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 |
|---|---|---|---|---|---|
| 2008/12/26 | 91 | 91 | 91 | 91 | 2,000 |
| 2008/12/25 | 91 | 91 | 91 | 91 | 2,000 |
| 2008/12/22 | 91 | 91 | 91 | 91 | 2,000 |
| 2008/12/19 | 90 | 90 | 90 | 90 | 1,000 |
| 2008/12/17 | 89 | 89 | 86 | 86 | 5,000 |
| 2008/12/16 | 90 | 90 | 90 | 90 | 2,000 |
| 2008/12/12 | 88 | 89 | 88 | 89 | 4,000 |
| 2008/12/11 | 88 | 88 | 88 | 88 | 1,000 |
| 2008/12/10 | 85 | 85 | 85 | 85 | 1,000 |
| 2008/12/09 | 89 | 89 | 89 | 89 | 1,000 |
| 2008/12/04 | 89 | 89 | 89 | 89 | 2,000 |
| 2008/12/03 | 86 | 86 | 85 | 85 | 3,000 |
| 2008/12/02 | 87 | 87 | 87 | 87 | 1,000 |
| 2008/12/01 | 87 | 91 | 87 | 91 | 2,000 |
| 2008/11/28 | 92 | 92 | 92 | 92 | 5,000 |
| 2008/11/27 | 92 | 92 | 92 | 92 | 3,000 |
| 2008/11/26 | 91 | 91 | 90 | 90 | 2,000 |
| 2008/11/25 | 94 | 94 | 90 | 90 | 7,000 |
| 2008/11/21 | 101 | 103 | 95 | 102 | 17,000 |
| 2008/11/20 | 102 | 102 | 100 | 100 | 6,000 |
| 2008/11/19 | 101 | 102 | 101 | 102 | 2,000 |
| 2008/11/18 | 109 | 109 | 100 | 100 | 15,000 |
| 2008/11/17 | 115 | 115 | 102 | 102 | 7,000 |
| 2008/11/14 | 122 | 122 | 122 | 122 | 1,000 |
| 2008/11/12 | 122 | 122 | 122 | 122 | 1,000 |
| 2008/11/10 | 120 | 120 | 120 | 120 | 1,000 |
| 2008/11/07 | 105 | 110 | 105 | 110 | 6,000 |
| 2008/11/06 | 116 | 123 | 116 | 123 | 2,000 |
| 2008/11/05 | 113 | 113 | 113 | 113 | 1,000 |
| 2008/11/04 | 108 | 111 | 108 | 111 | 3,000 |
| 2008/10/31 | 101 | 105 | 98 | 105 | 7,000 |
| 2008/10/30 | 110 | 110 | 110 | 110 | 2,000 |
| 2008/10/29 | 106 | 106 | 106 | 106 | 1,000 |
| 2008/10/28 | 93 | 93 | 93 | 93 | 1,000 |
| 2008/10/27 | 108 | 108 | 96 | 96 | 7,000 |
| 2008/10/22 | 105 | 108 | 105 | 108 | 2,000 |
| 2008/10/21 | 100 | 100 | 100 | 100 | 1,000 |
| 2008/10/20 | 100 | 100 | 100 | 100 | 15,000 |
| 2008/10/15 | 99 | 99 | 99 | 99 | 3,000 |
| 2008/10/14 | 95 | 95 | 95 | 95 | 1,000 |
| 2008/10/09 | 88 | 92 | 85 | 88 | 7,000 |
| 2008/10/08 | 100 | 100 | 88 | 88 | 9,000 |
| 2008/10/07 | 109 | 109 | 107 | 109 | 4,000 |
| 2008/10/02 | 130 | 130 | 121 | 121 | 6,000 |
| 2008/10/01 | 145 | 145 | 132 | 132 | 4,000 |
| 2008/09/30 | 145 | 145 | 145 | 145 | 1,000 |
| 2008/09/25 | 145 | 145 | 145 | 145 | 1,000 |
| 2008/09/22 | 147 | 147 | 147 | 147 | 1,000 |
| 2008/09/17 | 125 | 125 | 120 | 120 | 3,000 |
| 2008/09/16 | 125 | 125 | 125 | 125 | 3,000 |
| 2008/09/01 | 139 | 140 | 139 | 140 | 2,000 |
| 2008/08/27 | 140 | 140 | 140 | 140 | 1,000 |
| 2008/08/26 | 141 | 141 | 131 | 136 | 7,000 |
| 2008/08/25 | 151 | 151 | 151 | 151 | 3,000 |
| 2008/08/20 | 151 | 151 | 151 | 151 | 1,000 |
| 2008/08/19 | 146 | 146 | 146 | 146 | 1,000 |
| 2008/08/18 | 145 | 145 | 145 | 145 | 1,000 |
| 2008/08/12 | 145 | 155 | 145 | 155 | 4,000 |
| 2008/08/08 | 156 | 156 | 156 | 156 | 1,000 |
| 2008/08/05 | 156 | 157 | 142 | 156 | 11,000 |
| 2008/08/04 | 157 | 157 | 157 | 157 | 2,000 |
