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 |
|---|---|---|---|---|---|
| 2005/12/30 | 430 | 439 | 410 | 410 | 132,000 |
| 2005/12/29 | 409 | 448 | 400 | 427 | 283,000 |
| 2005/12/28 | 395 | 405 | 395 | 405 | 19,000 |
| 2005/12/27 | 406 | 406 | 396 | 400 | 65,000 |
| 2005/12/26 | 395 | 415 | 392 | 406 | 55,000 |
| 2005/12/22 | 406 | 410 | 395 | 397 | 45,000 |
| 2005/12/21 | 403 | 408 | 388 | 397 | 118,000 |
| 2005/12/20 | 421 | 426 | 406 | 408 | 35,000 |
| 2005/12/19 | 425 | 428 | 415 | 426 | 47,000 |
| 2005/12/16 | 438 | 438 | 420 | 420 | 82,000 |
| 2005/12/15 | 439 | 443 | 416 | 423 | 97,000 |
| 2005/12/14 | 485 | 485 | 441 | 446 | 145,000 |
| 2005/12/13 | 535 | 540 | 483 | 487 | 104,000 |
| 2005/12/12 | 521 | 535 | 490 | 525 | 225,000 |
| 2005/12/09 | 518 | 518 | 466 | 483 | 240,000 |
| 2005/12/08 | 616 | 616 | 492 | 528 | 803,000 |
| 2005/12/07 | 517 | 517 | 517 | 517 | 80,000 |
| 2005/12/06 | 397 | 437 | 390 | 437 | 266,000 |
| 2005/12/05 | 341 | 361 | 340 | 357 | 133,000 |
| 2005/12/02 | 338 | 340 | 338 | 338 | 21,000 |
| 2005/12/01 | 333 | 335 | 331 | 334 | 11,000 |
| 2005/11/30 | 342 | 342 | 331 | 338 | 28,000 |
| 2005/11/29 | 350 | 350 | 340 | 340 | 15,000 |
| 2005/11/28 | 350 | 354 | 347 | 350 | 34,000 |
| 2005/11/25 | 346 | 355 | 340 | 350 | 48,000 |
| 2005/11/24 | 361 | 365 | 350 | 350 | 43,000 |
| 2005/11/22 | 352 | 380 | 352 | 356 | 149,000 |
| 2005/11/21 | 349 | 353 | 349 | 350 | 19,000 |
| 2005/11/18 | 342 | 346 | 342 | 345 | 10,000 |
| 2005/11/17 | 343 | 346 | 340 | 343 | 10,000 |
| 2005/11/16 | 340 | 343 | 338 | 343 | 19,000 |
| 2005/11/15 | 350 | 350 | 340 | 340 | 14,000 |
| 2005/11/14 | 350 | 350 | 344 | 345 | 15,000 |
| 2005/11/11 | 336 | 350 | 333 | 350 | 17,000 |
| 2005/11/10 | 342 | 346 | 341 | 341 | 21,000 |
| 2005/11/09 | 355 | 355 | 344 | 347 | 20,000 |
| 2005/11/08 | 370 | 370 | 353 | 359 | 24,000 |
| 2005/11/07 | 360 | 370 | 359 | 367 | 48,000 |
| 2005/11/04 | 352 | 357 | 349 | 357 | 34,000 |
| 2005/11/02 | 355 | 358 | 353 | 353 | 29,000 |
| 2005/11/01 | 349 | 353 | 348 | 353 | 43,000 |
| 2005/10/31 | 338 | 349 | 338 | 348 | 32,000 |
| 2005/10/28 | 343 | 349 | 338 | 338 | 35,000 |
| 2005/10/27 | 332 | 344 | 331 | 338 | 16,000 |
| 2005/10/26 | 339 | 339 | 329 | 330 | 21,000 |
| 2005/10/25 | 340 | 341 | 336 | 336 | 18,000 |
