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 |
---|---|---|---|---|---|
2012/12/28 | 116 | 120 | 111 | 120 | 11,000 |
2012/12/27 | 123 | 123 | 116 | 116 | 22,000 |
2012/12/26 | 115 | 124 | 115 | 124 | 31,000 |
2012/12/25 | 112 | 115 | 110 | 115 | 13,000 |
2012/12/21 | 112 | 118 | 110 | 112 | 41,000 |
2012/12/20 | 111 | 112 | 111 | 112 | 5,000 |
2012/12/19 | 110 | 112 | 108 | 112 | 56,000 |
2012/12/18 | 108 | 113 | 106 | 106 | 40,000 |
2012/12/17 | 109 | 109 | 108 | 109 | 16,000 |
2012/12/14 | 100 | 104 | 98 | 104 | 57,000 |
2012/12/13 | 100 | 101 | 98 | 99 | 17,000 |
2012/12/12 | 99 | 101 | 98 | 101 | 8,000 |
2012/12/11 | 98 | 98 | 98 | 98 | 11,000 |
2012/12/10 | 98 | 98 | 97 | 98 | 4,000 |
2012/12/07 | 97 | 98 | 94 | 98 | 23,000 |
2012/12/06 | 97 | 97 | 97 | 97 | 3,000 |
2012/12/04 | 96 | 96 | 96 | 96 | 1,000 |
2012/12/03 | 97 | 98 | 97 | 97 | 8,000 |
2012/11/30 | 96 | 97 | 96 | 97 | 2,000 |
2012/11/29 | 97 | 97 | 97 | 97 | 2,000 |
2012/11/28 | 97 | 102 | 95 | 96 | 21,000 |
2012/11/27 | 97 | 100 | 97 | 100 | 20,000 |
2012/11/26 | 98 | 98 | 98 | 98 | 2,000 |
2012/11/22 | 99 | 99 | 99 | 99 | 3,000 |
2012/11/21 | 97 | 97 | 96 | 96 | 13,000 |
2012/11/20 | 98 | 98 | 95 | 97 | 7,000 |
2012/11/19 | 100 | 100 | 98 | 98 | 3,000 |
2012/11/13 | 101 | 102 | 101 | 102 | 3,000 |
2012/11/09 | 99 | 103 | 99 | 100 | 5,000 |
2012/11/07 | 102 | 102 | 101 | 101 | 5,000 |
2012/11/06 | 102 | 102 | 102 | 102 | 4,000 |
2012/11/05 | 102 | 104 | 102 | 104 | 4,000 |
2012/11/02 | 104 | 106 | 102 | 102 | 8,000 |
2012/11/01 | 103 | 104 | 101 | 103 | 14,000 |
2012/10/31 | 105 | 107 | 105 | 107 | 6,000 |
2012/10/30 | 110 | 110 | 105 | 108 | 26,000 |
2012/10/29 | 106 | 119 | 106 | 115 | 108,000 |
2012/10/25 | 99 | 101 | 99 | 101 | 5,000 |
2012/10/19 | 99 | 99 | 98 | 98 | 2,000 |
2012/10/18 | 99 | 99 | 97 | 97 | 3,000 |
2012/10/17 | 98 | 98 | 97 | 98 | 5,000 |
2012/10/16 | 96 | 99 | 96 | 99 | 12,000 |
2012/10/15 | 94 | 98 | 94 | 98 | 3,000 |
2012/10/12 | 95 | 96 | 95 | 95 | 6,000 |
2012/10/11 | 98 | 98 | 98 | 98 | 2,000 |
2012/10/10 | 98 | 98 | 98 | 98 | 1,000 |
2012/10/09 | 99 | 99 | 99 | 99 | 1,000 |
2012/10/05 | 97 | 101 | 97 | 100 | 24,000 |
2012/10/04 | 94 | 97 | 94 | 96 | 14,000 |
2012/10/03 | 90 | 93 | 90 | 93 | 7,000 |
2012/10/02 | 93 | 93 | 88 | 90 | 8,000 |
2012/09/28 | 91 | 91 | 89 | 91 | 6,000 |
