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 |
|---|---|---|---|---|---|
| 2006/12/29 | 230 | 230 | 230 | 230 | 1,000 |
| 2006/12/27 | 224 | 229 | 224 | 226 | 3,000 |
| 2006/12/26 | 226 | 226 | 226 | 226 | 3,000 |
| 2006/12/25 | 225 | 230 | 225 | 226 | 15,000 |
| 2006/12/22 | 228 | 228 | 222 | 224 | 7,000 |
| 2006/12/21 | 232 | 232 | 228 | 231 | 15,000 |
| 2006/12/20 | 238 | 238 | 238 | 238 | 5,000 |
| 2006/12/19 | 237 | 237 | 237 | 237 | 2,000 |
| 2006/12/18 | 238 | 242 | 238 | 242 | 2,000 |
| 2006/12/15 | 240 | 242 | 237 | 242 | 24,000 |
| 2006/12/14 | 241 | 241 | 239 | 239 | 14,000 |
| 2006/12/12 | 248 | 249 | 248 | 249 | 3,000 |
| 2006/12/11 | 243 | 251 | 243 | 250 | 4,000 |
| 2006/12/08 | 240 | 240 | 237 | 239 | 9,000 |
| 2006/12/07 | 239 | 239 | 237 | 238 | 11,000 |
| 2006/12/06 | 236 | 236 | 236 | 236 | 1,000 |
| 2006/12/05 | 239 | 239 | 239 | 239 | 2,000 |
| 2006/12/04 | 240 | 240 | 239 | 239 | 3,000 |
| 2006/11/30 | 246 | 247 | 246 | 247 | 8,000 |
| 2006/11/29 | 245 | 245 | 245 | 245 | 1,000 |
| 2006/11/28 | 250 | 250 | 250 | 250 | 2,000 |
| 2006/11/27 | 239 | 254 | 239 | 254 | 10,000 |
| 2006/11/24 | 260 | 261 | 258 | 259 | 40,000 |
| 2006/11/22 | 255 | 260 | 255 | 260 | 6,000 |
| 2006/11/21 | 256 | 256 | 255 | 255 | 7,000 |
| 2006/11/20 | 259 | 259 | 259 | 259 | 3,000 |
| 2006/11/17 | 255 | 259 | 255 | 259 | 4,000 |
| 2006/11/16 | 252 | 257 | 252 | 255 | 7,000 |
| 2006/11/15 | 269 | 269 | 250 | 250 | 8,000 |
| 2006/11/14 | 266 | 270 | 265 | 265 | 3,000 |
| 2006/11/10 | 263 | 263 | 263 | 263 | 1,000 |
| 2006/11/09 | 264 | 277 | 264 | 277 | 2,000 |
| 2006/11/08 | 266 | 266 | 263 | 264 | 4,000 |
| 2006/11/06 | 275 | 275 | 275 | 275 | 4,000 |
| 2006/11/02 | 275 | 275 | 275 | 275 | 1,000 |
| 2006/11/01 | 266 | 274 | 266 | 274 | 2,000 |
| 2006/10/31 | 270 | 270 | 270 | 270 | 1,000 |
| 2006/10/30 | 274 | 274 | 274 | 274 | 1,000 |
| 2006/10/27 | 270 | 275 | 270 | 275 | 2,000 |
| 2006/10/25 | 271 | 271 | 271 | 271 | 2,000 |
| 2006/10/24 | 271 | 271 | 271 | 271 | 1,000 |
| 2006/10/23 | 272 | 272 | 267 | 267 | 4,000 |
| 2006/10/20 | 262 | 272 | 262 | 272 | 2,000 |
| 2006/10/19 | 266 | 266 | 266 | 266 | 2,000 |
| 2006/10/18 | 276 | 276 | 276 | 276 | 1,000 |
| 2006/10/16 | 271 | 271 | 271 | 271 | 1,000 |
| 2006/10/12 | 261 | 266 | 261 | 266 | 2,000 |
| 2006/10/11 | 263 | 263 | 263 | 263 | 2,000 |
| 2006/10/10 | 267 | 267 | 263 | 263 | 5,000 |
| 2006/10/06 | 280 | 287 | 267 | 267 | 9,000 |
| 2006/10/03 | 286 | 286 | 286 | 286 | 2,000 |