| 2005/10/24 | 329 | 338 | 321 | 338 | 41,000 |
| 2005/10/21 | 332 | 332 | 324 | 324 | 19,000 |
| 2005/10/20 | 320 | 350 | 320 | 327 | 125,000 |
| 2005/10/19 | 319 | 323 | 311 | 317 | 50,000 |
| 2005/10/18 | 334 | 348 | 317 | 318 | 211,000 |
| 2005/10/17 | 310 | 378 | 310 | 331 | 1,145,000 |
| 2005/10/14 | 302 | 302 | 300 | 301 | 16,000 |
| 2005/10/13 | 300 | 300 | 298 | 300 | 9,000 |
| 2005/10/12 | 299 | 300 | 294 | 296 | 12,000 |
| 2005/10/11 | 298 | 299 | 298 | 299 | 9,000 |
| 2005/10/07 | 300 | 300 | 285 | 285 | 24,000 |
| 2005/10/06 | 306 | 306 | 300 | 300 | 10,000 |
| 2005/10/05 | 303 | 305 | 300 | 303 | 10,000 |
| 2005/10/04 | 303 | 303 | 300 | 300 | 4,000 |
| 2005/10/03 | 295 | 306 | 295 | 306 | 37,000 |
| 2005/09/30 | 315 | 316 | 295 | 295 | 26,000 |
| 2005/09/29 | 312 | 320 | 312 | 319 | 5,000 |
| 2005/09/28 | 317 | 320 | 308 | 320 | 44,000 |
| 2005/09/27 | 316 | 316 | 310 | 313 | 23,000 |
| 2005/09/26 | 305 | 312 | 305 | 312 | 25,000 |
| 2005/09/22 | 304 | 305 | 302 | 305 | 52,000 |
| 2005/09/21 | 304 | 304 | 302 | 304 | 20,000 |
| 2005/09/20 | 299 | 303 | 299 | 303 | 31,000 |
| 2005/09/16 | 297 | 301 | 297 | 298 | 4,000 |
| 2005/09/15 | 303 | 303 | 292 | 302 | 20,000 |
| 2005/09/14 | 297 | 304 | 297 | 304 | 37,000 |
| 2005/09/13 | 292 | 295 | 292 | 295 | 7,000 |
| 2005/09/12 | 294 | 297 | 290 | 291 | 8,000 |
| 2005/09/09 | 290 | 290 | 283 | 290 | 37,000 |
| 2005/09/08 | 290 | 290 | 290 | 290 | 2,000 |
| 2005/09/07 | 291 | 291 | 290 | 290 | 12,000 |
| 2005/09/06 | 292 | 292 | 289 | 289 | 15,000 |
| 2005/09/05 | 292 | 292 | 292 | 292 | 5,000 |
| 2005/09/02 | 295 | 295 | 291 | 292 | 6,000 |
| 2005/09/01 | 295 | 295 | 293 | 295 | 5,000 |
| 2005/08/31 | 293 | 293 | 291 | 291 | 5,000 |
| 2005/08/30 | 293 | 293 | 293 | 293 | 2,000 |
| 2005/08/29 | 295 | 295 | 295 | 295 | 3,000 |
| 2005/08/26 | 292 | 293 | 292 | 293 | 5,000 |
| 2005/08/25 | 293 | 293 | 292 | 292 | 6,000 |
| 2005/08/24 | 293 | 293 | 292 | 292 | 2,000 |
| 2005/08/23 | 290 | 295 | 290 | 295 | 4,000 |
| 2005/08/22 | 293 | 293 | 283 | 293 | 15,000 |
| 2005/08/19 | 292 | 296 | 292 | 293 | 3,000 |
| 2005/08/18 | 292 | 294 | 291 | 293 | 27,000 |
| 2005/08/17 | 301 | 301 | 296 | 300 | 17,000 |
| 2005/08/16 | 300 | 303 | 300 | 300 | 9,000 |
| 2005/08/15 | 303 | 303 | 300 | 302 | 9,000 |
