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 |
---|---|---|---|---|---|
2009/12/29 | 108 | 108 | 108 | 108 | 1,000 |
2009/12/22 | 108 | 108 | 108 | 108 | 1,000 |
2009/12/21 | 110 | 110 | 110 | 110 | 5,000 |
2009/12/17 | 110 | 112 | 110 | 112 | 10,000 |
2009/12/16 | 112 | 112 | 111 | 111 | 3,000 |
2009/12/15 | 111 | 111 | 111 | 111 | 1,000 |
2009/12/14 | 110 | 111 | 110 | 111 | 2,000 |
2009/12/10 | 110 | 110 | 110 | 110 | 1,000 |
2009/12/09 | 115 | 115 | 110 | 112 | 7,000 |
2009/12/08 | 111 | 111 | 111 | 111 | 1,000 |
2009/12/07 | 112 | 112 | 112 | 112 | 2,000 |
2009/12/04 | 111 | 111 | 111 | 111 | 2,000 |
2009/12/03 | 114 | 115 | 111 | 111 | 10,000 |
2009/12/02 | 109 | 115 | 109 | 115 | 23,000 |
2009/12/01 | 110 | 129 | 110 | 129 | 14,000 |
2009/11/30 | 110 | 110 | 103 | 110 | 31,000 |
2009/11/27 | 118 | 118 | 115 | 115 | 6,000 |
2009/11/26 | 121 | 129 | 121 | 121 | 17,000 |
2009/11/25 | 132 | 139 | 132 | 139 | 6,000 |
2009/11/24 | 138 | 139 | 135 | 138 | 18,000 |
2009/11/20 | 135 | 135 | 133 | 135 | 6,000 |
2009/11/19 | 136 | 138 | 135 | 135 | 12,000 |
2009/11/18 | 140 | 140 | 135 | 140 | 7,000 |
2009/11/17 | 140 | 140 | 140 | 140 | 4,000 |
2009/11/16 | 145 | 145 | 140 | 145 | 10,000 |
2009/11/13 | 148 | 148 | 146 | 146 | 2,000 |
2009/11/12 | 145 | 145 | 145 | 145 | 6,000 |
2009/11/11 | 146 | 146 | 145 | 145 | 10,000 |
2009/11/10 | 147 | 149 | 146 | 149 | 8,000 |
2009/11/09 | 150 | 150 | 150 | 150 | 5,000 |
2009/11/06 | 148 | 151 | 147 | 151 | 11,000 |
2009/11/05 | 148 | 152 | 148 | 152 | 6,000 |
2009/11/02 | 146 | 146 | 145 | 146 | 6,000 |
2009/10/30 | 145 | 147 | 145 | 147 | 7,000 |
2009/10/29 | 144 | 147 | 144 | 147 | 3,000 |
2009/10/28 | 142 | 149 | 140 | 142 | 20,000 |
2009/10/27 | 141 | 142 | 137 | 142 | 5,000 |
2009/10/23 | 138 | 138 | 135 | 135 | 11,000 |
2009/10/16 | 138 | 138 | 138 | 138 | 1,000 |
2009/10/15 | 135 | 139 | 135 | 139 | 4,000 |
2009/10/14 | 140 | 140 | 140 | 140 | 1,000 |
2009/10/05 | 135 | 135 | 135 | 135 | 1,000 |
2009/10/02 | 136 | 140 | 136 | 140 | 6,000 |
2009/10/01 | 137 | 143 | 137 | 143 | 7,000 |
2009/09/30 | 135 | 135 | 135 | 135 | 3,000 |
2009/09/29 | 134 | 135 | 134 | 135 | 2,000 |
2009/09/25 | 132 | 133 | 132 | 133 | 2,000 |
2009/09/24 | 146 | 146 | 130 | 130 | 10,000 |
2009/09/18 | 131 | 131 | 131 | 131 | 1,000 |
2009/09/17 | 131 | 131 | 131 | 131 | 1,000 |
2009/09/16 | 135 | 135 | 135 | 135 | 1,000 |
2009/09/15 | 131 | 135 | 129 | 135 | 3,000 |
2009/09/11 | 135 | 135 | 135 | 135 | 1,000 |
2009/09/10 | 135 | 135 | 135 | 135 | 1,000 |
2009/09/09 | 135 | 135 | 135 | 135 | 2,000 |
2009/09/07 | 132 | 132 | 131 | 131 | 4,000 |
2009/09/04 | 138 | 138 | 127 | 127 | 5,000 |
2009/09/03 | 143 | 145 | 138 | 138 | 7,000 |
2009/08/31 | 147 | 147 | 147 | 147 | 2,000 |
2009/08/28 | 149 | 149 | 143 | 147 | 7,000 |
2009/08/27 | 142 | 143 | 142 | 143 | 2,000 |
2009/08/21 | 140 | 140 | 140 | 140 | 6,000 |
2009/08/19 | 140 | 140 | 140 | 140 | 2,000 |
2009/08/18 | 136 | 136 | 136 | 136 | 2,000 |
2009/08/17 | 136 | 138 | 136 | 136 | 7,000 |
2009/08/12 | 135 | 135 | 132 | 132 | 7,000 |
