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 |
|---|---|---|---|---|---|
| 2021/12/29 | 3,390 | 3,390 | 3,345 | 3,345 | 200 |
| 2021/12/28 | 3,255 | 3,255 | 3,250 | 3,250 | 300 |
| 2021/12/27 | 3,250 | 3,250 | 3,250 | 3,250 | 500 |
| 2021/12/20 | 3,260 | 3,260 | 3,235 | 3,235 | 300 |
| 2021/12/17 | 3,400 | 3,400 | 3,260 | 3,260 | 400 |
| 2021/12/16 | 3,390 | 3,390 | 3,390 | 3,390 | 100 |
| 2021/12/14 | 3,385 | 3,385 | 3,385 | 3,385 | 200 |
| 2021/12/13 | 3,315 | 3,415 | 3,315 | 3,380 | 400 |
| 2021/12/10 | 3,300 | 3,315 | 3,300 | 3,315 | 200 |
| 2021/12/08 | 3,330 | 3,335 | 3,300 | 3,300 | 400 |
| 2021/12/03 | 3,330 | 3,330 | 3,330 | 3,330 | 100 |
| 2021/12/02 | 3,330 | 3,330 | 3,330 | 3,330 | 300 |
| 2021/12/01 | 3,320 | 3,335 | 3,320 | 3,335 | 200 |
| 2021/11/29 | 3,435 | 3,435 | 3,320 | 3,375 | 300 |
| 2021/11/26 | 3,395 | 3,395 | 3,395 | 3,395 | 100 |
| 2021/11/25 | 3,625 | 3,625 | 3,625 | 3,625 | 100 |
| 2021/11/22 | 3,480 | 3,645 | 3,480 | 3,645 | 500 |
| 2021/11/19 | 3,340 | 3,430 | 3,340 | 3,430 | 600 |
| 2021/11/17 | 3,495 | 3,495 | 3,495 | 3,495 | 100 |
| 2021/11/16 | 3,370 | 3,455 | 3,370 | 3,455 | 200 |
| 2021/11/15 | 3,300 | 3,370 | 3,300 | 3,370 | 200 |
| 2021/11/09 | 3,340 | 3,340 | 3,270 | 3,285 | 600 |
| 2021/11/08 | 3,330 | 3,330 | 3,330 | 3,330 | 400 |
| 2021/11/05 | 3,330 | 3,330 | 3,330 | 3,330 | 100 |
| 2021/11/04 | 3,330 | 3,330 | 3,325 | 3,325 | 500 |
| 2021/11/01 | 3,400 | 3,400 | 3,400 | 3,400 | 200 |
| 2021/10/29 | 3,360 | 3,360 | 3,360 | 3,360 | 100 |
| 2021/10/28 | 3,460 | 3,460 | 3,430 | 3,430 | 300 |
| 2021/10/27 | 3,465 | 3,465 | 3,465 | 3,465 | 100 |
| 2021/10/25 | 3,510 | 3,510 | 3,510 | 3,510 | 200 |
| 2021/10/22 | 3,500 | 3,510 | 3,435 | 3,510 | 900 |
| 2021/10/21 | 3,430 | 3,430 | 3,430 | 3,430 | 100 |
| 2021/10/19 | 3,470 | 3,470 | 3,430 | 3,430 | 700 |
| 2021/10/18 | 3,995 | 3,995 | 3,415 | 3,540 | 6,300 |
| 2021/10/15 | 3,390 | 3,390 | 3,320 | 3,380 | 1,500 |
| 2021/10/14 | 3,275 | 3,275 | 3,210 | 3,265 | 300 |
| 2021/10/08 | 3,250 | 3,295 | 3,250 | 3,295 | 200 |
| 2021/10/07 | 3,250 | 3,250 | 3,250 | 3,250 | 100 |
| 2021/10/06 | 3,220 | 3,220 | 3,220 | 3,220 | 100 |
| 2021/10/05 | 3,210 | 3,230 | 3,160 | 3,230 | 300 |
| 2021/10/04 | 3,255 | 3,260 | 3,255 | 3,255 | 400 |
| 2021/10/01 | 3,395 | 3,395 | 3,395 | 3,395 | 100 |
| 2021/09/30 | 3,345 | 3,345 | 3,345 | 3,345 | 100 |
| 2021/09/29 | 3,340 | 3,340 | 3,340 | 3,340 | 100 |
| 2021/09/28 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2021/09/27 | 3,300 | 3,300 | 3,300 | 3,300 | 400 |
| 2021/09/22 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2021/09/21 | 3,280 | 3,335 | 3,280 | 3,335 | 200 |
| 2021/09/15 | 3,295 | 3,335 | 3,295 | 3,335 | 400 |
| 2021/09/13 | 3,475 | 3,475 | 3,330 | 3,365 | 700 |
| 2021/09/10 | 3,350 | 3,495 | 3,345 | 3,405 | 1,000 |
| 2021/09/09 | 3,225 | 3,280 | 3,225 | 3,280 | 400 |
| 2021/09/08 | 3,420 | 3,420 | 3,280 | 3,295 | 500 |
| 2021/09/07 | 3,405 | 3,405 | 3,280 | 3,280 | 600 |
| 2021/09/06 | 3,335 | 3,335 | 3,335 | 3,335 | 100 |
| 2021/09/03 | 3,205 | 3,250 | 3,205 | 3,250 | 900 |
| 2021/09/02 | 3,250 | 3,250 | 3,245 | 3,245 | 200 |
| 2021/08/31 | 3,250 | 3,275 | 3,250 | 3,275 | 300 |
| 2021/08/26 | 3,250 | 3,250 | 3,250 | 3,250 | 100 |
