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 |
---|---|---|---|---|---|
2001/12/28 | 68 | 70 | 68 | 70 | 4,000 |
2001/12/27 | 72 | 72 | 66 | 70 | 52,000 |
2001/12/26 | 74 | 74 | 65 | 70 | 30,000 |
2001/12/25 | 90 | 100 | 55 | 70 | 120,000 |
2001/12/21 | 105 | 110 | 95 | 100 | 18,000 |
2001/12/20 | 115 | 115 | 115 | 115 | 1,000 |
2001/12/19 | 120 | 120 | 115 | 115 | 2,000 |
2001/12/14 | 120 | 125 | 115 | 120 | 8,000 |
2001/12/13 | 120 | 120 | 120 | 120 | 4,000 |
2001/12/12 | 120 | 125 | 120 | 120 | 11,000 |
2001/12/11 | 125 | 130 | 120 | 120 | 10,000 |
2001/12/10 | 145 | 145 | 130 | 130 | 14,000 |
2001/12/07 | 145 | 145 | 145 | 145 | 1,000 |
2001/12/06 | 145 | 150 | 145 | 145 | 12,000 |
2001/12/05 | 150 | 150 | 145 | 150 | 4,000 |
2001/12/04 | 165 | 165 | 160 | 160 | 4,000 |
2001/11/27 | 182 | 182 | 175 | 178 | 7,000 |
2001/11/20 | 177 | 180 | 177 | 180 | 2,000 |
2001/11/16 | 175 | 180 | 175 | 180 | 2,000 |
2001/11/15 | 180 | 180 | 180 | 180 | 7,000 |
2001/11/14 | 180 | 180 | 180 | 180 | 3,000 |
2001/11/13 | 180 | 180 | 180 | 180 | 1,000 |
2001/11/08 | 180 | 180 | 180 | 180 | 1,000 |
2001/11/07 | 179 | 180 | 179 | 180 | 3,000 |
2001/11/06 | 180 | 180 | 180 | 180 | 1,000 |
2001/11/05 | 185 | 185 | 184 | 185 | 3,000 |
2001/10/29 | 180 | 181 | 180 | 180 | 2,000 |
2001/10/25 | 181 | 185 | 181 | 185 | 2,000 |
2001/10/24 | 180 | 180 | 180 | 180 | 2,000 |
2001/10/23 | 175 | 185 | 175 | 175 | 5,000 |
2001/10/22 | 185 | 185 | 185 | 185 | 2,000 |
2001/10/19 | 185 | 185 | 185 | 185 | 2,000 |
2001/10/15 | 192 | 192 | 192 | 192 | 3,000 |
2001/10/11 | 190 | 195 | 190 | 193 | 4,000 |
2001/09/26 | 190 | 190 | 190 | 190 | 1,000 |
2001/09/25 | 180 | 190 | 180 | 190 | 6,000 |
2001/09/18 | 175 | 180 | 175 | 180 | 2,000 |
2001/09/17 | 175 | 185 | 175 | 181 | 13,000 |
2001/09/12 | 175 | 180 | 175 | 180 | 2,000 |
2001/09/11 | 185 | 185 | 185 | 185 | 2,000 |
2001/09/10 | 185 | 185 | 185 | 185 | 1,000 |
2001/09/04 | 190 | 190 | 190 | 190 | 4,000 |
2001/08/31 | 187 | 190 | 187 | 190 | 14,000 |
2001/08/30 | 190 | 190 | 190 | 190 | 3,000 |
2001/08/29 | 190 | 191 | 190 | 191 | 2,000 |
2001/08/28 | 195 | 195 | 195 | 195 | 3,000 |
2001/08/27 | 195 | 200 | 195 | 200 | 11,000 |
2001/08/24 | 190 | 195 | 190 | 190 | 17,000 |
2001/08/22 | 195 | 195 | 190 | 195 | 5,000 |
2001/08/21 | 205 | 205 | 200 | 200 | 2,000 |
2001/08/20 | 200 | 200 | 195 | 195 | 3,000 |
2001/08/17 | 200 | 200 | 200 | 200 | 2,000 |