2012/09/26 | 91 | 91 | 91 | 91 | 1,000 |
2012/09/25 | 90 | 91 | 90 | 91 | 2,000 |
2012/09/24 | 91 | 91 | 91 | 91 | 1,000 |
2012/09/21 | 91 | 91 | 91 | 91 | 2,000 |
2012/09/19 | 89 | 92 | 89 | 92 | 10,000 |
2012/09/14 | 89 | 89 | 87 | 89 | 6,000 |
2012/09/12 | 87 | 91 | 87 | 91 | 4,000 |
2012/09/11 | 87 | 87 | 87 | 87 | 1,000 |
2012/09/06 | 86 | 87 | 86 | 87 | 5,000 |
2012/09/04 | 87 | 88 | 87 | 88 | 2,000 |
2012/09/03 | 87 | 88 | 86 | 88 | 5,000 |
2012/08/31 | 87 | 89 | 87 | 89 | 3,000 |
2012/08/30 | 88 | 89 | 88 | 89 | 2,000 |
2012/08/29 | 89 | 89 | 86 | 89 | 30,000 |
2012/08/28 | 91 | 91 | 91 | 91 | 11,000 |
2012/08/27 | 93 | 93 | 93 | 93 | 4,000 |
2012/08/24 | 93 | 93 | 92 | 92 | 3,000 |
2012/08/23 | 94 | 94 | 93 | 93 | 3,000 |
2012/08/22 | 93 | 94 | 93 | 93 | 12,000 |
2012/08/21 | 94 | 94 | 94 | 94 | 1,000 |
2012/08/20 | 94 | 96 | 92 | 94 | 9,000 |
2012/08/17 | 95 | 97 | 93 | 93 | 9,000 |
2012/08/15 | 95 | 95 | 95 | 95 | 3,000 |
2012/08/14 | 93 | 95 | 93 | 94 | 7,000 |
2012/08/13 | 93 | 93 | 93 | 93 | 1,000 |
2012/08/09 | 92 | 92 | 92 | 92 | 1,000 |
2012/08/08 | 92 | 92 | 92 | 92 | 3,000 |
2012/08/07 | 93 | 93 | 92 | 92 | 3,000 |
2012/08/06 | 93 | 93 | 92 | 92 | 4,000 |
2012/08/03 | 96 | 96 | 96 | 96 | 1,000 |
2012/08/02 | 92 | 92 | 92 | 92 | 1,000 |
2012/08/01 | 92 | 92 | 91 | 91 | 4,000 |
2012/07/31 | 93 | 93 | 93 | 93 | 1,000 |
2012/07/30 | 94 | 94 | 94 | 94 | 5,000 |
2012/07/27 | 92 | 94 | 92 | 94 | 3,000 |
2012/07/26 | 91 | 91 | 91 | 91 | 2,000 |
2012/07/25 | 93 | 93 | 93 | 93 | 1,000 |
2012/07/24 | 94 | 94 | 93 | 93 | 4,000 |
2012/07/23 | 98 | 98 | 97 | 97 | 3,000 |
2012/07/20 | 102 | 102 | 98 | 98 | 6,000 |
2012/07/19 | 102 | 102 | 101 | 101 | 2,000 |
2012/07/18 | 103 | 103 | 102 | 102 | 6,000 |
2012/07/17 | 103 | 103 | 103 | 103 | 2,000 |
2012/07/13 | 104 | 104 | 103 | 103 | 8,000 |
2012/07/12 | 104 | 104 | 104 | 104 | 2,000 |
2012/07/11 | 105 | 105 | 104 | 104 | 2,000 |
2012/07/10 | 104 | 104 | 104 | 104 | 4,000 |
2012/07/09 | 105 | 105 | 105 | 105 | 4,000 |
2012/07/06 | 104 | 104 | 104 | 104 | 4,000 |
2012/07/05 | 104 | 104 | 104 | 104 | 3,000 |
2012/07/04 | 105 | 106 | 105 | 106 | 3,000 |
2012/07/03 | 104 | 104 | 103 | 104 | 4,000 |
2012/07/02 | 105 | 105 | 104 | 104 | 10,000 |
2012/06/29 | 103 | 106 | 103 | 106 | 11,000 |
2012/06/26 | 102 | 102 | 102 | 102 | 2,000 |
