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 |
---|---|---|---|---|---|
2014/12/26 | 153 | 160 | 153 | 156 | 23,000 |
2014/12/25 | 156 | 156 | 150 | 150 | 106,000 |
2014/12/24 | 157 | 159 | 156 | 156 | 3,000 |
2014/12/22 | 160 | 160 | 155 | 157 | 39,000 |
2014/12/19 | 158 | 160 | 158 | 160 | 2,000 |
2014/12/18 | 157 | 157 | 157 | 157 | 17,000 |
2014/12/17 | 160 | 162 | 157 | 157 | 19,000 |
2014/12/16 | 160 | 161 | 155 | 155 | 51,000 |
2014/12/15 | 160 | 162 | 160 | 162 | 8,000 |
2014/12/12 | 163 | 167 | 163 | 163 | 21,000 |
2014/12/11 | 160 | 163 | 160 | 163 | 9,000 |
2014/12/10 | 163 | 163 | 158 | 160 | 68,000 |
2014/12/09 | 164 | 164 | 162 | 164 | 10,000 |
2014/12/08 | 168 | 172 | 162 | 164 | 81,000 |
2014/12/05 | 166 | 166 | 165 | 165 | 19,000 |
2014/12/04 | 167 | 169 | 167 | 167 | 5,000 |
2014/12/03 | 168 | 170 | 167 | 167 | 21,000 |
2014/12/02 | 168 | 168 | 166 | 168 | 32,000 |
2014/12/01 | 170 | 171 | 168 | 168 | 21,000 |
2014/11/28 | 170 | 170 | 168 | 168 | 21,000 |
2014/11/27 | 172 | 172 | 168 | 168 | 30,000 |
2014/11/26 | 172 | 172 | 170 | 172 | 76,000 |
2014/11/25 | 178 | 178 | 170 | 172 | 108,000 |
2014/11/21 | 170 | 170 | 167 | 168 | 15,000 |
2014/11/20 | 169 | 169 | 168 | 168 | 2,000 |
2014/11/19 | 167 | 167 | 166 | 167 | 5,000 |
2014/11/18 | 165 | 166 | 165 | 165 | 11,000 |
2014/11/17 | 166 | 167 | 165 | 166 | 7,000 |
2014/11/14 | 166 | 168 | 165 | 166 | 14,000 |
2014/11/13 | 166 | 166 | 166 | 166 | 4,000 |
2014/11/12 | 167 | 167 | 165 | 165 | 42,000 |
2014/11/11 | 165 | 167 | 165 | 166 | 16,000 |
2014/11/10 | 165 | 166 | 164 | 164 | 12,000 |
2014/11/07 | 167 | 167 | 165 | 165 | 16,000 |
2014/11/06 | 168 | 169 | 167 | 167 | 32,000 |
2014/11/05 | 166 | 168 | 166 | 167 | 25,000 |
2014/11/04 | 167 | 169 | 165 | 168 | 35,000 |
2014/10/31 | 163 | 165 | 162 | 165 | 12,000 |
2014/10/30 | 166 | 166 | 164 | 164 | 15,000 |
2014/10/29 | 166 | 176 | 164 | 166 | 108,000 |
2014/10/28 | 166 | 166 | 161 | 162 | 8,000 |
2014/10/27 | 162 | 163 | 162 | 162 | 4,000 |
2014/10/24 | 164 | 165 | 162 | 162 | 8,000 |
2014/10/23 | 160 | 163 | 160 | 163 | 4,000 |
2014/10/22 | 160 | 160 | 158 | 160 | 12,000 |
2014/10/21 | 159 | 160 | 158 | 159 | 13,000 |
2014/10/20 | 160 | 160 | 158 | 160 | 16,000 |
2014/10/17 | 159 | 160 | 155 | 156 | 40,000 |
2014/10/16 | 160 | 163 | 159 | 159 | 41,000 |
2014/10/15 | 164 | 165 | 158 | 163 | 64,000 |
2014/10/14 | 165 | 165 | 160 | 162 | 60,000 |
2014/10/10 | 176 | 176 | 166 | 169 | 200,000 |
2014/10/09 | 172 | 216 | 171 | 181 | 1,723,000 |
2014/10/08 | 165 | 168 | 164 | 166 | 21,000 |
2014/10/07 | 170 | 170 | 168 | 168 | 3,000 |
2014/10/06 | 168 | 172 | 168 | 168 | 14,000 |
2014/10/03 | 164 | 168 | 164 | 168 | 20,000 |