| 2006/09/25 | 271 | 271 | 271 | 271 | 1,000 |
| 2006/09/21 | 280 | 280 | 280 | 280 | 1,000 |
| 2006/09/20 | 281 | 281 | 280 | 280 | 2,000 |
| 2006/09/19 | 285 | 285 | 285 | 285 | 8,000 |
| 2006/09/14 | 285 | 285 | 285 | 285 | 3,000 |
| 2006/09/13 | 293 | 293 | 293 | 293 | 1,000 |
| 2006/09/11 | 288 | 288 | 288 | 288 | 1,000 |
| 2006/09/06 | 286 | 286 | 286 | 286 | 1,000 |
| 2006/09/04 | 285 | 285 | 285 | 285 | 2,000 |
| 2006/09/01 | 282 | 282 | 282 | 282 | 1,000 |
| 2006/08/31 | 286 | 286 | 280 | 280 | 5,000 |
| 2006/08/30 | 291 | 291 | 286 | 286 | 4,000 |
| 2006/08/29 | 287 | 287 | 286 | 286 | 2,000 |
| 2006/08/28 | 286 | 286 | 286 | 286 | 1,000 |
| 2006/08/25 | 285 | 285 | 285 | 285 | 1,000 |
| 2006/08/24 | 294 | 294 | 284 | 284 | 11,000 |
| 2006/08/23 | 295 | 295 | 295 | 295 | 1,000 |
| 2006/08/22 | 290 | 290 | 290 | 290 | 1,000 |
| 2006/08/21 | 280 | 280 | 280 | 280 | 2,000 |
| 2006/08/18 | 276 | 276 | 276 | 276 | 2,000 |
| 2006/08/17 | 269 | 269 | 269 | 269 | 2,000 |
| 2006/08/14 | 261 | 261 | 261 | 261 | 2,000 |
| 2006/08/10 | 254 | 254 | 254 | 254 | 1,000 |
| 2006/08/09 | 253 | 253 | 253 | 253 | 1,000 |
| 2006/08/08 | 255 | 255 | 255 | 255 | 1,000 |
| 2006/08/07 | 256 | 261 | 250 | 253 | 6,000 |
| 2006/08/03 | 272 | 272 | 271 | 271 | 4,000 |
| 2006/08/01 | 270 | 274 | 270 | 274 | 4,000 |
| 2006/07/31 | 260 | 270 | 260 | 270 | 5,000 |
| 2006/07/28 | 252 | 264 | 252 | 264 | 2,000 |
| 2006/07/27 | 250 | 250 | 245 | 245 | 5,000 |
| 2006/07/26 | 250 | 250 | 250 | 250 | 3,000 |
| 2006/07/25 | 258 | 260 | 250 | 250 | 10,000 |
| 2006/07/24 | 261 | 261 | 255 | 255 | 6,000 |
| 2006/07/20 | 275 | 275 | 275 | 275 | 2,000 |
| 2006/07/19 | 275 | 275 | 275 | 275 | 1,000 |
| 2006/07/18 | 278 | 278 | 275 | 275 | 4,000 |
| 2006/07/14 | 290 | 290 | 290 | 290 | 3,000 |
| 2006/07/11 | 286 | 290 | 286 | 290 | 27,000 |
| 2006/07/06 | 295 | 295 | 295 | 295 | 1,000 |
| 2006/07/05 | 294 | 294 | 294 | 294 | 6,000 |
| 2006/07/04 | 295 | 296 | 295 | 296 | 2,000 |
| 2006/06/30 | 295 | 297 | 295 | 297 | 2,000 |
| 2006/06/29 | 292 | 293 | 291 | 293 | 5,000 |
| 2006/06/28 | 294 | 294 | 294 | 294 | 1,000 |
| 2006/06/27 | 299 | 299 | 292 | 292 | 10,000 |
| 2006/06/26 | 298 | 298 | 298 | 298 | 3,000 |
| 2006/06/23 | 295 | 295 | 295 | 295 | 1,000 |
| 2006/06/22 | 300 | 300 | 290 | 290 | 2,000 |
| 2006/06/21 | 299 | 299 | 299 | 299 | 2,000 |
| 2006/06/20 | 298 | 298 | 286 | 286 | 8,000 |
| 2006/06/19 | 291 | 291 | 291 | 291 | 1,000 |
| 2006/06/16 | 298 | 298 | 298 | 298 | 1,000 |
