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 |
---|---|---|---|---|---|
2013/12/30 | 172 | 173 | 169 | 172 | 105,000 |
2013/12/27 | 174 | 176 | 169 | 172 | 106,000 |
2013/12/26 | 172 | 174 | 166 | 172 | 326,000 |
2013/12/25 | 180 | 185 | 170 | 173 | 1,198,000 |
2013/12/24 | 153 | 203 | 150 | 203 | 1,190,000 |
2013/12/20 | 152 | 155 | 152 | 153 | 25,000 |
2013/12/19 | 157 | 157 | 149 | 150 | 28,000 |
2013/12/18 | 155 | 155 | 155 | 155 | 4,000 |
2013/12/17 | 156 | 157 | 155 | 157 | 11,000 |
2013/12/16 | 161 | 161 | 153 | 156 | 59,000 |
2013/12/13 | 163 | 163 | 162 | 163 | 18,000 |
2013/12/12 | 165 | 165 | 163 | 163 | 21,000 |
2013/12/11 | 164 | 166 | 164 | 166 | 39,000 |
2013/12/10 | 163 | 166 | 163 | 166 | 24,000 |
2013/12/09 | 165 | 165 | 164 | 164 | 22,000 |
2013/12/06 | 163 | 165 | 161 | 165 | 29,000 |
2013/12/05 | 166 | 168 | 164 | 164 | 32,000 |
2013/12/04 | 165 | 165 | 162 | 164 | 29,000 |
2013/12/03 | 169 | 169 | 165 | 165 | 33,000 |
2013/12/02 | 167 | 169 | 165 | 167 | 34,000 |
2013/11/29 | 169 | 171 | 167 | 168 | 18,000 |
2013/11/28 | 167 | 169 | 167 | 167 | 15,000 |
2013/11/27 | 169 | 176 | 165 | 167 | 94,000 |
2013/11/26 | 174 | 175 | 166 | 172 | 47,000 |
2013/11/25 | 177 | 182 | 172 | 174 | 186,000 |
2013/11/22 | 170 | 180 | 168 | 172 | 149,000 |
2013/11/21 | 168 | 169 | 164 | 166 | 22,000 |
2013/11/20 | 170 | 170 | 165 | 169 | 15,000 |
2013/11/19 | 172 | 174 | 168 | 169 | 37,000 |
2013/11/18 | 168 | 169 | 166 | 169 | 16,000 |
2013/11/15 | 170 | 171 | 167 | 168 | 31,000 |
2013/11/14 | 160 | 168 | 159 | 168 | 39,000 |
2013/11/13 | 170 | 170 | 160 | 160 | 29,000 |
2013/11/12 | 172 | 172 | 162 | 170 | 72,000 |
2013/11/11 | 160 | 177 | 160 | 169 | 140,000 |
2013/11/08 | 154 | 159 | 154 | 159 | 14,000 |
2013/11/07 | 154 | 156 | 154 | 154 | 11,000 |
2013/11/06 | 153 | 154 | 153 | 154 | 28,000 |
2013/11/05 | 158 | 158 | 153 | 154 | 6,000 |
2013/11/01 | 158 | 159 | 155 | 156 | 14,000 |
2013/10/31 | 161 | 161 | 157 | 157 | 19,000 |
2013/10/30 | 160 | 160 | 159 | 159 | 7,000 |
2013/10/29 | 159 | 160 | 159 | 160 | 5,000 |
2013/10/28 | 162 | 163 | 160 | 160 | 13,000 |
2013/10/25 | 160 | 160 | 160 | 160 | 4,000 |
2013/10/24 | 163 | 163 | 160 | 160 | 39,000 |
2013/10/23 | 166 | 166 | 162 | 163 | 26,000 |
2013/10/22 | 165 | 165 | 162 | 165 | 35,000 |
2013/10/21 | 165 | 168 | 161 | 165 | 81,000 |
2013/10/18 | 151 | 160 | 151 | 160 | 45,000 |
2013/10/17 | 147 | 151 | 147 | 150 | 18,000 |
2013/10/16 | 147 | 147 | 144 | 147 | 7,000 |
2013/10/15 | 145 | 148 | 144 | 146 | 12,000 |
2013/10/11 | 147 | 153 | 147 | 149 | 31,000 |
2013/10/10 | 145 | 145 | 144 | 145 | 9,000 |