2012/06/25 | 102 | 102 | 102 | 102 | 1,000 |
2012/06/22 | 101 | 101 | 101 | 101 | 4,000 |
2012/06/21 | 106 | 106 | 98 | 101 | 71,000 |
2012/06/20 | 106 | 106 | 106 | 106 | 1,000 |
2012/06/19 | 108 | 108 | 108 | 108 | 5,000 |
2012/06/18 | 103 | 104 | 102 | 102 | 4,000 |
2012/06/15 | 103 | 103 | 103 | 103 | 1,000 |
2012/06/14 | 103 | 108 | 101 | 102 | 8,000 |
2012/06/13 | 102 | 102 | 102 | 102 | 2,000 |
2012/06/11 | 103 | 103 | 103 | 103 | 1,000 |
2012/06/08 | 103 | 103 | 103 | 103 | 1,000 |
2012/06/07 | 102 | 102 | 101 | 102 | 4,000 |
2012/06/05 | 102 | 102 | 102 | 102 | 2,000 |
2012/05/29 | 104 | 107 | 104 | 106 | 3,000 |
2012/05/25 | 112 | 112 | 112 | 112 | 1,000 |
2012/05/24 | 112 | 112 | 112 | 112 | 1,000 |
2012/05/23 | 108 | 108 | 103 | 104 | 6,000 |
2012/05/22 | 108 | 108 | 108 | 108 | 1,000 |
2012/05/18 | 103 | 103 | 103 | 103 | 1,000 |
2012/05/15 | 104 | 104 | 100 | 104 | 29,000 |
2012/05/14 | 111 | 111 | 108 | 108 | 8,000 |
2012/05/11 | 115 | 116 | 111 | 111 | 7,000 |
2012/05/10 | 112 | 116 | 112 | 113 | 6,000 |
2012/05/09 | 121 | 121 | 114 | 114 | 26,000 |
2012/05/08 | 122 | 122 | 122 | 122 | 1,000 |
2012/05/01 | 122 | 124 | 122 | 124 | 4,000 |
2012/04/27 | 125 | 125 | 125 | 125 | 4,000 |
2012/04/26 | 125 | 125 | 125 | 125 | 1,000 |
2012/04/25 | 128 | 128 | 125 | 125 | 3,000 |
2012/04/24 | 128 | 128 | 128 | 128 | 5,000 |
2012/04/23 | 126 | 128 | 126 | 128 | 6,000 |
2012/04/20 | 125 | 125 | 125 | 125 | 7,000 |
2012/04/19 | 128 | 128 | 125 | 128 | 13,000 |
2012/04/18 | 128 | 132 | 127 | 132 | 10,000 |
2012/04/17 | 131 | 131 | 128 | 128 | 16,000 |
2012/04/16 | 132 | 134 | 130 | 132 | 25,000 |
2012/04/13 | 135 | 135 | 134 | 134 | 10,000 |
2012/04/12 | 130 | 144 | 130 | 139 | 60,000 |
2012/04/11 | 125 | 129 | 125 | 129 | 13,000 |
2012/04/10 | 125 | 125 | 125 | 125 | 5,000 |
2012/04/09 | 126 | 126 | 126 | 126 | 3,000 |
2012/04/06 | 124 | 125 | 124 | 125 | 6,000 |
2012/04/05 | 125 | 125 | 122 | 123 | 10,000 |
2012/04/04 | 132 | 132 | 130 | 130 | 16,000 |
2012/04/03 | 135 | 135 | 132 | 132 | 31,000 |
2012/04/02 | 134 | 138 | 134 | 138 | 6,000 |
2012/03/30 | 131 | 139 | 131 | 138 | 11,000 |
2012/03/29 | 134 | 135 | 134 | 134 | 5,000 |
2012/03/28 | 137 | 137 | 137 | 137 | 1,000 |
2012/03/27 | 136 | 139 | 136 | 139 | 11,000 |
2012/03/26 | 133 | 138 | 133 | 138 | 5,000 |
2012/03/23 | 134 | 134 | 134 | 134 | 1,000 |
