2,000 |
2000/06/08 | 240 | 240 | 240 | 240 | 5,000 |
2000/06/07 | 220 | 220 | 220 | 220 | 1,000 |
2000/06/02 | 255 | 260 | 255 | 260 | 4,000 |
2000/05/31 | 250 | 250 | 250 | 250 | 2,000 |
2000/05/30 | 250 | 250 | 250 | 250 | 1,000 |
2000/05/25 | 290 | 290 | 250 | 250 | 3,000 |
2000/05/24 | 260 | 260 | 260 | 260 | 1,000 |
2000/05/18 | 250 | 250 | 250 | 250 | 2,000 |
2000/05/17 | 246 | 246 | 246 | 246 | 3,000 |
2000/05/16 | 245 | 245 | 245 | 245 | 1,000 |
2000/05/15 | 250 | 250 | 250 | 250 | 2,000 |
2000/05/10 | 260 | 260 | 260 | 260 | 1,000 |
2000/05/09 | 268 | 268 | 268 | 268 | 8,000 |
2000/05/08 | 268 | 268 | 268 | 268 | 2,000 |
2000/04/26 | 290 | 290 | 286 | 286 | 2,000 |
2000/04/25 | 289 | 289 | 289 | 289 | 3,000 |
2000/04/17 | 285 | 285 | 285 | 285 | 1,000 |
2000/04/13 | 295 | 295 | 295 | 295 | 2,000 |
2000/04/11 | 282 | 300 | 282 | 300 | 3,000 |
2000/04/06 | 280 | 310 | 280 | 310 | 2,000 |
2000/04/04 | 310 | 310 | 300 | 300 | 2,000 |
2000/04/03 | 310 | 310 | 310 | 310 | 3,000 |
2000/03/31 | 300 | 300 | 300 | 300 | 8,000 |
2000/03/30 | 299 | 300 | 299 | 300 | 4,000 |
2000/03/29 | 300 | 300 | 300 | 300 | 1,000 |
2000/03/27 | 330 | 330 | 330 | 330 | 8,000 |
2000/03/24 | 334 | 334 | 330 | 330 | 5,000 |
2000/03/23 | 311 | 344 | 311 | 335 | 9,000 |
2000/03/22 | 295 | 305 | 295 | 300 | 16,000 |
2000/03/21 | 261 | 281 | 260 | 281 | 8,000 |
2000/03/17 | 260 | 260 | 260 | 260 | 1,000 |
2000/03/15 | 265 | 265 | 265 | 265 | 2,000 |
2000/03/14 | 265 | 265 | 265 | 265 | 1,000 |
2000/03/13 | 265 | 265 | 265 | 265 | 2,000 |
2000/03/10 | 270 | 270 | 265 | 265 | 8,000 |
2000/03/09 | 278 | 278 | 278 | 278 | 1,000 |
2000/03/08 | 270 | 280 | 270 | 280 | 9,000 |
2000/03/07 | 251 | 270 | 251 | 270 | 8,000 |
2000/03/06 | 251 | 251 | 251 | 251 | 2,000 |
2000/03/03 | 231 | 249 | 231 | 245 | 9,000 |
2000/03/02 | 211 | 231 | 211 | 225 | 13,000 |
2000/03/01 | 201 | 205 | 201 | 205 | 6,000 |
2000/02/29 | 200 | 200 | 200 | 200 | 1,000 |
2000/02/28 | 197 | 197 | 197 | 197 | 5,000 |
2000/02/25 | 196 | 197 | 196 | 197 | 5,000 |
2000/02/24 | 196 | 196 | 196 | 196 | 1,000 |
2000/02/23 | 196 | 196 | 196 | 196 | 3,000 |
2000/02/22 | 196 | 196 | 196 | 196 | 3,000 |
2000/02/21 | 196 | 196 | 196 | 196 | 1,000 |
2000/02/18 | 196 | 196 | 196 | 196 | 3,000 |
2000/02/10 | 206 | 206 | 206 | 206 | 3,000 |
2000/02/09 | 207 | 207 | 206 | 206 | 5,000 |
2000/02/08 | 206 | 206 | 206 | 206 | 2,000 |
2000/02/07 | 205 | 206 | 205 | 206 | 2,000 |
2000/02/04 | 206 | 206 | 206 | 206 | 1,000 |
2000/02/03 | 207 | 207 | 207 | 207 | 2,000 |
2000/02/02 | 205 | 210 | 205 | 210 | 7,000 |
2000/02/01 | 205 | 205 | 205 | 205 | 3,000 |
2000/01/31 | 202 | 202 | 202 | 202 | 1,000 |
2000/01/28 | 201 | 201 | 201 | 201 | 2,000 |
2000/01/27 | 203 | 203 | 198 | 198 | 5,000 |
2000/01/26 | 208 | 208 | 208 | 208 | 1,000 |
2000/01/25 | 203 | 203 | 203 | 203 | 3,000 |
2000/01/24 | 207 | 207 | 203 | 203 | 5,000 |
2000/01/19 | 201 | 202 | 201 | 202 | 3,000 |
2000/01/18 | 201 | 201 | 201 | 201 | 5,000 |
2000/01/17 | 200 | 201 | 200 | 201 | 4,000 |
2000/01/14 | 200 | 200 | 200 | 200 | 5,000 |
2000/01/13 | 197 | 200 | 197 | 200 | 3,000 |
2000/01/12 | 196 | 196 | 196 | 196 | 5,000 |
2000/01/11 | 196 | 196 | 196 | 196 | 2,000 |
2000/01/06 | 195 | 195 | 195 | 195 | 1,000 |
2000/01/05 | 195 | 195 | 195 | 195 | 1,000 |