2001/08/09 | 200 | 200 | 200 | 200 | 2,000 |
2001/08/08 | 200 | 200 | 200 | 200 | 1,000 |
2001/08/07 | 188 | 188 | 188 | 188 | 1,000 |
2001/08/01 | 190 | 190 | 190 | 190 | 3,000 |
2001/07/31 | 190 | 190 | 190 | 190 | 4,000 |
2001/07/30 | 195 | 195 | 195 | 195 | 5,000 |
2001/07/27 | 210 | 210 | 190 | 195 | 17,000 |
2001/07/25 | 220 | 220 | 220 | 220 | 1,000 |
2001/07/24 | 215 | 215 | 215 | 215 | 2,000 |
2001/07/19 | 220 | 220 | 215 | 220 | 3,000 |
2001/07/17 | 220 | 220 | 215 | 219 | 4,000 |
2001/07/13 | 225 | 230 | 220 | 230 | 4,000 |
2001/07/10 | 230 | 230 | 230 | 230 | 2,000 |
2001/07/09 | 220 | 230 | 220 | 230 | 2,000 |
2001/07/03 | 230 | 230 | 230 | 230 | 4,000 |
2001/07/02 | 230 | 230 | 225 | 230 | 6,000 |
2001/06/29 | 225 | 230 | 225 | 230 | 12,000 |
2001/06/28 | 222 | 228 | 222 | 225 | 17,000 |
2001/06/27 | 220 | 220 | 220 | 220 | 4,000 |
2001/06/26 | 220 | 220 | 215 | 220 | 6,000 |
2001/06/25 | 220 | 225 | 220 | 225 | 2,000 |
2001/06/22 | 219 | 225 | 219 | 225 | 9,000 |
2001/06/18 | 225 | 225 | 225 | 225 | 1,000 |
2001/06/14 | 220 | 220 | 220 | 220 | 2,000 |
2001/06/13 | 220 | 220 | 220 | 220 | 1,000 |
2001/06/12 | 220 | 220 | 220 | 220 | 3,000 |
2001/06/11 | 225 | 225 | 225 | 225 | 1,000 |
2001/06/07 | 220 | 220 | 218 | 220 | 10,000 |
2001/06/06 | 218 | 218 | 218 | 218 | 1,000 |
2001/06/05 | 210 | 215 | 210 | 215 | 6,000 |
2001/06/04 | 215 | 215 | 215 | 215 | 1,000 |
2001/06/01 | 215 | 220 | 215 | 215 | 9,000 |
2001/05/31 | 220 | 220 | 220 | 220 | 2,000 |
2001/05/29 | 220 | 230 | 220 | 230 | 4,000 |
2001/05/25 | 225 | 225 | 225 | 225 | 4,000 |
2001/05/24 | 220 | 225 | 220 | 225 | 2,000 |
2001/05/23 | 218 | 218 | 218 | 218 | 6,000 |
2001/05/22 | 220 | 220 | 220 | 220 | 1,000 |
2001/05/21 | 220 | 220 | 220 | 220 | 7,000 |
2001/05/18 | 225 | 225 | 225 | 225 | 1,000 |
2001/05/17 | 230 | 230 | 225 | 225 | 5,000 |
2001/05/16 | 220 | 220 | 220 | 220 | 2,000 |
2001/05/15 | 225 | 225 | 225 | 225 | 1,000 |
2001/05/10 | 220 | 220 | 220 | 220 | 2,000 |
2001/05/09 | 220 | 220 | 220 | 220 | 1,000 |
2001/05/08 | 230 | 230 | 220 | 220 | 12,000 |
2001/05/07 | 225 | 225 | 225 | 225 | 2,000 |
2001/05/02 | 220 | 225 | 220 | 225 | 6,000 |
2001/05/01 | 220 | 220 | 220 | 220 | 2,000 |
2001/04/27 | 220 | 220 | 220 | 220 | 1,000 |
2001/04/25 | 210 | 220 | 210 | 220 | 4,000 |
2001/04/19 | 215 | 215 | 210 | 210 | 19,000 |
2001/04/16 | 225 | 225 | 225 | 225 | 1,000 |