| 2006/06/15 | 293 | 293 | 292 | 292 | 4,000 |
| 2006/06/14 | 292 | 292 | 291 | 291 | 3,000 |
| 2006/06/13 | 300 | 300 | 299 | 299 | 2,000 |
| 2006/06/12 | 285 | 285 | 285 | 285 | 11,000 |
| 2006/06/09 | 274 | 285 | 273 | 285 | 11,000 |
| 2006/06/08 | 273 | 273 | 273 | 273 | 1,000 |
| 2006/06/07 | 288 | 288 | 278 | 278 | 10,000 |
| 2006/06/06 | 283 | 288 | 283 | 288 | 16,000 |
| 2006/06/05 | 299 | 299 | 289 | 298 | 7,000 |
| 2006/06/02 | 303 | 303 | 301 | 302 | 8,000 |
| 2006/06/01 | 319 | 319 | 310 | 310 | 2,000 |
| 2006/05/31 | 316 | 316 | 309 | 309 | 2,000 |
| 2006/05/30 | 323 | 323 | 321 | 321 | 3,000 |
| 2006/05/29 | 323 | 323 | 323 | 323 | 3,000 |
| 2006/05/26 | 329 | 330 | 326 | 326 | 8,000 |
| 2006/05/25 | 328 | 328 | 327 | 327 | 3,000 |
| 2006/05/24 | 329 | 329 | 325 | 327 | 11,000 |
| 2006/05/23 | 344 | 344 | 344 | 344 | 3,000 |
| 2006/05/22 | 345 | 354 | 341 | 354 | 20,000 |
| 2006/05/19 | 320 | 341 | 320 | 341 | 7,000 |
| 2006/05/18 | 323 | 323 | 320 | 320 | 5,000 |
| 2006/05/17 | 335 | 335 | 321 | 323 | 8,000 |
| 2006/05/16 | 340 | 340 | 333 | 333 | 5,000 |
| 2006/05/15 | 338 | 343 | 338 | 343 | 4,000 |
| 2006/05/12 | 355 | 355 | 347 | 347 | 6,000 |
| 2006/05/11 | 360 | 360 | 357 | 358 | 5,000 |
| 2006/05/10 | 362 | 362 | 360 | 360 | 5,000 |
| 2006/05/09 | 366 | 366 | 365 | 365 | 3,000 |
| 2006/05/08 | 360 | 365 | 360 | 365 | 2,000 |
| 2006/05/02 | 360 | 365 | 360 | 365 | 3,000 |
| 2006/04/27 | 361 | 361 | 356 | 360 | 7,000 |
| 2006/04/26 | 365 | 370 | 365 | 365 | 4,000 |
| 2006/04/25 | 362 | 370 | 362 | 370 | 4,000 |
| 2006/04/24 | 369 | 375 | 361 | 361 | 6,000 |
| 2006/04/21 | 373 | 373 | 361 | 362 | 8,000 |
| 2006/04/20 | 375 | 376 | 375 | 376 | 2,000 |
| 2006/04/18 | 372 | 372 | 370 | 370 | 3,000 |
| 2006/04/17 | 384 | 389 | 382 | 382 | 11,000 |
| 2006/04/14 | 383 | 383 | 383 | 383 | 4,000 |
| 2006/04/13 | 385 | 385 | 384 | 384 | 5,000 |
| 2006/04/12 | 398 | 398 | 383 | 383 | 11,000 |
| 2006/04/11 | 407 | 407 | 398 | 400 | 7,000 |
| 2006/04/10 | 398 | 409 | 398 | 405 | 23,000 |
| 2006/04/07 | 381 | 389 | 381 | 389 | 5,000 |
| 2006/04/06 | 372 | 372 | 371 | 372 | 5,000 |
| 2006/04/05 | 385 | 385 | 371 | 371 | 9,000 |
| 2006/04/04 | 394 | 394 | 380 | 384 | 4,000 |
| 2006/04/03 | 385 | 390 | 385 | 390 | 3,000 |
| 2006/03/31 | 380 | 385 | 378 | 385 | 9,000 |
| 2006/03/30 | 375 | 375 | 375 | 375 | 6,000 |
| 2006/03/28 | 371 | 371 | 370 | 370 | 3,000 |
| 2006/03/27 | 388 | 388 | 370 | 384 | 6,000 |
| 2006/03/24 | 372 | 375 | 370 | 370 | 6,000 |
