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 |
---|---|---|---|---|---|
2004/12/30 | 243 | 255 | 243 | 254 | 8,000 |
2004/12/29 | 235 | 246 | 235 | 242 | 7,000 |
2004/12/28 | 230 | 235 | 230 | 235 | 5,000 |
2004/12/27 | 223 | 230 | 219 | 219 | 14,000 |
2004/12/24 | 204 | 214 | 204 | 214 | 27,000 |
2004/12/22 | 200 | 200 | 195 | 195 | 2,000 |
2004/12/21 | 200 | 200 | 200 | 200 | 3,000 |
2004/12/20 | 200 | 200 | 200 | 200 | 6,000 |
2004/12/17 | 200 | 200 | 200 | 200 | 2,000 |
2004/12/16 | 200 | 200 | 200 | 200 | 2,000 |
2004/12/15 | 209 | 209 | 195 | 195 | 9,000 |
2004/12/14 | 204 | 209 | 204 | 209 | 6,000 |
2004/12/13 | 215 | 215 | 201 | 201 | 30,000 |
2004/12/10 | 201 | 201 | 201 | 201 | 2,000 |
2004/12/09 | 201 | 202 | 201 | 201 | 8,000 |
2004/12/08 | 201 | 201 | 201 | 201 | 1,000 |
2004/12/07 | 201 | 201 | 201 | 201 | 2,000 |
2004/12/03 | 201 | 201 | 201 | 201 | 1,000 |
2004/11/29 | 196 | 214 | 196 | 214 | 15,000 |
2004/11/26 | 196 | 196 | 196 | 196 | 2,000 |
2004/11/25 | 202 | 202 | 201 | 201 | 5,000 |
2004/11/24 | 202 | 202 | 202 | 202 | 6,000 |
2004/11/22 | 203 | 203 | 203 | 203 | 1,000 |
2004/11/19 | 203 | 203 | 203 | 203 | 1,000 |
2004/11/18 | 203 | 203 | 203 | 203 | 2,000 |
2004/11/15 | 208 | 218 | 208 | 218 | 2,000 |
2004/11/10 | 208 | 208 | 208 | 208 | 1,000 |
2004/11/09 | 208 | 208 | 208 | 208 | 1,000 |
2004/11/08 | 208 | 208 | 208 | 208 | 1,000 |
2004/11/04 | 205 | 205 | 205 | 205 | 2,000 |
2004/11/02 | 204 | 205 | 204 | 205 | 4,000 |
2004/11/01 | 205 | 205 | 205 | 205 | 1,000 |
2004/10/29 | 210 | 210 | 210 | 210 | 1,000 |
2004/10/26 | 207 | 207 | 205 | 205 | 4,000 |
2004/10/25 | 213 | 213 | 213 | 213 | 1,000 |
2004/10/22 | 210 | 213 | 210 | 213 | 8,000 |
2004/10/21 | 204 | 214 | 204 | 214 | 5,000 |
2004/10/20 | 204 | 204 | 201 | 201 | 3,000 |
2004/10/19 | 207 | 220 | 205 | 220 | 11,000 |
2004/10/14 | 206 | 215 | 206 | 215 | 4,000 |
2004/10/12 | 218 | 220 | 218 | 220 | 2,000 |
2004/10/08 | 218 | 220 | 218 | 220 | 6,000 |
2004/10/07 | 220 | 220 | 218 | 220 | 6,000 |
2004/10/06 | 219 | 220 | 218 | 220 | 11,000 |
2004/10/05 | 215 | 219 | 215 | 216 | 22,000 |
2004/10/04 | 208 | 211 | 208 | 211 | 10,000 |
2004/10/01 | 201 | 208 | 200 | 208 | 4,000 |
2004/09/29 | 200 | 212 | 198 | 212 | 13,000 |
2004/09/27 | 208 | 208 | 205 | 205 | 4,000 |
2004/09/24 | 200 | 205 | 200 | 205 | 3,000 |
2004/09/22 | 210 | 210 | 205 | 205 | 9,000 |