| 2005/08/12 | 300 | 301 | 296 | 300 | 14,000 |
| 2005/08/11 | 301 | 303 | 300 | 300 | 4,000 |
| 2005/08/10 | 302 | 304 | 302 | 304 | 9,000 |
| 2005/08/09 | 304 | 305 | 300 | 305 | 10,000 |
| 2005/08/08 | 307 | 307 | 285 | 298 | 24,000 |
| 2005/08/05 | 311 | 315 | 292 | 315 | 59,000 |
| 2005/08/04 | 300 | 309 | 295 | 306 | 122,000 |
| 2005/08/03 | 285 | 292 | 283 | 285 | 12,000 |
| 2005/08/02 | 289 | 289 | 287 | 287 | 3,000 |
| 2005/08/01 | 285 | 288 | 285 | 288 | 7,000 |
| 2005/07/29 | 287 | 287 | 285 | 287 | 12,000 |
| 2005/07/28 | 286 | 298 | 286 | 288 | 13,000 |
| 2005/07/27 | 288 | 288 | 286 | 286 | 6,000 |
| 2005/07/26 | 285 | 296 | 285 | 293 | 7,000 |
| 2005/07/25 | 285 | 285 | 285 | 285 | 5,000 |
| 2005/07/22 | 278 | 288 | 278 | 288 | 2,000 |
| 2005/07/21 | 289 | 289 | 289 | 289 | 3,000 |
| 2005/07/20 | 290 | 290 | 272 | 275 | 23,000 |
| 2005/07/19 | 275 | 284 | 270 | 284 | 26,000 |
| 2005/07/15 | 291 | 292 | 290 | 292 | 4,000 |
| 2005/07/14 | 286 | 290 | 286 | 290 | 7,000 |
| 2005/07/13 | 291 | 291 | 290 | 290 | 2,000 |
| 2005/07/12 | 298 | 298 | 290 | 290 | 2,000 |
| 2005/07/11 | 298 | 298 | 298 | 298 | 1,000 |
| 2005/07/08 | 290 | 295 | 290 | 293 | 7,000 |
| 2005/07/07 | 309 | 309 | 309 | 309 | 1,000 |
| 2005/07/05 | 290 | 310 | 290 | 310 | 11,000 |
| 2005/07/04 | 310 | 310 | 310 | 310 | 1,000 |
| 2005/07/01 | 299 | 310 | 295 | 310 | 16,000 |
| 2005/06/30 | 289 | 290 | 289 | 290 | 2,000 |
| 2005/06/29 | 286 | 289 | 285 | 289 | 5,000 |
| 2005/06/28 | 283 | 283 | 283 | 283 | 1,000 |
| 2005/06/27 | 290 | 290 | 282 | 282 | 3,000 |
| 2005/06/24 | 281 | 290 | 281 | 290 | 6,000 |
| 2005/06/23 | 290 | 290 | 290 | 290 | 1,000 |
| 2005/06/22 | 290 | 290 | 290 | 290 | 1,000 |
| 2005/06/21 | 292 | 292 | 292 | 292 | 2,000 |
| 2005/06/20 | 293 | 293 | 292 | 292 | 2,000 |
| 2005/06/17 | 293 | 293 | 293 | 293 | 2,000 |
| 2005/06/16 | 290 | 293 | 290 | 293 | 3,000 |
| 2005/06/15 | 285 | 285 | 265 | 280 | 7,000 |
| 2005/06/14 | 287 | 287 | 286 | 286 | 4,000 |
| 2005/06/13 | 293 | 293 | 293 | 293 | 2,000 |
| 2005/06/07 | 305 | 305 | 300 | 300 | 4,000 |
| 2005/06/03 | 286 | 295 | 286 | 295 | 5,000 |
| 2005/06/02 | 285 | 285 | 285 | 285 | 3,000 |
| 2005/06/01 | 290 | 290 | 290 | 290 | 1,000 |
| 2005/05/31 | 292 | 292 | 291 | 291 | 4,000 |