2013/10/09 | 145 | 145 | 144 | 144 | 5,000 |
2013/10/08 | 142 | 142 | 138 | 142 | 10,000 |
2013/10/07 | 147 | 147 | 140 | 142 | 34,000 |
2013/10/04 | 145 | 147 | 145 | 147 | 4,000 |
2013/10/03 | 147 | 148 | 144 | 144 | 25,000 |
2013/10/02 | 149 | 152 | 149 | 152 | 3,000 |
2013/10/01 | 154 | 154 | 150 | 150 | 6,000 |
2013/09/30 | 151 | 154 | 150 | 150 | 9,000 |
2013/09/27 | 156 | 156 | 154 | 156 | 11,000 |
2013/09/26 | 158 | 158 | 148 | 156 | 23,000 |
2013/09/25 | 160 | 161 | 158 | 160 | 9,000 |
2013/09/24 | 162 | 164 | 161 | 164 | 17,000 |
2013/09/20 | 158 | 161 | 156 | 156 | 9,000 |
2013/09/19 | 160 | 161 | 157 | 161 | 16,000 |
2013/09/18 | 164 | 164 | 157 | 161 | 37,000 |
2013/09/17 | 155 | 163 | 155 | 163 | 23,000 |
2013/09/13 | 147 | 158 | 147 | 155 | 24,000 |
2013/09/12 | 151 | 151 | 146 | 146 | 9,000 |
2013/09/11 | 155 | 159 | 148 | 150 | 45,000 |
2013/09/10 | 141 | 167 | 141 | 153 | 135,000 |
2013/09/09 | 135 | 137 | 134 | 137 | 17,000 |
2013/09/06 | 130 | 131 | 125 | 127 | 44,000 |
2013/09/05 | 130 | 134 | 130 | 130 | 45,000 |
2013/09/04 | 128 | 137 | 128 | 130 | 80,000 |
2013/09/03 | 127 | 132 | 123 | 128 | 93,000 |
2013/09/02 | 127 | 127 | 127 | 127 | 3,000 |
2013/08/29 | 128 | 128 | 127 | 127 | 4,000 |
2013/08/28 | 130 | 131 | 128 | 128 | 8,000 |
2013/08/27 | 130 | 132 | 130 | 132 | 3,000 |
2013/08/26 | 132 | 132 | 129 | 129 | 5,000 |
2013/08/23 | 130 | 130 | 129 | 129 | 16,000 |
2013/08/21 | 130 | 130 | 130 | 130 | 2,000 |
2013/08/20 | 134 | 134 | 126 | 126 | 17,000 |
2013/08/16 | 136 | 139 | 135 | 139 | 3,000 |
2013/08/12 | 138 | 138 | 138 | 138 | 2,000 |
2013/08/09 | 139 | 139 | 139 | 139 | 1,000 |
2013/08/08 | 142 | 142 | 142 | 142 | 2,000 |
2013/08/07 | 143 | 143 | 138 | 138 | 4,000 |
2013/08/06 | 141 | 142 | 141 | 142 | 2,000 |
2013/08/05 | 138 | 141 | 138 | 141 | 5,000 |
2013/08/02 | 143 | 143 | 143 | 143 | 1,000 |
2013/08/01 | 139 | 139 | 137 | 139 | 10,000 |
2013/07/29 | 145 | 145 | 145 | 145 | 1,000 |
2013/07/26 | 150 | 150 | 150 | 150 | 1,000 |
2013/07/25 | 146 | 150 | 146 | 150 | 4,000 |
2013/07/24 | 145 | 146 | 145 | 146 | 2,000 |
2013/07/23 | 145 | 145 | 145 | 145 | 1,000 |
2013/07/22 | 141 | 141 | 140 | 140 | 10,000 |
2013/07/19 | 145 | 145 | 143 | 143 | 22,000 |
2013/07/18 | 144 | 149 | 144 | 149 | 12,000 |
2013/07/17 | 151 | 151 | 144 | 144 | 12,000 |
2013/07/16 | 151 | 152 | 145 | 150 | 19,000 |
2013/07/12 | 156 | 160 | 150 | 154 | 28,000 |
2013/07/11 | 153 | 156 | 152 | 152 | 8,000 |
2013/07/10 | 163 | 164 | 155 | 158 | 6,000 |
2013/07/09 | 159 | 159 | 159 | 159 | 2,000 |
2013/07/08 | 161 | 161 | 155 | 159 | 19,000 |
