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 |
---|---|---|---|---|---|
2015/12/30 | 163 | 163 | 158 | 159 | 23,000 |
2015/12/29 | 160 | 162 | 160 | 162 | 15,000 |
2015/12/28 | 161 | 161 | 161 | 161 | 4,000 |
2015/12/25 | 159 | 161 | 153 | 160 | 87,000 |
2015/12/24 | 163 | 163 | 160 | 161 | 27,000 |
2015/12/22 | 165 | 165 | 163 | 163 | 8,000 |
2015/12/21 | 162 | 164 | 162 | 163 | 15,000 |
2015/12/18 | 163 | 163 | 163 | 163 | 5,000 |
2015/12/17 | 163 | 165 | 162 | 163 | 18,000 |
2015/12/16 | 163 | 165 | 160 | 163 | 22,000 |
2015/12/15 | 164 | 164 | 163 | 163 | 7,000 |
2015/12/14 | 166 | 166 | 164 | 164 | 5,000 |
2015/12/10 | 168 | 168 | 168 | 168 | 1,000 |
2015/12/09 | 168 | 168 | 167 | 167 | 7,000 |
2015/12/08 | 169 | 169 | 168 | 168 | 9,000 |
2015/12/07 | 170 | 171 | 170 | 170 | 30,000 |
2015/12/03 | 166 | 169 | 166 | 169 | 16,000 |
2015/12/02 | 166 | 166 | 166 | 166 | 2,000 |
2015/12/01 | 168 | 168 | 166 | 166 | 18,000 |
2015/11/30 | 169 | 169 | 167 | 168 | 11,000 |
2015/11/27 | 168 | 168 | 168 | 168 | 1,000 |
2015/11/26 | 167 | 169 | 167 | 168 | 30,000 |
2015/11/25 | 173 | 174 | 171 | 173 | 34,000 |
2015/11/24 | 170 | 174 | 167 | 174 | 23,000 |
2015/11/20 | 170 | 171 | 170 | 171 | 4,000 |
2015/11/19 | 170 | 173 | 170 | 173 | 9,000 |
2015/11/18 | 168 | 169 | 166 | 169 | 14,000 |
2015/11/17 | 167 | 169 | 166 | 168 | 9,000 |
2015/11/16 | 166 | 166 | 166 | 166 | 4,000 |
2015/11/13 | 168 | 170 | 168 | 169 | 7,000 |
2015/11/12 | 169 | 169 | 169 | 169 | 1,000 |
2015/11/11 | 169 | 170 | 169 | 170 | 13,000 |
2015/11/10 | 166 | 170 | 166 | 169 | 25,000 |
2015/11/09 | 167 | 169 | 167 | 169 | 9,000 |
2015/11/06 | 167 | 167 | 165 | 167 | 25,000 |
2015/11/05 | 171 | 171 | 168 | 168 | 24,000 |
2015/11/04 | 171 | 172 | 171 | 171 | 15,000 |
2015/11/02 | 171 | 171 | 171 | 171 | 8,000 |
2015/10/30 | 173 | 173 | 171 | 171 | 90,000 |
2015/10/29 | 172 | 176 | 172 | 173 | 49,000 |
2015/10/28 | 171 | 172 | 170 | 171 | 39,000 |
2015/10/27 | 177 | 177 | 170 | 171 | 86,000 |
2015/10/26 | 166 | 178 | 164 | 175 | 84,000 |
2015/10/23 | 168 | 169 | 164 | 165 | 56,000 |
2015/10/22 | 170 | 174 | 164 | 168 | 64,000 |
2015/10/21 | 176 | 185 | 171 | 171 | 393,000 |
2015/10/20 | 163 | 180 | 163 | 171 | 295,000 |
2015/10/19 | 160 | 163 | 160 | 161 | 12,000 |
2015/10/16 | 160 | 160 | 159 | 159 | 14,000 |
2015/10/14 | 160 | 162 | 160 | 162 | 7,000 |
2015/10/13 | 162 | 163 | 160 | 160 | 30,000 |
2015/10/09 | 161 | 168 | 161 | 165 | 20,000 |
2015/10/08 | 159 | 160 | 159 | 160 | 3,000 |
2015/10/06 | 159 | 161 | 159 | 160 | 4,000 |
2015/10/05 | 160 | 162 | 159 | 162 | 32,000 |
2015/10/02 | 159 | 159 | 157 | 159 | 10,000 |
2015/10/01 | 159 | 159 | 159 | 159 | 1,000 |
2015/09/30 | 158 | 158 | 158 | 158 | 2,000 |
2015/09/29 | 159 | 159 | 154 | 156 | 12,000 |