| 2005/05/30 | 295 | 295 | 295 | 295 | 1,000 |
| 2005/05/27 | 298 | 300 | 290 | 290 | 4,000 |
| 2005/05/26 | 291 | 300 | 291 | 300 | 3,000 |
| 2005/05/25 | 300 | 300 | 300 | 300 | 1,000 |
| 2005/05/24 | 300 | 300 | 300 | 300 | 1,000 |
| 2005/05/23 | 300 | 304 | 292 | 304 | 9,000 |
| 2005/05/20 | 300 | 305 | 300 | 300 | 13,000 |
| 2005/05/19 | 315 | 315 | 315 | 315 | 1,000 |
| 2005/05/16 | 320 | 320 | 320 | 320 | 1,000 |
| 2005/05/13 | 325 | 325 | 316 | 323 | 13,000 |
| 2005/05/12 | 317 | 325 | 317 | 325 | 21,000 |
| 2005/05/11 | 315 | 315 | 312 | 314 | 9,000 |
| 2005/05/10 | 301 | 312 | 301 | 312 | 21,000 |
| 2005/05/09 | 296 | 298 | 295 | 298 | 7,000 |
| 2005/05/06 | 297 | 297 | 291 | 291 | 2,000 |
| 2005/05/02 | 301 | 303 | 287 | 287 | 17,000 |
| 2005/04/28 | 301 | 305 | 301 | 301 | 8,000 |
| 2005/04/27 | 306 | 306 | 306 | 306 | 2,000 |
| 2005/04/26 | 305 | 305 | 305 | 305 | 3,000 |
| 2005/04/25 | 310 | 310 | 305 | 305 | 5,000 |
| 2005/04/22 | 300 | 310 | 300 | 310 | 17,000 |
| 2005/04/21 | 295 | 300 | 295 | 300 | 13,000 |
| 2005/04/20 | 295 | 300 | 295 | 300 | 10,000 |
| 2005/04/19 | 300 | 300 | 300 | 300 | 1,000 |
| 2005/04/18 | 290 | 300 | 286 | 290 | 24,000 |
| 2005/04/15 | 308 | 309 | 290 | 290 | 12,000 |
| 2005/04/14 | 309 | 309 | 309 | 309 | 1,000 |
| 2005/04/13 | 305 | 314 | 301 | 314 | 20,000 |
| 2005/04/12 | 298 | 305 | 297 | 305 | 5,000 |
| 2005/04/11 | 303 | 303 | 296 | 296 | 4,000 |
| 2005/04/08 | 310 | 314 | 310 | 314 | 6,000 |
| 2005/04/07 | 308 | 310 | 308 | 310 | 15,000 |
| 2005/04/06 | 299 | 315 | 298 | 315 | 12,000 |
| 2005/04/05 | 288 | 299 | 288 | 289 | 12,000 |
| 2005/04/04 | 301 | 301 | 280 | 286 | 23,000 |
| 2005/04/01 | 305 | 310 | 280 | 302 | 12,000 |
| 2005/03/31 | 310 | 310 | 310 | 310 | 7,000 |
| 2005/03/30 | 312 | 312 | 304 | 310 | 21,000 |
| 2005/03/29 | 312 | 320 | 312 | 315 | 31,000 |
| 2005/03/28 | 303 | 312 | 294 | 312 | 143,000 |
| 2005/03/25 | 355 | 355 | 342 | 353 | 19,000 |
| 2005/03/24 | 341 | 350 | 340 | 350 | 28,000 |
| 2005/03/23 | 340 | 341 | 330 | 340 | 36,000 |
| 2005/03/22 | 389 | 389 | 322 | 330 | 132,000 |
| 2005/03/18 | 305 | 349 | 305 | 349 | 137,000 |
| 2005/03/17 | 287 | 311 | 287 | 305 | 81,000 |
| 2005/03/16 | 270 | 280 | 270 | 280 | 30,000 |
| 2005/03/15 | 267 | 272 | 262 | 262 | 19,000 |