2012/03/22 | 134 | 134 | 130 | 131 | 13,000 |
2012/03/21 | 141 | 141 | 134 | 134 | 13,000 |
2012/03/19 | 141 | 141 | 138 | 138 | 3,000 |
2012/03/16 | 138 | 138 | 135 | 138 | 21,000 |
2012/03/15 | 140 | 142 | 139 | 139 | 19,000 |
2012/03/14 | 149 | 149 | 145 | 145 | 15,000 |
2012/03/13 | 140 | 153 | 140 | 150 | 49,000 |
2012/03/12 | 143 | 143 | 140 | 140 | 11,000 |
2012/03/08 | 145 | 145 | 145 | 145 | 2,000 |
2012/03/07 | 145 | 150 | 145 | 150 | 8,000 |
2012/03/06 | 146 | 150 | 143 | 150 | 10,000 |
2012/03/05 | 148 | 148 | 146 | 146 | 14,000 |
2012/03/02 | 150 | 155 | 146 | 150 | 43,000 |
2012/03/01 | 154 | 154 | 150 | 150 | 30,000 |
2012/02/29 | 156 | 159 | 154 | 154 | 95,000 |
2012/02/28 | 150 | 159 | 148 | 158 | 180,000 |
2012/02/27 | 137 | 163 | 137 | 157 | 444,000 |
2012/02/24 | 127 | 137 | 127 | 137 | 41,000 |
2012/02/23 | 127 | 127 | 127 | 127 | 4,000 |
2012/02/22 | 127 | 127 | 127 | 127 | 2,000 |
2012/02/21 | 127 | 127 | 127 | 127 | 1,000 |
2012/02/20 | 129 | 129 | 127 | 127 | 3,000 |
2012/02/17 | 130 | 130 | 130 | 130 | 2,000 |
2012/02/16 | 129 | 129 | 129 | 129 | 1,000 |
2012/02/14 | 129 | 129 | 129 | 129 | 1,000 |
2012/02/13 | 126 | 126 | 126 | 126 | 9,000 |
2012/02/10 | 132 | 132 | 130 | 130 | 13,000 |
2012/02/09 | 137 | 137 | 131 | 132 | 32,000 |
2012/02/08 | 130 | 137 | 130 | 137 | 59,000 |
2012/02/07 | 124 | 132 | 124 | 129 | 59,000 |
2012/02/06 | 121 | 124 | 121 | 124 | 18,000 |
2012/02/03 | 121 | 121 | 120 | 120 | 5,000 |
2012/02/02 | 122 | 122 | 122 | 122 | 3,000 |
2012/02/01 | 123 | 123 | 123 | 123 | 5,000 |
2012/01/31 | 123 | 123 | 123 | 123 | 3,000 |
2012/01/30 | 123 | 123 | 123 | 123 | 1,000 |
2012/01/27 | 123 | 123 | 123 | 123 | 2,000 |
2012/01/26 | 122 | 122 | 121 | 121 | 2,000 |
2012/01/25 | 121 | 122 | 121 | 122 | 2,000 |
2012/01/24 | 123 | 123 | 123 | 123 | 1,000 |
2012/01/23 | 123 | 125 | 123 | 123 | 5,000 |
2012/01/20 | 126 | 126 | 120 | 123 | 12,000 |
2012/01/19 | 124 | 127 | 124 | 127 | 7,000 |
2012/01/18 | 122 | 128 | 122 | 127 | 23,000 |
2012/01/17 | 120 | 121 | 120 | 121 | 7,000 |
2012/01/12 | 119 | 119 | 119 | 119 | 1,000 |
2012/01/11 | 120 | 120 | 120 | 120 | 2,000 |
2012/01/10 | 120 | 120 | 118 | 119 | 17,000 |
2012/01/06 | 121 | 128 | 119 | 119 | 22,000 |
2012/01/05 | 117 | 120 | 117 | 120 | 3,000 |
2012/01/04 | 118 | 120 | 118 | 120 | 4,000 |