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 |
---|---|---|---|---|---|
2003/12/30 | 114 | 115 | 110 | 115 | 13,000 |
2003/12/29 | 109 | 115 | 109 | 110 | 17,000 |
2003/12/26 | 90 | 100 | 90 | 100 | 10,000 |
2003/12/25 | 83 | 90 | 83 | 85 | 20,000 |
2003/12/24 | 95 | 95 | 85 | 85 | 4,000 |
2003/12/22 | 95 | 95 | 95 | 95 | 1,000 |
2003/12/19 | 99 | 99 | 98 | 99 | 7,000 |
2003/12/18 | 99 | 100 | 98 | 99 | 9,000 |
2003/12/17 | 100 | 100 | 95 | 99 | 11,000 |
2003/12/16 | 100 | 100 | 99 | 99 | 2,000 |
2003/12/15 | 100 | 100 | 99 | 99 | 7,000 |
2003/12/11 | 99 | 99 | 99 | 99 | 1,000 |
2003/12/10 | 99 | 100 | 99 | 100 | 7,000 |
2003/12/08 | 100 | 108 | 96 | 98 | 12,000 |
2003/12/05 | 98 | 100 | 96 | 97 | 23,000 |
2003/12/03 | 102 | 102 | 97 | 100 | 6,000 |
2003/12/02 | 101 | 102 | 100 | 100 | 7,000 |
2003/11/28 | 110 | 110 | 102 | 105 | 11,000 |
2003/11/27 | 109 | 109 | 105 | 105 | 29,000 |
2003/11/26 | 110 | 111 | 109 | 109 | 19,000 |
2003/11/25 | 115 | 115 | 110 | 110 | 7,000 |
2003/11/21 | 110 | 110 | 109 | 109 | 7,000 |
2003/11/19 | 106 | 109 | 105 | 107 | 9,000 |
2003/11/18 | 107 | 107 | 107 | 107 | 1,000 |
2003/11/17 | 108 | 110 | 105 | 108 | 20,000 |
2003/11/14 | 110 | 111 | 110 | 110 | 4,000 |
2003/11/13 | 110 | 110 | 108 | 108 | 8,000 |
2003/11/12 | 108 | 110 | 106 | 108 | 12,000 |
2003/11/10 | 113 | 114 | 113 | 114 | 4,000 |
2003/11/07 | 116 | 116 | 114 | 114 | 3,000 |
2003/11/06 | 120 | 122 | 120 | 120 | 5,000 |
2003/11/04 | 126 | 128 | 121 | 125 | 21,000 |
2003/10/31 | 120 | 125 | 120 | 125 | 2,000 |
2003/10/30 | 125 | 125 | 120 | 120 | 3,000 |
2003/10/29 | 130 | 130 | 129 | 129 | 5,000 |
2003/10/28 | 128 | 131 | 125 | 125 | 21,000 |
2003/10/27 | 119 | 124 | 119 | 124 | 4,000 |
2003/10/23 | 119 | 120 | 119 | 120 | 2,000 |
2003/10/22 | 118 | 120 | 118 | 120 | 2,000 |
2003/10/21 | 120 | 122 | 118 | 120 | 8,000 |
2003/10/20 | 118 | 122 | 115 | 122 | 12,000 |
2003/10/17 | 121 | 121 | 118 | 118 | 21,000 |
2003/10/16 | 118 | 120 | 118 | 120 | 4,000 |
2003/10/15 | 121 | 121 | 118 | 118 | 6,000 |
2003/10/14 | 121 | 125 | 118 | 120 | 11,000 |
2003/10/10 | 120 | 120 | 120 | 120 | 1,000 |
2003/10/09 | 116 | 125 | 115 | 125 | 5,000 |
2003/10/08 | 110 | 120 | 105 | 120 | 28,000 |
2003/10/07 | 115 | 116 | 115 | 115 | 7,000 |
2003/10/06 | 116 | 120 | 115 | 116 | 18,000 |
2003/10/02 | 118 | 118 | 115 | 118 | 3,000 |
2003/10/01 | 114 | 115 | 113 | 115 | 14,000 |
2003/09/30 | 121 | 125 | 115 | 115 | 13,000 |
2003/09/29 | 129 | 129 | 125 | 125 | 5,000 |
2003/09/26 | 130 | 130 | 126 | 127 | 16,000 |
2003/09/25 | 140 | 140 | 130 | 130 | 21,000 |
2003/09/24 | 130 | 145 | 126 | 140 | 43,000 |