2004/09/21 | 206 | 212 | 205 | 205 | 21,000 |
2004/09/17 | 205 | 205 | 203 | 203 | 8,000 |
2004/09/16 | 204 | 205 | 204 | 205 | 7,000 |
2004/09/15 | 203 | 205 | 200 | 203 | 12,000 |
2004/09/14 | 192 | 204 | 192 | 203 | 20,000 |
2004/09/13 | 188 | 188 | 188 | 188 | 1,000 |
2004/09/10 | 198 | 198 | 197 | 197 | 2,000 |
2004/09/07 | 205 | 205 | 203 | 203 | 3,000 |
2004/09/06 | 200 | 208 | 196 | 208 | 8,000 |
2004/09/03 | 197 | 197 | 195 | 195 | 4,000 |
2004/08/31 | 186 | 186 | 185 | 185 | 4,000 |
2004/08/27 | 195 | 200 | 195 | 200 | 3,000 |
2004/08/26 | 203 | 203 | 203 | 203 | 1,000 |
2004/08/25 | 201 | 203 | 201 | 203 | 3,000 |
2004/08/23 | 186 | 186 | 186 | 186 | 2,000 |
2004/08/20 | 186 | 187 | 186 | 186 | 4,000 |
2004/08/19 | 190 | 196 | 190 | 196 | 2,000 |
2004/08/18 | 191 | 192 | 190 | 190 | 3,000 |
2004/08/17 | 192 | 192 | 192 | 192 | 1,000 |
2004/08/16 | 196 | 196 | 196 | 196 | 1,000 |
2004/08/13 | 195 | 195 | 195 | 195 | 2,000 |
2004/08/12 | 200 | 200 | 195 | 195 | 5,000 |
2004/08/11 | 200 | 200 | 200 | 200 | 1,000 |
2004/08/10 | 200 | 200 | 200 | 200 | 6,000 |
2004/08/05 | 210 | 210 | 210 | 210 | 1,000 |
2004/08/04 | 212 | 212 | 205 | 205 | 13,000 |
2004/08/03 | 215 | 215 | 215 | 215 | 10,000 |
2004/08/02 | 218 | 218 | 217 | 217 | 5,000 |
2004/07/29 | 224 | 224 | 217 | 220 | 7,000 |
2004/07/28 | 221 | 224 | 221 | 224 | 6,000 |
2004/07/27 | 216 | 223 | 216 | 220 | 36,000 |
2004/07/26 | 211 | 215 | 206 | 215 | 13,000 |
2004/07/23 | 230 | 248 | 210 | 210 | 36,000 |
2004/07/22 | 198 | 230 | 198 | 230 | 29,000 |
2004/07/20 | 190 | 190 | 190 | 190 | 4,000 |
2004/07/16 | 183 | 200 | 183 | 200 | 16,000 |
2004/07/15 | 190 | 190 | 190 | 190 | 3,000 |
2004/07/14 | 200 | 200 | 195 | 195 | 5,000 |
2004/07/13 | 192 | 200 | 192 | 200 | 33,000 |
2004/07/12 | 186 | 192 | 186 | 192 | 18,000 |
2004/07/09 | 176 | 182 | 176 | 182 | 7,000 |
2004/07/08 | 184 | 184 | 180 | 180 | 2,000 |
2004/07/07 | 176 | 176 | 176 | 176 | 1,000 |
2004/07/06 | 179 | 179 | 179 | 179 | 3,000 |
2004/07/05 | 197 | 197 | 175 | 175 | 5,000 |
2004/07/02 | 190 | 192 | 185 | 192 | 12,000 |
2004/07/01 | 187 | 187 | 187 | 187 | 1,000 |
2004/06/29 | 195 | 195 | 195 | 195 | 1,000 |
2004/06/28 | 200 | 200 | 198 | 200 | 18,000 |
2004/06/25 | 188 | 195 | 187 | 195 | 3,000 |
2004/06/24 | 182 | 182 | 182 | 182 | 1,000 |
2004/06/23 | 180 | 180 | 180 | 180 | 3,000 |