| 2008/07/24 | 169 | 169 | 169 | 169 | 2,000 |
| 2008/07/23 | 168 | 168 | 168 | 168 | 1,000 |
| 2008/07/22 | 166 | 166 | 165 | 165 | 2,000 |
| 2008/07/15 | 165 | 165 | 165 | 165 | 2,000 |
| 2008/06/26 | 162 | 162 | 162 | 162 | 1,000 |
| 2008/06/25 | 162 | 162 | 162 | 162 | 1,000 |
| 2008/06/24 | 162 | 162 | 162 | 162 | 1,000 |
| 2008/06/20 | 167 | 167 | 167 | 167 | 1,000 |
| 2008/06/17 | 169 | 169 | 169 | 169 | 3,000 |
| 2008/06/16 | 157 | 159 | 156 | 159 | 6,000 |
| 2008/06/13 | 157 | 157 | 157 | 157 | 1,000 |
| 2008/06/12 | 151 | 151 | 151 | 151 | 1,000 |
| 2008/06/11 | 152 | 152 | 146 | 152 | 7,000 |
| 2008/06/06 | 155 | 155 | 155 | 155 | 1,000 |
| 2008/06/05 | 158 | 160 | 158 | 160 | 3,000 |
| 2008/06/04 | 151 | 157 | 151 | 157 | 6,000 |
| 2008/05/29 | 161 | 161 | 161 | 161 | 1,000 |
| 2008/05/28 | 158 | 163 | 158 | 163 | 2,000 |
| 2008/05/27 | 158 | 158 | 158 | 158 | 2,000 |
| 2008/05/20 | 179 | 179 | 179 | 179 | 1,000 |
| 2008/05/19 | 181 | 181 | 181 | 181 | 1,000 |
| 2008/05/15 | 160 | 160 | 160 | 160 | 2,000 |
| 2008/05/13 | 160 | 160 | 160 | 160 | 2,000 |
| 2008/05/02 | 160 | 160 | 160 | 160 | 1,000 |
| 2008/05/01 | 160 | 160 | 160 | 160 | 1,000 |
| 2008/04/25 | 170 | 170 | 170 | 170 | 1,000 |
| 2008/04/22 | 170 | 170 | 170 | 170 | 1,000 |
| 2008/04/08 | 171 | 171 | 171 | 171 | 1,000 |
| 2008/04/07 | 170 | 170 | 170 | 170 | 2,000 |
| 2008/04/02 | 170 | 170 | 170 | 170 | 6,000 |
| 2008/03/25 | 167 | 167 | 162 | 162 | 5,000 |
| 2008/03/21 | 168 | 168 | 168 | 168 | 1,000 |
| 2008/03/17 | 158 | 160 | 158 | 158 | 6,000 |
| 2008/03/13 | 155 | 155 | 155 | 155 | 5,000 |
| 2008/03/12 | 170 | 170 | 170 | 170 | 1,000 |
| 2008/03/11 | 160 | 160 | 160 | 160 | 4,000 |
| 2008/03/10 | 161 | 161 | 159 | 159 | 5,000 |
| 2008/02/26 | 161 | 161 | 161 | 161 | 1,000 |
| 2008/02/25 | 161 | 161 | 160 | 160 | 3,000 |
| 2008/02/20 | 168 | 168 | 168 | 168 | 1,000 |
| 2008/02/19 | 158 | 160 | 158 | 160 | 4,000 |
| 2008/02/18 | 158 | 158 | 158 | 158 | 2,000 |
| 2008/02/14 | 155 | 155 | 155 | 155 | 2,000 |
| 2008/02/12 | 153 | 153 | 153 | 153 | 2,000 |
| 2008/02/08 | 151 | 153 | 151 | 153 | 2,000 |
| 2008/02/01 | 151 | 151 | 151 | 151 | 1,000 |
| 2008/01/31 | 158 | 158 | 158 | 158 | 1,000 |
| 2008/01/30 | 158 | 158 | 158 | 158 | 2,000 |
| 2008/01/29 | 150 | 152 | 150 | 152 | 2,000 |
| 2008/01/25 | 144 | 145 | 144 | 145 | 3,000 |
| 2008/01/24 | 139 | 140 | 130 | 139 | 10,000 |
| 2008/01/23 | 133 | 139 | 133 | 139 | 3,000 |
| 2008/01/22 | 151 | 151 | 140 | 140 | 7,000 |
| 2008/01/21 | 151 | 151 | 151 | 151 | 1,000 |
| 2008/01/18 | 151 | 151 | 151 | 151 | 1,000 |
| 2008/01/17 | 150 | 151 | 150 | 151 | 2,000 |
| 2008/01/16 | 151 | 151 | 151 | 151 | 1,000 |
| 2008/01/10 | 156 | 160 | 155 | 160 | 7,000 |
| 2008/01/09 | 161 | 161 | 160 | 160 | 9,000 |
| 2008/01/08 | 160 | 160 | 160 | 160 | 2,000 |
| 2008/01/04 | 160 | 160 | 160 | 160 | 2,000 |