2003/09/22 | 135 | 137 | 126 | 126 | 12,000 |
2003/09/19 | 136 | 139 | 130 | 135 | 58,000 |
2003/09/18 | 110 | 140 | 110 | 135 | 67,000 |
2003/09/17 | 106 | 110 | 106 | 110 | 18,000 |
2003/09/16 | 105 | 107 | 104 | 107 | 3,000 |
2003/09/12 | 104 | 104 | 104 | 104 | 1,000 |
2003/09/10 | 105 | 105 | 105 | 105 | 1,000 |
2003/09/09 | 104 | 104 | 103 | 104 | 2,000 |
2003/09/08 | 100 | 106 | 100 | 105 | 6,000 |
2003/09/05 | 100 | 100 | 100 | 100 | 1,000 |
2003/09/04 | 106 | 106 | 105 | 105 | 3,000 |
2003/09/03 | 107 | 107 | 105 | 106 | 24,000 |
2003/09/02 | 105 | 107 | 105 | 106 | 29,000 |
2003/09/01 | 106 | 107 | 104 | 105 | 19,000 |
2003/08/28 | 101 | 105 | 101 | 105 | 2,000 |
2003/08/27 | 105 | 109 | 105 | 105 | 3,000 |
2003/08/26 | 99 | 100 | 99 | 100 | 10,000 |
2003/08/25 | 99 | 100 | 98 | 100 | 4,000 |
2003/08/22 | 102 | 102 | 98 | 100 | 5,000 |
2003/08/21 | 96 | 100 | 96 | 98 | 22,000 |
2003/08/20 | 94 | 99 | 94 | 98 | 25,000 |
2003/08/19 | 93 | 94 | 93 | 93 | 7,000 |
2003/08/15 | 94 | 95 | 93 | 93 | 9,000 |
2003/08/12 | 92 | 96 | 90 | 94 | 12,000 |
2003/08/11 | 93 | 95 | 93 | 95 | 3,000 |
2003/08/06 | 94 | 99 | 94 | 96 | 12,000 |
2003/08/04 | 97 | 97 | 93 | 95 | 7,000 |
2003/07/31 | 97 | 98 | 97 | 97 | 4,000 |
2003/07/29 | 95 | 98 | 95 | 98 | 13,000 |
2003/07/28 | 95 | 95 | 95 | 95 | 1,000 |
2003/07/24 | 95 | 95 | 90 | 91 | 9,000 |
2003/07/22 | 99 | 99 | 98 | 98 | 4,000 |
2003/07/16 | 98 | 100 | 98 | 98 | 7,000 |
2003/07/15 | 100 | 100 | 100 | 100 | 1,000 |
2003/07/14 | 100 | 100 | 100 | 100 | 1,000 |
2003/07/11 | 98 | 98 | 96 | 96 | 4,000 |
2003/07/10 | 99 | 100 | 99 | 100 | 3,000 |
2003/07/09 | 101 | 101 | 100 | 101 | 4,000 |
2003/07/07 | 99 | 100 | 95 | 98 | 17,000 |
2003/07/04 | 99 | 99 | 95 | 95 | 2,000 |
2003/07/03 | 101 | 102 | 100 | 100 | 14,000 |
2003/07/02 | 106 | 106 | 106 | 106 | 1,000 |
2003/07/01 | 105 | 106 | 105 | 105 | 24,000 |
2003/06/30 | 106 | 106 | 106 | 106 | 2,000 |
2003/06/27 | 107 | 110 | 107 | 110 | 8,000 |
2003/06/26 | 110 | 110 | 106 | 110 | 4,000 |
2003/06/25 | 110 | 110 | 110 | 110 | 2,000 |
2003/06/24 | 110 | 110 | 110 | 110 | 1,000 |
2003/06/23 | 110 | 115 | 105 | 115 | 9,000 |
2003/06/20 | 120 | 120 | 107 | 110 | 12,000 |
2003/06/19 | 115 | 120 | 115 | 120 | 15,000 |
2003/06/18 | 101 | 120 | 101 | 115 | 35,000 |
2003/06/17 | 87 | 100 | 87 | 100 | 11,000 |
2003/06/16 | 74 | 87 | 74 | 85 | 23,000 |
2003/06/13 | 75 | 80 | 75 | 80 | 7,000 |
2003/06/12 | 75 | 75 | 75 | 75 | 1,000 |
2003/06/11 | 78 | 83 | 75 | 80 | 6,000 |
2003/06/10 | 80 | 84 | 72 | 78 | 7,000 |
2003/06/06 | 85 | 85 | 85 | 85 | 1,000 |
2003/06/02 | 82 | 82 | 82 | 82 | 3,000 |
