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 |
|---|---|---|---|---|---|
| 2002/12/30 | 89 | 89 | 89 | 89 | 11,000 |
| 2002/12/26 | 78 | 85 | 78 | 83 | 11,000 |
| 2002/12/25 | 75 | 78 | 75 | 78 | 10,000 |
| 2002/12/24 | 60 | 78 | 60 | 78 | 15,000 |
| 2002/12/20 | 65 | 65 | 60 | 60 | 4,000 |
| 2002/12/19 | 60 | 72 | 60 | 70 | 36,000 |
| 2002/12/18 | 55 | 55 | 55 | 55 | 8,000 |
| 2002/12/17 | 54 | 57 | 52 | 55 | 18,000 |
| 2002/12/16 | 54 | 54 | 54 | 54 | 7,000 |
| 2002/12/13 | 54 | 54 | 54 | 54 | 2,000 |
| 2002/12/12 | 60 | 60 | 53 | 57 | 15,000 |
| 2002/12/11 | 69 | 69 | 60 | 60 | 6,000 |
| 2002/12/10 | 54 | 70 | 54 | 70 | 34,000 |
| 2002/12/09 | 50 | 50 | 50 | 50 | 1,000 |
| 2002/12/05 | 52 | 52 | 50 | 50 | 7,000 |
| 2002/12/04 | 60 | 60 | 59 | 59 | 2,000 |
| 2002/11/27 | 60 | 60 | 60 | 60 | 1,000 |
| 2002/11/26 | 69 | 70 | 65 | 65 | 11,000 |
| 2002/11/25 | 50 | 69 | 50 | 69 | 11,000 |
| 2002/11/22 | 50 | 50 | 50 | 50 | 2,000 |
| 2002/11/21 | 51 | 51 | 51 | 51 | 1,000 |
| 2002/11/19 | 54 | 54 | 51 | 51 | 4,000 |
| 2002/11/18 | 55 | 55 | 55 | 55 | 2,000 |
| 2002/11/15 | 60 | 60 | 57 | 57 | 16,000 |
| 2002/11/14 | 60 | 60 | 60 | 60 | 2,000 |
| 2002/11/13 | 55 | 57 | 55 | 57 | 7,000 |
| 2002/11/11 | 66 | 66 | 57 | 57 | 10,000 |
| 2002/11/01 | 70 | 70 | 70 | 70 | 17,000 |
| 2002/10/31 | 75 | 75 | 75 | 75 | 2,000 |
| 2002/10/25 | 71 | 80 | 70 | 80 | 16,000 |
| 2002/10/22 | 70 | 70 | 70 | 70 | 3,000 |
| 2002/10/21 | 68 | 68 | 66 | 66 | 3,000 |
| 2002/10/08 | 65 | 65 | 65 | 65 | 1,000 |
| 2002/10/04 | 70 | 70 | 70 | 70 | 1,000 |
| 2002/09/25 | 70 | 75 | 70 | 75 | 18,000 |
| 2002/09/20 | 63 | 63 | 63 | 63 | 2,000 |
| 2002/09/19 | 65 | 65 | 65 | 65 | 1,000 |
| 2002/09/18 | 70 | 70 | 65 | 65 | 9,000 |
| 2002/09/17 | 70 | 70 | 70 | 70 | 1,000 |
| 2002/09/13 | 63 | 68 | 63 | 68 | 3,000 |
| 2002/09/12 | 60 | 62 | 60 | 62 | 5,000 |
| 2002/09/11 | 60 | 60 | 55 | 55 | 4,000 |
| 2002/09/10 | 65 | 65 | 60 | 60 | 17,000 |
| 2002/09/05 | 65 | 65 | 65 | 65 | 4,000 |
| 2002/09/04 | 75 | 75 | 68 | 68 | 5,000 |
| 2002/08/30 | 80 | 80 | 80 | 80 | 4,000 |
| 2002/08/29 | 80 | 80 | 80 | 80 | 1,000 |