2014/10/02 | 166 | 167 | 164 | 165 | 34,000 |
2014/10/01 | 169 | 169 | 169 | 169 | 6,000 |
2014/09/30 | 173 | 173 | 169 | 170 | 36,000 |
2014/09/29 | 167 | 177 | 167 | 171 | 89,000 |
2014/09/26 | 165 | 167 | 164 | 167 | 15,000 |
2014/09/25 | 165 | 166 | 165 | 165 | 50,000 |
2014/09/24 | 169 | 169 | 167 | 167 | 9,000 |
2014/09/22 | 170 | 170 | 170 | 170 | 11,000 |
2014/09/19 | 168 | 168 | 165 | 168 | 28,000 |
2014/09/18 | 168 | 170 | 167 | 167 | 24,000 |
2014/09/17 | 168 | 168 | 167 | 167 | 16,000 |
2014/09/16 | 169 | 170 | 169 | 170 | 11,000 |
2014/09/12 | 171 | 171 | 168 | 169 | 36,000 |
2014/09/11 | 167 | 171 | 167 | 171 | 39,000 |
2014/09/10 | 171 | 172 | 164 | 167 | 129,000 |
2014/09/09 | 176 | 176 | 171 | 172 | 79,000 |
2014/09/08 | 171 | 175 | 171 | 175 | 374,000 |
2014/09/05 | 190 | 190 | 184 | 186 | 73,000 |
2014/09/04 | 194 | 200 | 189 | 193 | 128,000 |
2014/09/03 | 180 | 215 | 179 | 193 | 501,000 |
2014/09/02 | 181 | 185 | 180 | 180 | 73,000 |
2014/09/01 | 181 | 186 | 176 | 180 | 93,000 |
2014/08/29 | 186 | 190 | 175 | 180 | 219,000 |
2014/08/28 | 198 | 203 | 190 | 190 | 286,000 |
2014/08/27 | 203 | 228 | 195 | 200 | 490,000 |
2014/08/26 | 204 | 220 | 192 | 199 | 761,000 |
2014/08/25 | 179 | 208 | 177 | 189 | 830,000 |
2014/08/22 | 160 | 210 | 160 | 180 | 1,502,000 |
2014/08/21 | 160 | 160 | 160 | 160 | 12,000 |
2014/08/20 | 160 | 160 | 160 | 160 | 3,000 |
2014/08/19 | 160 | 160 | 160 | 160 | 2,000 |
2014/08/18 | 160 | 160 | 160 | 160 | 14,000 |
2014/08/15 | 156 | 159 | 155 | 159 | 21,000 |
2014/08/14 | 160 | 160 | 157 | 158 | 14,000 |
2014/08/13 | 165 | 165 | 159 | 159 | 38,000 |
2014/08/11 | 159 | 159 | 159 | 159 | 1,000 |
2014/08/08 | 157 | 157 | 154 | 156 | 18,000 |
2014/08/07 | 160 | 160 | 157 | 157 | 8,000 |
2014/08/06 | 158 | 158 | 155 | 157 | 36,000 |
2014/08/05 | 163 | 163 | 163 | 163 | 4,000 |
2014/08/04 | 163 | 163 | 160 | 160 | 7,000 |
2014/08/01 | 163 | 164 | 162 | 163 | 13,000 |
2014/07/31 | 166 | 166 | 165 | 165 | 11,000 |
2014/07/30 | 168 | 168 | 164 | 168 | 16,000 |
2014/07/29 | 172 | 172 | 168 | 169 | 21,000 |
2014/07/28 | 171 | 172 | 167 | 170 | 18,000 |
2014/07/25 | 171 | 171 | 167 | 167 | 22,000 |
2014/07/24 | 167 | 173 | 165 | 173 | 57,000 |
2014/07/23 | 168 | 171 | 165 | 170 | 101,000 |
2014/07/22 | 161 | 165 | 161 | 164 | 24,000 |
2014/07/18 | 165 | 165 | 163 | 163 | 22,000 |
2014/07/17 | 164 | 168 | 162 | 168 | 54,000 |
2014/07/16 | 161 | 162 | 160 | 160 | 10,000 |
2014/07/15 | 165 | 166 | 164 | 164 | 15,000 |
2014/07/14 | 162 | 165 | 160 | 164 | 45,000 |
2014/07/11 | 162 | 168 | 158 | 167 | 38,000 |
2014/07/10 | 166 | 167 | 164 | 167 | 11,000 |
2014/07/09 | 169 | 169 | 166 | 166 | 19,000 |
2014/07/08 | 163 | 169 | 163 | 167 | 64,000 |