2003/05/30 | 82 | 82 | 82 | 82 | 2,000 |
2003/05/29 | 85 | 85 | 82 | 85 | 3,000 |
2003/05/28 | 80 | 85 | 79 | 82 | 7,000 |
2003/05/27 | 82 | 82 | 82 | 82 | 1,000 |
2003/05/26 | 80 | 82 | 80 | 82 | 4,000 |
2003/05/22 | 80 | 80 | 80 | 80 | 2,000 |
2003/05/16 | 82 | 82 | 80 | 82 | 9,000 |
2003/05/15 | 80 | 80 | 80 | 80 | 2,000 |
2003/05/14 | 82 | 82 | 82 | 82 | 1,000 |
2003/05/13 | 82 | 84 | 82 | 84 | 5,000 |
2003/05/12 | 86 | 86 | 83 | 83 | 4,000 |
2003/05/09 | 83 | 89 | 83 | 85 | 18,000 |
2003/05/08 | 87 | 87 | 87 | 87 | 1,000 |
2003/05/07 | 82 | 89 | 80 | 88 | 50,000 |
2003/05/06 | 85 | 87 | 85 | 87 | 4,000 |
2003/04/30 | 85 | 85 | 85 | 85 | 8,000 |
2003/04/25 | 85 | 85 | 85 | 85 | 2,000 |
2003/04/18 | 75 | 81 | 75 | 81 | 2,000 |
2003/04/15 | 78 | 80 | 76 | 76 | 22,000 |
2003/04/14 | 76 | 83 | 75 | 78 | 74,000 |
2003/04/11 | 85 | 85 | 80 | 80 | 2,000 |
2003/04/07 | 80 | 80 | 80 | 80 | 12,000 |
2003/04/04 | 80 | 80 | 80 | 80 | 2,000 |
2003/04/03 | 78 | 78 | 78 | 78 | 1,000 |
2003/04/01 | 77 | 78 | 77 | 77 | 5,000 |
2003/03/31 | 80 | 80 | 80 | 80 | 3,000 |
2003/03/28 | 80 | 80 | 80 | 80 | 4,000 |
2003/03/27 | 80 | 80 | 80 | 80 | 6,000 |
2003/03/25 | 80 | 84 | 80 | 80 | 15,000 |
2003/03/19 | 80 | 80 | 80 | 80 | 5,000 |
2003/03/18 | 80 | 80 | 80 | 80 | 11,000 |
2003/03/17 | 80 | 80 | 80 | 80 | 2,000 |
2003/03/10 | 85 | 85 | 76 | 80 | 15,000 |
2003/03/05 | 80 | 82 | 80 | 80 | 12,000 |
2003/03/04 | 80 | 81 | 78 | 81 | 8,000 |
2003/03/03 | 90 | 90 | 85 | 85 | 22,000 |
2003/02/28 | 91 | 91 | 91 | 91 | 2,000 |
2003/02/26 | 98 | 98 | 98 | 98 | 2,000 |
2003/02/25 | 90 | 90 | 90 | 90 | 6,000 |
2003/02/24 | 90 | 90 | 86 | 86 | 9,000 |
2003/02/20 | 90 | 90 | 90 | 90 | 4,000 |
2003/02/18 | 93 | 93 | 90 | 90 | 4,000 |
2003/02/17 | 93 | 93 | 93 | 93 | 1,000 |
2003/02/14 | 100 | 100 | 94 | 94 | 8,000 |
2003/02/12 | 94 | 94 | 94 | 94 | 1,000 |
2003/02/10 | 95 | 100 | 95 | 95 | 14,000 |
2003/02/05 | 90 | 95 | 90 | 95 | 18,000 |
2003/02/04 | 88 | 90 | 88 | 90 | 14,000 |
2003/01/31 | 84 | 85 | 84 | 85 | 5,000 |
2003/01/30 | 89 | 89 | 89 | 89 | 3,000 |
2003/01/29 | 86 | 90 | 86 | 89 | 16,000 |
2003/01/28 | 89 | 90 | 89 | 89 | 15,000 |
2003/01/27 | 85 | 87 | 84 | 87 | 31,000 |
2003/01/24 | 80 | 80 | 80 | 80 | 2,000 |
2003/01/22 | 80 | 80 | 80 | 80 | 2,000 |
2003/01/21 | 80 | 80 | 80 | 80 | 6,000 |
2003/01/20 | 80 | 80 | 80 | 80 | 5,000 |
2003/01/17 | 75 | 90 | 75 | 80 | 23,000 |
2003/01/14 | 75 | 75 | 75 | 75 | 8,000 |
2003/01/10 | 75 | 75 | 72 | 72 | 3,000 |
2003/01/09 | 85 | 85 | 80 | 80 | 6,000 |
2003/01/08 | 85 | 85 | 85 | 85 | 3,000 |
2003/01/07 | 89 | 95 | 89 | 95 | 10,000 |
2003/01/06 | 89 | 89 | 89 | 89 | 7,000 |