| 2002/08/27 | 88 | 88 | 85 | 85 | 2,000 |
| 2002/08/26 | 75 | 85 | 75 | 85 | 9,000 |
| 2002/08/23 | 70 | 70 | 70 | 70 | 1,000 |
| 2002/08/19 | 75 | 75 | 75 | 75 | 1,000 |
| 2002/08/08 | 75 | 75 | 75 | 75 | 2,000 |
| 2002/08/07 | 80 | 80 | 77 | 80 | 4,000 |
| 2002/08/05 | 80 | 85 | 80 | 85 | 5,000 |
| 2002/08/01 | 76 | 76 | 76 | 76 | 2,000 |
| 2002/07/30 | 80 | 80 | 77 | 80 | 3,000 |
| 2002/07/26 | 80 | 80 | 80 | 80 | 3,000 |
| 2002/07/25 | 80 | 85 | 77 | 85 | 22,000 |
| 2002/07/23 | 80 | 80 | 80 | 80 | 1,000 |
| 2002/07/18 | 80 | 80 | 75 | 75 | 5,000 |
| 2002/07/16 | 75 | 80 | 75 | 80 | 3,000 |
| 2002/07/15 | 71 | 71 | 70 | 70 | 2,000 |
| 2002/07/12 | 76 | 76 | 75 | 75 | 2,000 |
| 2002/07/09 | 75 | 75 | 75 | 75 | 2,000 |
| 2002/07/02 | 75 | 75 | 75 | 75 | 2,000 |
| 2002/07/01 | 75 | 76 | 75 | 75 | 13,000 |
| 2002/06/28 | 70 | 74 | 70 | 74 | 5,000 |
| 2002/06/27 | 75 | 75 | 66 | 66 | 6,000 |
| 2002/06/25 | 80 | 80 | 80 | 80 | 11,000 |
| 2002/06/13 | 80 | 80 | 80 | 80 | 9,000 |
| 2002/06/11 | 85 | 85 | 85 | 85 | 2,000 |
| 2002/06/10 | 80 | 95 | 75 | 90 | 24,000 |
| 2002/06/05 | 75 | 77 | 75 | 75 | 2,000 |
| 2002/06/03 | 75 | 75 | 75 | 75 | 3,000 |
| 2002/05/29 | 80 | 80 | 80 | 80 | 5,000 |
| 2002/05/28 | 85 | 87 | 83 | 83 | 7,000 |
| 2002/05/27 | 77 | 85 | 77 | 85 | 11,000 |
| 2002/05/24 | 75 | 75 | 75 | 75 | 1,000 |
| 2002/05/23 | 72 | 72 | 72 | 72 | 2,000 |
| 2002/05/22 | 70 | 74 | 70 | 74 | 4,000 |
| 2002/05/21 | 70 | 70 | 69 | 70 | 9,000 |
| 2002/05/20 | 75 | 75 | 65 | 68 | 15,000 |
| 2002/05/15 | 75 | 75 | 75 | 75 | 4,000 |
| 2002/05/10 | 70 | 71 | 70 | 71 | 3,000 |
| 2002/05/09 | 70 | 70 | 70 | 70 | 7,000 |
| 2002/05/08 | 77 | 77 | 77 | 77 | 2,000 |
| 2002/05/02 | 80 | 80 | 79 | 79 | 4,000 |
| 2002/05/01 | 80 | 81 | 80 | 81 | 8,000 |
| 2002/04/30 | 80 | 80 | 79 | 79 | 7,000 |
| 2002/04/26 | 85 | 85 | 85 | 85 | 5,000 |
| 2002/04/25 | 85 | 90 | 85 | 90 | 11,000 |
| 2002/04/23 | 81 | 81 | 80 | 80 | 2,000 |
| 2002/04/18 | 85 | 85 | 85 | 85 | 2,000 |
| 2002/04/17 | 85 | 85 | 85 | 85 | 1,000 |
| 2002/04/15 | 85 | 85 | 85 | 85 | 1,000 |
| 2002/04/11 | 90 | 90 | 90 | 90 | 2,000 |