2015/09/28 | 156 | 157 | 156 | 157 | 4,000 |
2015/09/25 | 158 | 158 | 155 | 155 | 7,000 |
2015/09/24 | 160 | 160 | 155 | 157 | 35,000 |
2015/09/17 | 161 | 162 | 160 | 160 | 9,000 |
2015/09/16 | 156 | 163 | 156 | 163 | 23,000 |
2015/09/15 | 156 | 156 | 156 | 156 | 1,000 |
2015/09/14 | 158 | 160 | 155 | 155 | 14,000 |
2015/09/11 | 158 | 159 | 157 | 158 | 28,000 |
2015/09/10 | 156 | 156 | 154 | 154 | 6,000 |
2015/09/09 | 155 | 155 | 154 | 154 | 9,000 |
2015/09/08 | 155 | 155 | 149 | 149 | 37,000 |
2015/09/07 | 148 | 153 | 148 | 152 | 32,000 |
2015/09/04 | 158 | 158 | 150 | 153 | 42,000 |
2015/09/03 | 159 | 163 | 159 | 159 | 59,000 |
2015/09/02 | 148 | 158 | 148 | 156 | 26,000 |
2015/09/01 | 161 | 161 | 153 | 153 | 50,000 |
2015/08/31 | 167 | 167 | 163 | 163 | 32,000 |
2015/08/28 | 158 | 164 | 158 | 163 | 36,000 |
2015/08/27 | 153 | 158 | 150 | 157 | 79,000 |
2015/08/26 | 144 | 152 | 143 | 150 | 93,000 |
2015/08/25 | 142 | 158 | 130 | 140 | 213,000 |
2015/08/24 | 164 | 169 | 157 | 157 | 118,000 |
2015/08/21 | 173 | 175 | 172 | 174 | 87,000 |
2015/08/20 | 177 | 178 | 177 | 178 | 19,000 |
2015/08/19 | 181 | 181 | 177 | 178 | 26,000 |
2015/08/18 | 180 | 182 | 180 | 180 | 9,000 |
2015/08/17 | 179 | 179 | 177 | 178 | 19,000 |
2015/08/14 | 180 | 181 | 178 | 179 | 51,000 |
2015/08/13 | 180 | 182 | 180 | 182 | 12,000 |
2015/08/12 | 182 | 182 | 180 | 181 | 34,000 |
2015/08/11 | 184 | 185 | 182 | 182 | 44,000 |
2015/08/10 | 182 | 183 | 181 | 183 | 22,000 |
2015/08/07 | 183 | 183 | 182 | 182 | 21,000 |
2015/08/06 | 184 | 185 | 183 | 183 | 33,000 |
2015/08/05 | 186 | 188 | 183 | 184 | 81,000 |
2015/08/04 | 185 | 185 | 185 | 185 | 6,000 |
2015/08/03 | 188 | 188 | 184 | 185 | 27,000 |
2015/07/31 | 187 | 189 | 186 | 189 | 36,000 |
2015/07/30 | 185 | 189 | 185 | 189 | 41,000 |
2015/07/29 | 186 | 187 | 186 | 187 | 13,000 |
2015/07/28 | 183 | 187 | 181 | 187 | 59,000 |
2015/07/27 | 185 | 188 | 185 | 185 | 20,000 |
2015/07/24 | 186 | 186 | 185 | 185 | 32,000 |
2015/07/23 | 184 | 189 | 183 | 186 | 103,000 |
2015/07/22 | 183 | 185 | 181 | 184 | 121,000 |
2015/07/21 | 186 | 186 | 183 | 184 | 89,000 |
2015/07/17 | 186 | 188 | 184 | 185 | 63,000 |
2015/07/16 | 187 | 187 | 184 | 185 | 39,000 |
2015/07/15 | 187 | 188 | 185 | 185 | 52,000 |
2015/07/14 | 182 | 188 | 182 | 186 | 134,000 |
2015/07/13 | 180 | 183 | 179 | 181 | 52,000 |
2015/07/10 | 186 | 186 | 174 | 179 | 166,000 |
2015/07/09 | 185 | 188 | 172 | 184 | 355,000 |
2015/07/08 | 193 | 199 | 188 | 188 | 453,000 |
2015/07/07 | 208 | 208 | 192 | 194 | 974,000 |
2015/07/06 | 195 | 238 | 195 | 210 | 6,543,000 |
2015/07/03 | 188 | 190 | 187 | 188 | 22,000 |
2015/07/02 | 188 | 190 | 187 | 187 | 9,000 |
2015/07/01 | 187 | 187 | 184 | 187 | 15,000 |
2015/06/30 | 184 | 187 | 184 | 185 | 16,000 |