2001/04/12 | 220 | 220 | 217 | 217 | 2,000 |
2001/04/10 | 215 | 220 | 215 | 220 | 5,000 |
2001/04/06 | 220 | 225 | 220 | 225 | 2,000 |
2001/04/02 | 220 | 220 | 220 | 220 | 1,000 |
2001/03/30 | 225 | 225 | 225 | 225 | 2,000 |
2001/03/29 | 230 | 230 | 230 | 230 | 2,000 |
2001/03/28 | 231 | 235 | 230 | 235 | 26,000 |
2001/03/27 | 205 | 220 | 205 | 220 | 12,000 |
2001/03/26 | 205 | 210 | 205 | 210 | 6,000 |
2001/03/23 | 203 | 205 | 203 | 205 | 7,000 |
2001/03/22 | 205 | 205 | 203 | 203 | 15,000 |
2001/03/21 | 202 | 203 | 200 | 200 | 8,000 |
2001/03/19 | 202 | 202 | 200 | 200 | 2,000 |
2001/03/16 | 197 | 200 | 197 | 197 | 15,000 |
2001/03/15 | 200 | 200 | 200 | 200 | 4,000 |
2001/03/14 | 195 | 203 | 195 | 200 | 5,000 |
2001/03/12 | 203 | 203 | 196 | 201 | 3,000 |
2001/03/09 | 200 | 203 | 200 | 203 | 5,000 |
2001/03/08 | 202 | 203 | 200 | 203 | 9,000 |
2001/03/07 | 200 | 200 | 200 | 200 | 1,000 |
2001/03/06 | 200 | 200 | 200 | 200 | 7,000 |
2001/03/02 | 205 | 205 | 200 | 205 | 7,000 |
2001/03/01 | 205 | 205 | 205 | 205 | 1,000 |
2001/02/28 | 205 | 205 | 200 | 205 | 22,000 |
2001/02/27 | 210 | 210 | 200 | 200 | 2,000 |
2001/02/26 | 205 | 205 | 205 | 205 | 6,000 |
2001/02/23 | 215 | 215 | 200 | 205 | 4,000 |
2001/02/21 | 210 | 215 | 210 | 215 | 4,000 |
2001/02/19 | 215 | 215 | 215 | 215 | 11,000 |
2001/02/16 | 215 | 215 | 205 | 215 | 9,000 |
2001/02/15 | 215 | 215 | 205 | 205 | 2,000 |
2001/02/14 | 201 | 206 | 200 | 200 | 10,000 |
2001/02/13 | 210 | 210 | 205 | 205 | 14,000 |
2001/02/09 | 200 | 205 | 200 | 200 | 18,000 |
2001/02/08 | 200 | 205 | 200 | 200 | 16,000 |
2001/02/07 | 203 | 205 | 200 | 200 | 6,000 |
2001/02/06 | 205 | 205 | 200 | 200 | 5,000 |
2001/02/05 | 200 | 204 | 200 | 204 | 7,000 |
2001/02/02 | 200 | 204 | 200 | 204 | 2,000 |
2001/02/01 | 200 | 200 | 200 | 200 | 7,000 |
2001/01/31 | 200 | 205 | 200 | 200 | 6,000 |
2001/01/29 | 209 | 209 | 209 | 209 | 2,000 |
2001/01/26 | 220 | 220 | 205 | 205 | 15,000 |
2001/01/25 | 215 | 220 | 215 | 220 | 6,000 |
2001/01/24 | 205 | 215 | 205 | 215 | 17,000 |
2001/01/23 | 195 | 205 | 195 | 205 | 82,000 |
2001/01/19 | 190 | 190 | 190 | 190 | 1,000 |
2001/01/18 | 190 | 190 | 190 | 190 | 1,000 |
2001/01/12 | 195 | 195 | 195 | 195 | 3,000 |
2001/01/10 | 195 | 195 | 195 | 195 | 1,000 |
2001/01/09 | 196 | 198 | 195 | 195 | 5,000 |
2001/01/05 | 200 | 201 | 200 | 200 | 10,000 |
2001/01/04 | 196 | 200 | 196 | 200 | 2,000 |