| 2002/04/10 | 90 | 90 | 90 | 90 | 2,000 |
| 2002/04/08 | 95 | 95 | 90 | 90 | 8,000 |
| 2002/04/03 | 91 | 91 | 91 | 91 | 2,000 |
| 2002/03/29 | 100 | 100 | 100 | 100 | 2,000 |
| 2002/03/28 | 90 | 95 | 90 | 95 | 2,000 |
| 2002/03/27 | 100 | 100 | 100 | 100 | 2,000 |
| 2002/03/26 | 100 | 100 | 90 | 95 | 22,000 |
| 2002/03/25 | 82 | 100 | 82 | 100 | 17,000 |
| 2002/03/22 | 82 | 85 | 82 | 82 | 2,000 |
| 2002/03/20 | 80 | 83 | 80 | 80 | 5,000 |
| 2002/03/19 | 75 | 75 | 75 | 75 | 4,000 |
| 2002/03/15 | 75 | 75 | 75 | 75 | 2,000 |
| 2002/03/14 | 76 | 76 | 76 | 76 | 2,000 |
| 2002/03/12 | 80 | 80 | 75 | 75 | 3,000 |
| 2002/03/11 | 75 | 77 | 75 | 75 | 6,000 |
| 2002/03/08 | 75 | 75 | 75 | 75 | 2,000 |
| 2002/03/06 | 70 | 70 | 70 | 70 | 3,000 |
| 2002/03/05 | 75 | 75 | 70 | 75 | 2,000 |
| 2002/03/01 | 70 | 75 | 70 | 75 | 10,000 |
| 2002/02/28 | 69 | 70 | 69 | 69 | 2,000 |
| 2002/02/26 | 72 | 72 | 72 | 72 | 2,000 |
| 2002/02/25 | 68 | 72 | 68 | 70 | 23,000 |
| 2002/02/22 | 68 | 68 | 68 | 68 | 1,000 |
| 2002/02/21 | 66 | 66 | 66 | 66 | 1,000 |
| 2002/02/20 | 66 | 66 | 65 | 65 | 18,000 |
| 2002/02/19 | 66 | 67 | 66 | 66 | 8,000 |
| 2002/02/15 | 66 | 66 | 66 | 66 | 1,000 |
| 2002/02/13 | 70 | 72 | 70 | 70 | 7,000 |
| 2002/02/12 | 70 | 70 | 65 | 69 | 12,000 |
| 2002/02/08 | 70 | 70 | 70 | 70 | 1,000 |
| 2002/02/07 | 65 | 66 | 65 | 66 | 8,000 |
| 2002/02/06 | 67 | 70 | 67 | 67 | 6,000 |
| 2002/02/04 | 70 | 70 | 70 | 70 | 6,000 |
| 2002/02/01 | 70 | 70 | 69 | 70 | 5,000 |
| 2002/01/30 | 65 | 70 | 65 | 67 | 4,000 |
| 2002/01/29 | 66 | 66 | 66 | 66 | 2,000 |
| 2002/01/28 | 70 | 70 | 65 | 69 | 7,000 |
| 2002/01/25 | 70 | 71 | 68 | 70 | 17,000 |
| 2002/01/24 | 71 | 71 | 70 | 70 | 18,000 |
| 2002/01/23 | 68 | 70 | 65 | 70 | 28,000 |
| 2002/01/21 | 77 | 80 | 75 | 80 | 4,000 |
| 2002/01/16 | 80 | 82 | 80 | 80 | 5,000 |
| 2002/01/15 | 77 | 80 | 74 | 80 | 5,000 |
| 2002/01/11 | 81 | 81 | 80 | 81 | 3,000 |
| 2002/01/10 | 85 | 85 | 80 | 80 | 2,000 |
| 2002/01/09 | 76 | 76 | 75 | 75 | 2,000 |
| 2002/01/08 | 72 | 85 | 72 | 80 | 8,000 |
| 2002/01/07 | 74 | 77 | 74 | 74 | 8,000 |
| 2002/01/04 | 72 | 74 | 72 | 72 | 8,000 |