2015/06/29 | 185 | 186 | 182 | 183 | 65,000 |
2015/06/26 | 192 | 194 | 189 | 191 | 26,000 |
2015/06/25 | 191 | 191 | 189 | 189 | 32,000 |
2015/06/24 | 188 | 197 | 187 | 192 | 227,000 |
2015/06/23 | 189 | 189 | 187 | 187 | 22,000 |
2015/06/22 | 185 | 191 | 185 | 187 | 35,000 |
2015/06/19 | 185 | 185 | 184 | 184 | 12,000 |
2015/06/18 | 185 | 186 | 184 | 184 | 21,000 |
2015/06/17 | 185 | 187 | 185 | 185 | 42,000 |
2015/06/16 | 184 | 184 | 183 | 184 | 19,000 |
2015/06/15 | 183 | 184 | 183 | 183 | 18,000 |
2015/06/12 | 185 | 185 | 183 | 184 | 10,000 |
2015/06/11 | 184 | 186 | 182 | 183 | 36,000 |
2015/06/10 | 183 | 186 | 183 | 183 | 15,000 |
2015/06/09 | 185 | 185 | 183 | 183 | 16,000 |
2015/06/08 | 185 | 187 | 184 | 187 | 7,000 |
2015/06/05 | 185 | 186 | 183 | 185 | 22,000 |
2015/06/04 | 185 | 187 | 183 | 185 | 53,000 |
2015/06/03 | 187 | 187 | 183 | 183 | 23,000 |
2015/06/02 | 185 | 193 | 185 | 188 | 53,000 |
2015/06/01 | 184 | 186 | 184 | 184 | 19,000 |
2015/05/29 | 185 | 188 | 185 | 185 | 31,000 |
2015/05/28 | 188 | 189 | 185 | 186 | 59,000 |
2015/05/27 | 188 | 199 | 187 | 188 | 208,000 |
2015/05/26 | 184 | 189 | 184 | 186 | 74,000 |
2015/05/25 | 184 | 185 | 182 | 183 | 26,000 |
2015/05/22 | 182 | 185 | 182 | 183 | 19,000 |
2015/05/21 | 183 | 183 | 178 | 182 | 123,000 |
2015/05/20 | 185 | 186 | 181 | 183 | 54,000 |
2015/05/19 | 182 | 186 | 182 | 185 | 18,000 |
2015/05/18 | 184 | 186 | 183 | 183 | 39,000 |
2015/05/15 | 184 | 184 | 180 | 181 | 40,000 |
2015/05/14 | 184 | 184 | 182 | 182 | 26,000 |
2015/05/13 | 184 | 185 | 183 | 185 | 20,000 |
2015/05/12 | 183 | 184 | 182 | 184 | 17,000 |
2015/05/11 | 186 | 187 | 185 | 186 | 11,000 |
2015/05/08 | 181 | 182 | 181 | 182 | 14,000 |
2015/05/07 | 183 | 183 | 181 | 181 | 10,000 |
2015/05/01 | 186 | 187 | 181 | 183 | 85,000 |
2015/04/30 | 193 | 193 | 186 | 186 | 122,000 |
2015/04/28 | 191 | 197 | 191 | 193 | 38,000 |
2015/04/27 | 192 | 196 | 190 | 191 | 103,000 |
2015/04/24 | 198 | 201 | 190 | 196 | 221,000 |
2015/04/23 | 183 | 203 | 182 | 199 | 444,000 |
2015/04/22 | 178 | 189 | 177 | 185 | 113,000 |
2015/04/21 | 179 | 182 | 178 | 178 | 24,000 |
2015/04/20 | 180 | 180 | 176 | 178 | 59,000 |
2015/04/17 | 183 | 183 | 180 | 180 | 21,000 |
2015/04/16 | 182 | 186 | 181 | 182 | 31,000 |
2015/04/15 | 181 | 183 | 180 | 181 | 25,000 |
2015/04/14 | 182 | 183 | 181 | 181 | 19,000 |
2015/04/13 | 185 | 185 | 181 | 181 | 86,000 |
2015/04/10 | 182 | 188 | 182 | 187 | 196,000 |
2015/04/09 | 187 | 190 | 184 | 186 | 208,000 |
2015/04/08 | 182 | 216 | 182 | 189 | 1,612,000 |
2015/04/07 | 181 | 182 | 180 | 182 | 13,000 |
2015/04/06 | 183 | 183 | 179 | 179 | 18,000 |
2015/04/03 | 180 | 183 | 180 | 182 | 37,000 |
2015/04/02 | 176 | 178 | 176 | 178 | 20,000 |
2015/04/01 | 180 | 180 | 175 | 176 | 28,000 |