| 2006/03/23 | 377 | 378 | 372 | 372 | 9,000 |
| 2006/03/22 | 371 | 376 | 371 | 376 | 6,000 |
| 2006/03/20 | 384 | 384 | 370 | 370 | 19,000 |
| 2006/03/17 | 382 | 382 | 380 | 380 | 11,000 |
| 2006/03/16 | 370 | 398 | 370 | 380 | 34,000 |
| 2006/03/15 | 350 | 350 | 350 | 350 | 10,000 |
| 2006/03/14 | 352 | 352 | 352 | 352 | 1,000 |
| 2006/03/13 | 344 | 344 | 342 | 342 | 5,000 |
| 2006/03/10 | 348 | 349 | 348 | 349 | 6,000 |
| 2006/03/09 | 337 | 340 | 337 | 340 | 6,000 |
| 2006/03/07 | 337 | 337 | 337 | 337 | 3,000 |
| 2006/03/03 | 342 | 345 | 342 | 345 | 4,000 |
| 2006/03/01 | 345 | 345 | 342 | 342 | 3,000 |
| 2006/02/28 | 355 | 355 | 355 | 355 | 5,000 |
| 2006/02/27 | 360 | 360 | 355 | 355 | 2,000 |
| 2006/02/24 | 361 | 361 | 360 | 360 | 3,000 |
| 2006/02/23 | 343 | 355 | 333 | 355 | 24,000 |
| 2006/02/22 | 348 | 348 | 348 | 348 | 4,000 |
| 2006/02/21 | 318 | 331 | 318 | 328 | 20,000 |
| 2006/02/20 | 335 | 335 | 323 | 323 | 18,000 |
| 2006/02/17 | 359 | 370 | 333 | 333 | 19,000 |
| 2006/02/16 | 375 | 375 | 355 | 355 | 14,000 |
| 2006/02/15 | 358 | 364 | 353 | 364 | 19,000 |
| 2006/02/14 | 372 | 372 | 350 | 363 | 49,000 |
| 2006/02/13 | 392 | 392 | 372 | 372 | 23,000 |
| 2006/02/10 | 402 | 402 | 396 | 397 | 19,000 |
| 2006/02/09 | 410 | 412 | 406 | 406 | 23,000 |
| 2006/02/08 | 404 | 413 | 402 | 408 | 18,000 |
| 2006/02/07 | 402 | 404 | 400 | 404 | 11,000 |
| 2006/02/06 | 401 | 401 | 399 | 400 | 6,000 |
| 2006/02/03 | 410 | 410 | 400 | 400 | 13,000 |
| 2006/02/02 | 413 | 420 | 413 | 414 | 21,000 |
| 2006/02/01 | 410 | 411 | 405 | 406 | 30,000 |
| 2006/01/31 | 410 | 413 | 407 | 407 | 26,000 |
| 2006/01/30 | 396 | 400 | 395 | 397 | 16,000 |
| 2006/01/27 | 388 | 389 | 380 | 386 | 19,000 |
| 2006/01/26 | 363 | 380 | 362 | 380 | 17,000 |
| 2006/01/25 | 371 | 371 | 361 | 364 | 15,000 |
| 2006/01/24 | 375 | 380 | 360 | 361 | 27,000 |
| 2006/01/23 | 363 | 370 | 360 | 360 | 41,000 |
| 2006/01/20 | 396 | 396 | 383 | 383 | 24,000 |
| 2006/01/19 | 356 | 397 | 356 | 382 | 43,000 |
| 2006/01/18 | 408 | 417 | 338 | 371 | 73,000 |
| 2006/01/17 | 448 | 454 | 404 | 404 | 106,000 |
| 2006/01/16 | 444 | 444 | 430 | 443 | 101,000 |
| 2006/01/13 | 403 | 410 | 400 | 410 | 52,000 |
| 2006/01/12 | 403 | 408 | 402 | 402 | 27,000 |
| 2006/01/11 | 403 | 403 | 401 | 402 | 12,000 |
| 2006/01/10 | 407 | 407 | 402 | 403 | 45,000 |
| 2006/01/06 | 409 | 409 | 404 | 404 | 22,000 |
| 2006/01/05 | 406 | 407 | 403 | 403 | 21,000 |
| 2006/01/04 | 414 | 420 | 402 | 403 | 36,000 |