2014/07/07 | 165 | 169 | 160 | 162 | 71,000 |
2014/07/04 | 162 | 164 | 162 | 164 | 8,000 |
2014/07/03 | 161 | 163 | 161 | 163 | 2,000 |
2014/07/02 | 162 | 162 | 156 | 160 | 40,000 |
2014/07/01 | 163 | 164 | 160 | 160 | 39,000 |
2014/06/30 | 155 | 160 | 155 | 160 | 12,000 |
2014/06/27 | 154 | 154 | 152 | 153 | 10,000 |
2014/06/26 | 156 | 156 | 155 | 155 | 4,000 |
2014/06/25 | 157 | 157 | 157 | 157 | 7,000 |
2014/06/24 | 157 | 157 | 156 | 157 | 6,000 |
2014/06/23 | 160 | 161 | 152 | 161 | 76,000 |
2014/06/20 | 161 | 164 | 161 | 163 | 17,000 |
2014/06/19 | 157 | 162 | 157 | 162 | 25,000 |
2014/06/18 | 158 | 160 | 158 | 158 | 7,000 |
2014/06/16 | 159 | 159 | 157 | 157 | 4,000 |
2014/06/13 | 153 | 157 | 153 | 157 | 7,000 |
2014/06/12 | 158 | 160 | 156 | 157 | 38,000 |
2014/06/11 | 153 | 159 | 152 | 159 | 13,000 |
2014/06/10 | 156 | 156 | 152 | 154 | 10,000 |
2014/06/09 | 154 | 158 | 153 | 157 | 26,000 |
2014/06/06 | 149 | 153 | 149 | 153 | 30,000 |
2014/06/05 | 150 | 153 | 149 | 149 | 20,000 |
2014/06/04 | 147 | 149 | 147 | 149 | 9,000 |
2014/06/03 | 148 | 148 | 145 | 146 | 7,000 |
2014/06/02 | 148 | 148 | 147 | 147 | 5,000 |
2014/05/30 | 143 | 152 | 143 | 145 | 16,000 |
2014/05/29 | 139 | 140 | 139 | 139 | 10,000 |
2014/05/26 | 132 | 139 | 132 | 139 | 10,000 |
2014/05/23 | 132 | 132 | 132 | 132 | 1,000 |
2014/05/22 | 130 | 132 | 130 | 132 | 18,000 |
2014/05/21 | 130 | 130 | 129 | 129 | 6,000 |
2014/05/20 | 134 | 134 | 133 | 133 | 6,000 |
2014/05/19 | 134 | 136 | 134 | 134 | 7,000 |
2014/05/13 | 141 | 141 | 139 | 139 | 8,000 |
2014/05/12 | 141 | 143 | 140 | 140 | 11,000 |
2014/05/09 | 141 | 141 | 141 | 141 | 2,000 |
2014/05/08 | 140 | 140 | 140 | 140 | 6,000 |
2014/05/07 | 141 | 141 | 141 | 141 | 4,000 |
2014/05/02 | 147 | 147 | 141 | 141 | 13,000 |
2014/05/01 | 142 | 142 | 142 | 142 | 10,000 |
2014/04/30 | 143 | 144 | 143 | 144 | 5,000 |
2014/04/28 | 145 | 145 | 144 | 144 | 9,000 |
2014/04/25 | 143 | 145 | 143 | 145 | 6,000 |
2014/04/24 | 143 | 144 | 140 | 143 | 18,000 |
2014/04/23 | 147 | 147 | 145 | 146 | 8,000 |
2014/04/22 | 149 | 150 | 146 | 146 | 11,000 |
2014/04/21 | 149 | 150 | 149 | 150 | 3,000 |
2014/04/18 | 147 | 152 | 147 | 148 | 7,000 |
2014/04/17 | 149 | 149 | 147 | 147 | 16,000 |
2014/04/16 | 149 | 152 | 149 | 152 | 7,000 |
2014/04/15 | 150 | 150 | 150 | 150 | 1,000 |
2014/04/14 | 147 | 147 | 145 | 145 | 12,000 |
2014/04/11 | 147 | 150 | 147 | 150 | 3,000 |
2014/04/10 | 150 | 151 | 150 | 150 | 11,000 |
2014/04/09 | 149 | 153 | 148 | 153 | 3,000 |
2014/04/08 | 149 | 149 | 149 | 149 | 2,000 |
2014/04/07 | 150 | 153 | 150 | 153 | 7,000 |
2014/04/04 | 155 | 155 | 155 | 155 | 3,000 |
2014/04/03 | 151 | 155 | 150 | 155 | 3,000 |
2014/04/02 | 148 | 156 | 148 | 156 | 13,000 |