2015/03/31 | 181 | 182 | 179 | 179 | 30,000 |
2015/03/30 | 177 | 179 | 177 | 179 | 17,000 |
2015/03/27 | 176 | 186 | 176 | 179 | 72,000 |
2015/03/26 | 180 | 180 | 176 | 176 | 38,000 |
2015/03/25 | 176 | 182 | 176 | 181 | 43,000 |
2015/03/24 | 180 | 180 | 176 | 176 | 27,000 |
2015/03/23 | 175 | 177 | 175 | 176 | 19,000 |
2015/03/20 | 174 | 176 | 174 | 175 | 8,000 |
2015/03/19 | 173 | 176 | 173 | 174 | 38,000 |
2015/03/18 | 177 | 177 | 173 | 175 | 68,000 |
2015/03/17 | 180 | 181 | 178 | 178 | 47,000 |
2015/03/16 | 176 | 179 | 176 | 178 | 34,000 |
2015/03/13 | 181 | 181 | 176 | 178 | 107,000 |
2015/03/12 | 178 | 200 | 171 | 180 | 842,000 |
2015/03/11 | 173 | 177 | 173 | 176 | 19,000 |
2015/03/10 | 177 | 177 | 175 | 175 | 34,000 |
2015/03/09 | 178 | 179 | 176 | 176 | 24,000 |
2015/03/06 | 183 | 183 | 179 | 182 | 26,000 |
2015/03/05 | 184 | 184 | 181 | 182 | 46,000 |
2015/03/04 | 187 | 188 | 184 | 187 | 32,000 |
2015/03/03 | 181 | 190 | 180 | 187 | 170,000 |
2015/03/02 | 180 | 181 | 179 | 181 | 13,000 |
2015/02/27 | 183 | 184 | 179 | 180 | 32,000 |
2015/02/26 | 181 | 188 | 180 | 182 | 111,000 |
2015/02/25 | 179 | 181 | 178 | 181 | 33,000 |
2015/02/24 | 174 | 176 | 173 | 176 | 16,000 |
2015/02/23 | 176 | 176 | 174 | 175 | 14,000 |
2015/02/20 | 178 | 178 | 175 | 175 | 35,000 |
2015/02/19 | 178 | 178 | 177 | 177 | 8,000 |
2015/02/18 | 177 | 179 | 175 | 179 | 24,000 |
2015/02/17 | 181 | 181 | 177 | 177 | 42,000 |
2015/02/16 | 173 | 184 | 172 | 179 | 85,000 |
2015/02/13 | 172 | 172 | 170 | 170 | 35,000 |
2015/02/12 | 173 | 173 | 170 | 172 | 38,000 |
2015/02/10 | 174 | 174 | 170 | 171 | 31,000 |
2015/02/09 | 179 | 179 | 168 | 176 | 60,000 |
2015/02/06 | 183 | 183 | 179 | 179 | 18,000 |
2015/02/05 | 182 | 182 | 178 | 180 | 42,000 |
2015/02/04 | 183 | 188 | 177 | 185 | 105,000 |
2015/02/03 | 199 | 199 | 182 | 184 | 258,000 |
2015/02/02 | 200 | 210 | 196 | 199 | 446,000 |
2015/01/30 | 181 | 195 | 181 | 195 | 254,000 |
2015/01/29 | 195 | 204 | 180 | 181 | 669,000 |
2015/01/28 | 175 | 194 | 174 | 190 | 613,000 |
2015/01/27 | 166 | 175 | 166 | 174 | 182,000 |
2015/01/26 | 166 | 171 | 166 | 166 | 57,000 |
2015/01/23 | 166 | 166 | 164 | 166 | 13,000 |
2015/01/22 | 166 | 168 | 162 | 163 | 78,000 |
2015/01/21 | 170 | 170 | 165 | 166 | 50,000 |
2015/01/20 | 165 | 172 | 162 | 171 | 181,000 |
2015/01/19 | 172 | 177 | 162 | 162 | 236,000 |
2015/01/16 | 160 | 166 | 159 | 165 | 47,000 |
2015/01/15 | 161 | 162 | 161 | 161 | 5,000 |
2015/01/14 | 161 | 163 | 161 | 162 | 6,000 |
2015/01/13 | 160 | 160 | 158 | 160 | 7,000 |
2015/01/09 | 162 | 169 | 161 | 162 | 55,000 |
2015/01/08 | 161 | 161 | 161 | 161 | 2,000 |
2015/01/07 | 158 | 163 | 158 | 162 | 7,000 |
2015/01/06 | 160 | 162 | 160 | 160 | 10,000 |
2015/01/05 | 161 | 164 | 160 | 163 | 10,000 |