2013/07/05 | 172 | 173 | 155 | 161 | 65,000 |
2013/07/04 | 140 | 171 | 140 | 171 | 26,000 |
2013/07/03 | 138 | 138 | 138 | 138 | 1,000 |
2013/07/02 | 140 | 140 | 138 | 138 | 4,000 |
2013/07/01 | 138 | 139 | 135 | 135 | 7,000 |
2013/06/27 | 121 | 130 | 118 | 130 | 11,000 |
2013/06/26 | 132 | 132 | 127 | 127 | 6,000 |
2013/06/25 | 139 | 139 | 134 | 134 | 6,000 |
2013/06/24 | 140 | 140 | 140 | 140 | 1,000 |
2013/06/21 | 140 | 140 | 140 | 140 | 1,000 |
2013/06/20 | 140 | 140 | 140 | 140 | 2,000 |
2013/06/19 | 135 | 140 | 129 | 140 | 13,000 |
2013/06/18 | 136 | 138 | 136 | 138 | 11,000 |
2013/06/11 | 136 | 136 | 136 | 136 | 1,000 |
2013/06/10 | 132 | 140 | 132 | 140 | 12,000 |
2013/06/07 | 132 | 135 | 127 | 135 | 19,000 |
2013/06/06 | 157 | 157 | 144 | 144 | 10,000 |
2013/06/05 | 158 | 158 | 157 | 157 | 2,000 |
2013/06/04 | 159 | 159 | 156 | 159 | 5,000 |
2013/06/03 | 161 | 161 | 159 | 159 | 9,000 |
2013/05/31 | 158 | 159 | 158 | 159 | 5,000 |
2013/05/30 | 161 | 162 | 159 | 159 | 8,000 |
2013/05/29 | 159 | 159 | 157 | 158 | 7,000 |
2013/05/28 | 155 | 155 | 155 | 155 | 5,000 |
2013/05/27 | 162 | 162 | 153 | 157 | 40,000 |
2013/05/24 | 163 | 169 | 162 | 163 | 17,000 |
2013/05/23 | 170 | 189 | 161 | 161 | 117,000 |
2013/05/22 | 170 | 180 | 163 | 164 | 45,000 |
2013/05/21 | 169 | 170 | 166 | 170 | 5,000 |
2013/05/20 | 170 | 170 | 169 | 169 | 4,000 |
2013/05/17 | 163 | 173 | 163 | 169 | 23,000 |
2013/05/16 | 163 | 166 | 157 | 166 | 35,000 |
2013/05/15 | 178 | 179 | 167 | 167 | 31,000 |
2013/05/14 | 179 | 181 | 176 | 181 | 13,000 |
2013/05/13 | 180 | 181 | 175 | 180 | 43,000 |
2013/05/10 | 180 | 180 | 176 | 180 | 36,000 |
2013/05/09 | 180 | 184 | 179 | 181 | 89,000 |
2013/05/08 | 183 | 183 | 176 | 176 | 34,000 |
2013/05/07 | 183 | 183 | 175 | 183 | 92,000 |
2013/05/02 | 166 | 183 | 166 | 183 | 65,000 |
2013/05/01 | 170 | 170 | 165 | 165 | 48,000 |
2013/04/30 | 171 | 171 | 170 | 170 | 8,000 |
2013/04/26 | 169 | 173 | 168 | 170 | 30,000 |
2013/04/25 | 169 | 170 | 169 | 170 | 26,000 |
2013/04/24 | 168 | 169 | 162 | 165 | 36,000 |
2013/04/23 | 167 | 169 | 167 | 168 | 18,000 |
2013/04/22 | 168 | 171 | 161 | 167 | 50,000 |
2013/04/19 | 167 | 173 | 167 | 173 | 6,000 |
2013/04/18 | 166 | 178 | 166 | 166 | 64,000 |
2013/04/17 | 161 | 162 | 161 | 161 | 13,000 |
2013/04/16 | 167 | 167 | 159 | 161 | 26,000 |
2013/04/15 | 167 | 170 | 165 | 165 | 58,000 |
2013/04/12 | 164 | 167 | 162 | 162 | 29,000 |
2013/04/11 | 158 | 163 | 157 | 163 | 39,000 |
2013/04/10 | 155 | 161 | 155 | 155 | 22,000 |
2013/04/09 | 150 | 153 | 148 | 152 | 34,000 |
2013/04/08 | 149 | 151 | 148 | 150 | 50,000 |