| 2005/03/14 | 264 | 266 | 261 | 262 | 16,000 |
| 2005/03/11 | 261 | 263 | 260 | 260 | 19,000 |
| 2005/03/10 | 262 | 262 | 260 | 261 | 6,000 |
| 2005/03/09 | 267 | 267 | 263 | 263 | 3,000 |
| 2005/03/08 | 264 | 266 | 264 | 266 | 4,000 |
| 2005/03/07 | 257 | 270 | 257 | 262 | 19,000 |
| 2005/03/04 | 259 | 259 | 256 | 256 | 4,000 |
| 2005/03/03 | 260 | 261 | 260 | 260 | 4,000 |
| 2005/03/02 | 259 | 260 | 259 | 259 | 12,000 |
| 2005/03/01 | 254 | 257 | 254 | 257 | 13,000 |
| 2005/02/28 | 252 | 253 | 252 | 253 | 7,000 |
| 2005/02/25 | 248 | 248 | 244 | 248 | 8,000 |
| 2005/02/24 | 240 | 240 | 240 | 240 | 10,000 |
| 2005/02/23 | 252 | 252 | 245 | 245 | 25,000 |
| 2005/02/22 | 251 | 253 | 250 | 253 | 4,000 |
| 2005/02/21 | 251 | 253 | 248 | 253 | 10,000 |
| 2005/02/18 | 252 | 252 | 245 | 245 | 6,000 |
| 2005/02/17 | 258 | 258 | 246 | 246 | 5,000 |
| 2005/02/16 | 249 | 254 | 245 | 254 | 11,000 |
| 2005/02/15 | 254 | 255 | 245 | 245 | 29,000 |
| 2005/02/14 | 257 | 257 | 245 | 250 | 20,000 |
| 2005/02/10 | 250 | 258 | 248 | 258 | 22,000 |
| 2005/02/09 | 253 | 256 | 252 | 256 | 17,000 |
| 2005/02/08 | 270 | 270 | 253 | 256 | 22,000 |
| 2005/02/07 | 280 | 280 | 275 | 275 | 2,000 |
| 2005/02/04 | 266 | 274 | 265 | 274 | 7,000 |
| 2005/02/03 | 290 | 290 | 269 | 269 | 14,000 |
| 2005/02/02 | 270 | 290 | 270 | 290 | 12,000 |
| 2005/02/01 | 270 | 270 | 270 | 270 | 2,000 |
| 2005/01/31 | 272 | 272 | 268 | 270 | 9,000 |
| 2005/01/28 | 273 | 273 | 270 | 270 | 2,000 |
| 2005/01/27 | 285 | 285 | 275 | 275 | 8,000 |
| 2005/01/26 | 284 | 300 | 279 | 290 | 42,000 |
| 2005/01/25 | 280 | 285 | 275 | 285 | 24,000 |
| 2005/01/24 | 263 | 280 | 263 | 280 | 10,000 |
| 2005/01/21 | 250 | 255 | 250 | 255 | 2,000 |
| 2005/01/20 | 271 | 278 | 245 | 265 | 38,000 |
| 2005/01/19 | 240 | 272 | 240 | 270 | 41,000 |
| 2005/01/18 | 245 | 245 | 240 | 240 | 14,000 |
| 2005/01/17 | 235 | 240 | 235 | 240 | 2,000 |
| 2005/01/14 | 235 | 235 | 235 | 235 | 2,000 |
| 2005/01/13 | 228 | 233 | 228 | 229 | 4,000 |
| 2005/01/12 | 232 | 240 | 232 | 240 | 8,000 |
| 2005/01/11 | 230 | 232 | 230 | 232 | 6,000 |
| 2005/01/07 | 240 | 240 | 232 | 232 | 6,000 |
| 2005/01/06 | 236 | 240 | 235 | 240 | 7,000 |
| 2005/01/05 | 238 | 238 | 235 | 235 | 5,000 |
| 2005/01/04 | 249 | 249 | 249 | 249 | 11,000 |