2004/06/22 | 180 | 180 | 180 | 180 | 1,000 |
2004/06/21 | 183 | 183 | 183 | 183 | 1,000 |
2004/06/18 | 185 | 190 | 177 | 177 | 14,000 |
2004/06/17 | 180 | 182 | 180 | 182 | 5,000 |
2004/06/16 | 170 | 176 | 170 | 176 | 3,000 |
2004/06/15 | 170 | 176 | 170 | 176 | 5,000 |
2004/06/11 | 170 | 170 | 170 | 170 | 2,000 |
2004/06/09 | 160 | 160 | 160 | 160 | 1,000 |
2004/06/08 | 170 | 170 | 170 | 170 | 1,000 |
2004/06/07 | 170 | 170 | 170 | 170 | 3,000 |
2004/06/02 | 164 | 168 | 164 | 168 | 3,000 |
2004/06/01 | 162 | 163 | 162 | 163 | 6,000 |
2004/05/31 | 161 | 161 | 161 | 161 | 1,000 |
2004/05/27 | 164 | 164 | 153 | 153 | 2,000 |
2004/05/25 | 169 | 169 | 169 | 169 | 2,000 |
2004/05/24 | 169 | 169 | 169 | 169 | 1,000 |
2004/05/21 | 165 | 165 | 165 | 165 | 3,000 |
2004/05/19 | 150 | 150 | 150 | 150 | 11,000 |
2004/05/18 | 150 | 150 | 150 | 150 | 5,000 |
2004/05/17 | 165 | 165 | 152 | 152 | 8,000 |
2004/05/13 | 165 | 165 | 165 | 165 | 3,000 |
2004/05/12 | 175 | 180 | 175 | 175 | 18,000 |
2004/05/11 | 160 | 170 | 150 | 170 | 4,000 |
2004/05/10 | 176 | 176 | 170 | 170 | 3,000 |
2004/05/07 | 190 | 190 | 176 | 187 | 6,000 |
2004/05/06 | 195 | 195 | 194 | 194 | 4,000 |
2004/04/30 | 199 | 199 | 190 | 190 | 4,000 |
2004/04/28 | 190 | 200 | 190 | 200 | 12,000 |
2004/04/27 | 207 | 207 | 197 | 200 | 7,000 |
2004/04/26 | 198 | 208 | 195 | 208 | 6,000 |
2004/04/23 | 209 | 209 | 208 | 208 | 12,000 |
2004/04/22 | 205 | 208 | 203 | 208 | 16,000 |
2004/04/21 | 200 | 207 | 200 | 204 | 10,000 |
2004/04/20 | 198 | 198 | 195 | 195 | 6,000 |
2004/04/19 | 192 | 194 | 192 | 194 | 4,000 |
2004/04/16 | 191 | 198 | 191 | 191 | 3,000 |
2004/04/15 | 193 | 193 | 190 | 190 | 19,000 |
2004/04/14 | 189 | 192 | 189 | 192 | 3,000 |
2004/04/13 | 194 | 198 | 187 | 189 | 11,000 |
2004/04/12 | 195 | 195 | 191 | 191 | 10,000 |
2004/04/09 | 200 | 200 | 195 | 196 | 7,000 |
2004/04/08 | 199 | 199 | 196 | 198 | 15,000 |
2004/04/07 | 201 | 209 | 195 | 195 | 32,000 |
2004/04/06 | 187 | 199 | 186 | 199 | 53,000 |
2004/04/05 | 168 | 176 | 168 | 176 | 33,000 |
2004/04/02 | 164 | 169 | 163 | 169 | 22,000 |
2004/04/01 | 170 | 170 | 161 | 167 | 7,000 |
2004/03/31 | 163 | 169 | 163 | 164 | 9,000 |
2004/03/30 | 158 | 168 | 158 | 168 | 2,000 |
2004/03/29 | 170 | 170 | 170 | 170 | 1,000 |
2004/03/26 | 171 | 171 | 170 | 170 | 14,000 |
2004/03/25 | 174 | 174 | 170 | 170 | 16,000 |