2013/04/05 | 153 | 153 | 150 | 150 | 13,000 |
2013/04/04 | 147 | 153 | 147 | 150 | 14,000 |
2013/04/03 | 148 | 151 | 145 | 148 | 22,000 |
2013/04/02 | 147 | 149 | 140 | 147 | 41,000 |
2013/04/01 | 161 | 161 | 145 | 151 | 51,000 |
2013/03/29 | 160 | 164 | 158 | 164 | 34,000 |
2013/03/28 | 163 | 163 | 156 | 163 | 42,000 |
2013/03/27 | 163 | 167 | 163 | 166 | 19,000 |
2013/03/26 | 171 | 171 | 162 | 166 | 54,000 |
2013/03/25 | 175 | 177 | 172 | 172 | 38,000 |
2013/03/22 | 168 | 175 | 166 | 175 | 52,000 |
2013/03/21 | 165 | 172 | 164 | 172 | 75,000 |
2013/03/19 | 169 | 176 | 160 | 164 | 136,000 |
2013/03/18 | 170 | 170 | 159 | 164 | 114,000 |
2013/03/15 | 181 | 181 | 170 | 171 | 97,000 |
2013/03/14 | 171 | 191 | 171 | 176 | 262,000 |
2013/03/13 | 177 | 184 | 167 | 171 | 215,000 |
2013/03/12 | 256 | 256 | 165 | 186 | 1,460,000 |
2013/03/11 | 240 | 240 | 240 | 240 | 137,000 |
2013/03/08 | 145 | 190 | 143 | 190 | 763,000 |
2013/03/07 | 139 | 150 | 132 | 140 | 145,000 |
2013/03/06 | 126 | 130 | 126 | 128 | 34,000 |
2013/03/05 | 121 | 124 | 121 | 124 | 6,000 |
2013/03/04 | 122 | 122 | 121 | 121 | 4,000 |
2013/02/27 | 123 | 123 | 122 | 122 | 4,000 |
2013/02/26 | 123 | 123 | 123 | 123 | 1,000 |
2013/02/25 | 124 | 125 | 124 | 125 | 3,000 |
2013/02/22 | 119 | 123 | 119 | 123 | 4,000 |
2013/02/21 | 117 | 117 | 117 | 117 | 1,000 |
2013/02/18 | 117 | 118 | 115 | 118 | 6,000 |
2013/02/15 | 120 | 121 | 118 | 119 | 6,000 |
2013/02/14 | 120 | 123 | 120 | 123 | 2,000 |
2013/02/13 | 121 | 121 | 120 | 120 | 7,000 |
2013/02/12 | 129 | 130 | 124 | 124 | 20,000 |
2013/02/08 | 125 | 128 | 125 | 128 | 9,000 |
2013/02/07 | 125 | 126 | 125 | 126 | 4,000 |
2013/02/06 | 126 | 126 | 124 | 125 | 4,000 |
2013/02/05 | 124 | 125 | 124 | 125 | 23,000 |
2013/02/04 | 122 | 124 | 122 | 124 | 15,000 |
2013/02/01 | 122 | 122 | 122 | 122 | 5,000 |
2013/01/31 | 122 | 122 | 122 | 122 | 3,000 |
2013/01/30 | 123 | 123 | 123 | 123 | 1,000 |
2013/01/29 | 123 | 127 | 122 | 122 | 4,000 |
2013/01/28 | 120 | 122 | 119 | 122 | 5,000 |
2013/01/25 | 118 | 118 | 117 | 117 | 10,000 |
2013/01/24 | 122 | 122 | 115 | 120 | 13,000 |
2013/01/22 | 127 | 131 | 127 | 131 | 4,000 |
2013/01/21 | 124 | 131 | 120 | 131 | 18,000 |
2013/01/18 | 132 | 133 | 132 | 133 | 3,000 |
2013/01/17 | 132 | 132 | 130 | 131 | 16,000 |
2013/01/16 | 141 | 141 | 130 | 130 | 17,000 |
2013/01/15 | 133 | 136 | 133 | 136 | 11,000 |
2013/01/10 | 122 | 128 | 122 | 128 | 6,000 |
2013/01/09 | 120 | 123 | 120 | 123 | 10,000 |
2013/01/08 | 117 | 120 | 117 | 120 | 7,000 |
2013/01/07 | 119 | 121 | 118 | 121 | 6,000 |
2013/01/04 | 117 | 120 | 115 | 118 | 9,000 |