2009/08/11 | 134 | 134 | 134 | 134 | 1,000 |
2009/08/07 | 132 | 134 | 132 | 134 | 5,000 |
2009/08/04 | 134 | 134 | 134 | 134 | 3,000 |
2009/08/03 | 133 | 133 | 133 | 133 | 1,000 |
2009/07/31 | 128 | 132 | 128 | 132 | 2,000 |
2009/07/30 | 130 | 132 | 130 | 132 | 3,000 |
2009/07/29 | 131 | 131 | 131 | 131 | 1,000 |
2009/07/28 | 128 | 128 | 128 | 128 | 2,000 |
2009/07/27 | 130 | 130 | 130 | 130 | 2,000 |
2009/07/24 | 131 | 131 | 131 | 131 | 2,000 |
2009/07/23 | 125 | 130 | 125 | 130 | 2,000 |
2009/07/22 | 120 | 120 | 120 | 120 | 5,000 |
2009/07/21 | 121 | 121 | 120 | 120 | 10,000 |
2009/07/15 | 126 | 126 | 126 | 126 | 2,000 |
2009/07/14 | 130 | 130 | 130 | 130 | 4,000 |
2009/07/13 | 131 | 131 | 130 | 130 | 10,000 |
2009/07/08 | 141 | 141 | 137 | 137 | 6,000 |
2009/07/07 | 142 | 142 | 142 | 142 | 1,000 |
2009/07/06 | 132 | 144 | 132 | 144 | 6,000 |
2009/07/02 | 130 | 130 | 128 | 128 | 4,000 |
2009/06/30 | 132 | 132 | 132 | 132 | 5,000 |
2009/06/29 | 129 | 129 | 129 | 129 | 1,000 |
2009/06/26 | 124 | 124 | 124 | 124 | 5,000 |
2009/06/25 | 129 | 129 | 129 | 129 | 1,000 |
2009/06/24 | 128 | 128 | 128 | 128 | 1,000 |
2009/06/22 | 123 | 123 | 123 | 123 | 3,000 |
2009/06/18 | 122 | 122 | 122 | 122 | 3,000 |
2009/06/15 | 126 | 126 | 126 | 126 | 1,000 |
2009/06/11 | 130 | 130 | 125 | 125 | 4,000 |
2009/06/10 | 129 | 130 | 129 | 130 | 4,000 |
2009/06/08 | 126 | 126 | 124 | 124 | 12,000 |
2009/06/05 | 126 | 126 | 121 | 126 | 13,000 |
2009/06/04 | 138 | 141 | 128 | 141 | 5,000 |
2009/06/02 | 120 | 148 | 120 | 148 | 7,000 |
2009/06/01 | 115 | 120 | 115 | 120 | 13,000 |
2009/05/29 | 115 | 115 | 115 | 115 | 2,000 |
2009/05/25 | 111 | 111 | 110 | 110 | 6,000 |
2009/05/21 | 110 | 110 | 110 | 110 | 1,000 |
2009/05/12 | 106 | 106 | 105 | 105 | 3,000 |
2009/05/08 | 108 | 109 | 108 | 109 | 11,000 |
2009/04/21 | 103 | 103 | 103 | 103 | 1,000 |
2009/04/14 | 106 | 106 | 106 | 106 | 3,000 |
2009/04/10 | 102 | 102 | 102 | 102 | 1,000 |
2009/04/09 | 103 | 103 | 103 | 103 | 2,000 |
2009/04/07 | 103 | 105 | 103 | 105 | 7,000 |
2009/04/03 | 103 | 103 | 101 | 101 | 3,000 |
2009/04/02 | 104 | 104 | 104 | 104 | 1,000 |
2009/04/01 | 100 | 100 | 100 | 100 | 1,000 |
2009/03/31 | 103 | 103 | 103 | 103 | 1,000 |
2009/03/30 | 103 | 103 | 103 | 103 | 1,000 |
2009/03/25 | 100 | 100 | 100 | 100 | 8,000 |
2009/03/24 | 100 | 100 | 100 | 100 | 2,000 |
2009/03/23 | 100 | 100 | 100 | 100 | 2,000 |
2009/03/19 | 96 | 96 | 96 | 96 | 1,000 |
2009/03/04 | 100 | 100 | 100 | 100 | 18,000 |
2009/03/03 | 100 | 100 | 100 | 100 | 2,000 |
2009/02/19 | 93 | 93 | 93 | 93 | 2,000 |
2009/02/12 | 93 | 97 | 92 | 92 | 3,000 |
2009/02/09 | 83 | 83 | 83 | 83 | 2,000 |
2009/02/05 | 93 | 93 | 93 | 93 | 1,000 |
2009/02/04 | 93 | 94 | 93 | 94 | 5,000 |
2009/01/29 | 95 | 100 | 91 | 100 | 13,000 |
2009/01/28 | 93 | 93 | 93 | 93 | 5,000 |
2009/01/26 | 94 | 94 | 94 | 94 | 2,000 |
2009/01/20 | 90 | 94 | 90 | 94 | 2,000 |
2009/01/15 | 93 | 93 | 93 | 93 | 1,000 |
2009/01/14 | 92 | 92 | 92 | 92 | 1,000 |
2009/01/09 | 95 | 95 | 95 | 95 | 2,000 |
2009/01/08 | 90 | 90 | 90 | 90 | 1,000 |
2009/01/06 | 91 | 91 | 91 | 91 | 1,000 |