2004/03/24 | 169 | 174 | 169 | 174 | 6,000 |
2004/03/23 | 158 | 163 | 158 | 163 | 5,000 |
2004/03/22 | 158 | 158 | 158 | 158 | 2,000 |
2004/03/19 | 155 | 159 | 150 | 159 | 18,000 |
2004/03/18 | 170 | 170 | 168 | 168 | 11,000 |
2004/03/17 | 176 | 176 | 170 | 170 | 29,000 |
2004/03/16 | 175 | 185 | 166 | 174 | 66,000 |
2004/03/15 | 144 | 173 | 144 | 170 | 92,000 |
2004/03/12 | 135 | 150 | 135 | 144 | 47,000 |
2004/03/11 | 127 | 130 | 126 | 130 | 23,000 |
2004/03/10 | 130 | 130 | 127 | 127 | 20,000 |
2004/03/09 | 130 | 130 | 129 | 130 | 9,000 |
2004/03/08 | 127 | 130 | 127 | 129 | 35,000 |
2004/03/05 | 125 | 125 | 123 | 123 | 11,000 |
2004/03/04 | 127 | 128 | 122 | 122 | 26,000 |
2004/03/03 | 127 | 127 | 123 | 123 | 7,000 |
2004/03/02 | 121 | 126 | 121 | 125 | 24,000 |
2004/03/01 | 118 | 140 | 116 | 116 | 80,000 |
2004/02/27 | 112 | 112 | 112 | 112 | 3,000 |
2004/02/25 | 112 | 112 | 112 | 112 | 2,000 |
2004/02/24 | 108 | 108 | 108 | 108 | 2,000 |
2004/02/23 | 108 | 109 | 108 | 108 | 7,000 |
2004/02/20 | 108 | 108 | 108 | 108 | 5,000 |
2004/02/19 | 114 | 114 | 114 | 114 | 1,000 |
2004/02/17 | 118 | 119 | 118 | 119 | 11,000 |
2004/02/16 | 120 | 120 | 118 | 118 | 6,000 |
2004/02/13 | 119 | 119 | 118 | 118 | 6,000 |
2004/02/12 | 120 | 122 | 118 | 122 | 21,000 |
2004/02/09 | 120 | 123 | 119 | 123 | 12,000 |
2004/02/06 | 124 | 124 | 118 | 118 | 8,000 |
2004/02/05 | 117 | 122 | 117 | 122 | 10,000 |
2004/02/04 | 112 | 112 | 112 | 112 | 1,000 |
2004/02/03 | 122 | 122 | 110 | 110 | 18,000 |
2004/02/02 | 116 | 116 | 110 | 110 | 12,000 |
2004/01/30 | 124 | 125 | 124 | 125 | 7,000 |
2004/01/29 | 121 | 121 | 120 | 120 | 2,000 |
2004/01/28 | 120 | 120 | 120 | 120 | 6,000 |
2004/01/27 | 129 | 129 | 128 | 128 | 6,000 |
2004/01/26 | 111 | 130 | 110 | 130 | 41,000 |
2004/01/23 | 123 | 124 | 123 | 124 | 3,000 |
2004/01/21 | 129 | 129 | 129 | 129 | 1,000 |
2004/01/20 | 125 | 137 | 125 | 135 | 49,000 |
2004/01/19 | 124 | 125 | 123 | 125 | 8,000 |
2004/01/16 | 120 | 124 | 120 | 122 | 19,000 |
2004/01/15 | 116 | 125 | 115 | 122 | 63,000 |
2004/01/14 | 114 | 115 | 114 | 115 | 6,000 |
2004/01/13 | 114 | 117 | 114 | 115 | 19,000 |
2004/01/09 | 111 | 116 | 111 | 115 | 7,000 |
2004/01/08 | 113 | 113 | 113 | 113 | 1,000 |
2004/01/07 | 113 | 119 | 113 | 113 | 4,000 |
2004/01/06 | 115 | 116 | 115 | 115 | 16,000 |
2004/01/05 | 116 | 117 | 111 | 113 | 15,000 |