2014/04/01 | 146 | 148 | 146 | 148 | 2,000 |
2014/03/31 | 148 | 148 | 145 | 145 | 6,000 |
2014/03/28 | 147 | 147 | 147 | 147 | 1,000 |
2014/03/27 | 141 | 143 | 137 | 143 | 9,000 |
2014/03/26 | 143 | 143 | 143 | 143 | 7,000 |
2014/03/25 | 145 | 145 | 145 | 145 | 2,000 |
2014/03/24 | 143 | 146 | 143 | 145 | 13,000 |
2014/03/20 | 150 | 150 | 141 | 143 | 37,000 |
2014/03/19 | 150 | 150 | 146 | 150 | 15,000 |
2014/03/18 | 151 | 151 | 147 | 151 | 16,000 |
2014/03/17 | 151 | 151 | 147 | 148 | 14,000 |
2014/03/14 | 156 | 156 | 151 | 151 | 20,000 |
2014/03/13 | 157 | 159 | 157 | 159 | 16,000 |
2014/03/12 | 159 | 159 | 157 | 157 | 9,000 |
2014/03/11 | 158 | 159 | 157 | 158 | 13,000 |
2014/03/10 | 163 | 163 | 158 | 158 | 6,000 |
2014/03/07 | 160 | 161 | 153 | 161 | 22,000 |
2014/03/06 | 155 | 160 | 155 | 160 | 14,000 |
2014/03/05 | 157 | 157 | 156 | 156 | 9,000 |
2014/03/04 | 150 | 155 | 150 | 154 | 23,000 |
2014/03/03 | 153 | 154 | 145 | 154 | 34,000 |
2014/02/28 | 158 | 158 | 155 | 155 | 16,000 |
2014/02/27 | 161 | 161 | 155 | 159 | 36,000 |
2014/02/26 | 167 | 167 | 159 | 160 | 14,000 |
2014/02/25 | 166 | 167 | 162 | 167 | 17,000 |
2014/02/24 | 160 | 162 | 156 | 158 | 18,000 |
2014/02/21 | 158 | 161 | 158 | 161 | 8,000 |
2014/02/20 | 158 | 158 | 155 | 157 | 6,000 |
2014/02/19 | 160 | 160 | 160 | 160 | 7,000 |
2014/02/18 | 156 | 160 | 156 | 159 | 16,000 |
2014/02/17 | 161 | 161 | 146 | 156 | 60,000 |
2014/02/14 | 168 | 168 | 162 | 162 | 4,000 |
2014/02/13 | 170 | 170 | 162 | 163 | 38,000 |
2014/02/12 | 174 | 174 | 169 | 170 | 28,000 |
2014/02/10 | 178 | 183 | 161 | 173 | 96,000 |
2014/02/07 | 164 | 177 | 164 | 177 | 68,000 |
2014/02/06 | 158 | 165 | 152 | 160 | 49,000 |
2014/02/05 | 152 | 152 | 140 | 149 | 90,000 |
2014/02/04 | 156 | 156 | 123 | 138 | 199,000 |
2014/02/03 | 168 | 170 | 161 | 164 | 80,000 |
2014/01/31 | 178 | 179 | 171 | 173 | 87,000 |
2014/01/30 | 188 | 188 | 175 | 179 | 129,000 |
2014/01/29 | 189 | 193 | 186 | 190 | 91,000 |
2014/01/28 | 191 | 196 | 187 | 187 | 48,000 |
2014/01/27 | 193 | 195 | 185 | 189 | 174,000 |
2014/01/24 | 197 | 204 | 195 | 201 | 149,000 |
2014/01/23 | 201 | 227 | 201 | 205 | 438,000 |
2014/01/22 | 200 | 200 | 192 | 198 | 167,000 |
2014/01/21 | 206 | 209 | 197 | 200 | 256,000 |
2014/01/20 | 193 | 210 | 190 | 203 | 802,000 |
2014/01/17 | 200 | 240 | 196 | 225 | 495,000 |
2014/01/16 | 225 | 227 | 194 | 204 | 534,000 |
2014/01/15 | 187 | 222 | 187 | 217 | 1,060,000 |
2014/01/14 | 181 | 185 | 177 | 183 | 126,000 |
2014/01/10 | 184 | 185 | 174 | 181 | 153,000 |
2014/01/09 | 187 | 205 | 180 | 180 | 867,000 |
2014/01/08 | 176 | 179 | 175 | 176 | 43,000 |
2014/01/07 | 180 | 180 | 176 | 178 | 88,000 |
2014/01/06 | 174 | 185 | 173 | 184 | 287,000 |