| 2021/08/25 | 3,255 | 3,255 | 3,255 | 3,255 | 600 |
| 2021/08/20 | 3,205 | 3,255 | 3,205 | 3,255 | 500 |
| 2021/08/17 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2021/08/16 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2021/08/12 | 3,120 | 3,270 | 3,120 | 3,270 | 900 |
| 2021/08/11 | 3,205 | 3,205 | 3,065 | 3,130 | 900 |
| 2021/08/10 | 3,215 | 3,260 | 3,215 | 3,260 | 400 |
| 2021/08/06 | 3,285 | 3,285 | 3,285 | 3,285 | 700 |
| 2021/08/04 | 3,230 | 3,230 | 3,205 | 3,230 | 400 |
| 2021/08/03 | 3,300 | 3,300 | 3,300 | 3,300 | 200 |
| 2021/08/02 | 3,295 | 3,300 | 3,295 | 3,300 | 300 |
| 2021/07/30 | 3,225 | 3,295 | 3,210 | 3,295 | 400 |
| 2021/07/28 | 3,295 | 3,295 | 3,295 | 3,295 | 100 |
| 2021/07/26 | 3,195 | 3,230 | 3,195 | 3,230 | 1,000 |
| 2021/07/21 | 3,190 | 3,195 | 3,190 | 3,195 | 300 |
| 2021/07/19 | 3,260 | 3,260 | 3,260 | 3,260 | 300 |
| 2021/07/16 | 3,285 | 3,335 | 3,285 | 3,325 | 500 |
| 2021/07/15 | 3,260 | 3,260 | 3,260 | 3,260 | 100 |
| 2021/07/12 | 3,235 | 3,235 | 3,235 | 3,235 | 600 |
| 2021/07/08 | 3,305 | 3,305 | 3,235 | 3,235 | 200 |
| 2021/07/07 | 3,290 | 3,290 | 3,290 | 3,290 | 100 |
| 2021/07/06 | 3,220 | 3,220 | 3,220 | 3,220 | 100 |
| 2021/07/02 | 3,230 | 3,230 | 3,230 | 3,230 | 100 |
| 2021/06/30 | 3,300 | 3,300 | 3,300 | 3,300 | 300 |
| 2021/06/28 | 3,285 | 3,365 | 3,285 | 3,300 | 400 |
| 2021/06/25 | 3,210 | 3,210 | 3,210 | 3,210 | 1,100 |
| 2021/06/23 | 3,210 | 3,210 | 3,210 | 3,210 | 100 |
| 2021/06/21 | 3,105 | 3,180 | 3,105 | 3,180 | 300 |
| 2021/06/14 | 3,180 | 3,180 | 3,180 | 3,180 | 100 |
| 2021/06/04 | 3,200 | 3,250 | 3,200 | 3,250 | 300 |
| 2021/06/03 | 3,160 | 3,180 | 3,160 | 3,180 | 500 |
| 2021/05/31 | 3,115 | 3,115 | 3,045 | 3,090 | 300 |
| 2021/05/27 | 3,115 | 3,115 | 3,115 | 3,115 | 100 |
| 2021/05/25 | 3,110 | 3,110 | 3,110 | 3,110 | 200 |
| 2021/05/21 | 3,055 | 3,055 | 3,055 | 3,055 | 100 |
| 2021/05/13 | 3,110 | 3,110 | 3,030 | 3,030 | 1,100 |
| 2021/05/11 | 3,120 | 3,130 | 3,120 | 3,130 | 300 |
| 2021/05/07 | 3,045 | 3,095 | 3,045 | 3,095 | 300 |
| 2021/05/06 | 3,055 | 3,055 | 3,055 | 3,055 | 100 |
| 2021/04/30 | 3,125 | 3,125 | 3,125 | 3,125 | 100 |
| 2021/04/28 | 3,200 | 3,200 | 3,200 | 3,200 | 400 |
| 2021/04/27 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2021/04/26 | 3,125 | 3,130 | 3,125 | 3,130 | 300 |
| 2021/04/21 | 3,125 | 3,125 | 3,125 | 3,125 | 100 |
| 2021/04/20 | 3,185 | 3,185 | 3,185 | 3,185 | 200 |
| 2021/04/19 | 3,190 | 3,190 | 3,190 | 3,190 | 300 |
| 2021/04/15 | 3,200 | 3,200 | 3,175 | 3,175 | 1,100 |
| 2021/04/14 | 3,155 | 3,270 | 3,155 | 3,270 | 400 |
| 2021/04/13 | 3,100 | 3,300 | 3,100 | 3,150 | 1,300 |
| 2021/04/12 | 3,030 | 3,030 | 3,030 | 3,030 | 200 |
| 2021/04/07 | 3,240 | 3,240 | 3,240 | 3,240 | 100 |
| 2021/04/06 | 3,240 | 3,240 | 3,240 | 3,240 | 100 |
| 2021/04/02 | 3,350 | 3,350 | 3,280 | 3,280 | 200 |
| 2021/04/01 | 3,280 | 3,280 | 3,280 | 3,280 | 300 |
| 2021/03/31 | 3,290 | 3,290 | 3,285 | 3,285 | 600 |
| 2021/03/29 | 3,300 | 3,310 | 3,290 | 3,290 | 400 |
| 2021/03/26 | 3,290 | 3,290 | 3,285 | 3,285 | 200 |
| 2021/03/24 | 3,285 | 3,285 | 3,285 | 3,285 | 600 |
| 2021/03/23 | 3,290 | 3,290 | 3,290 | 3,290 | 100 |
| 2021/03/19 | 3,295 | 3,295 | 3,295 | 3,295 | 100 |
| 2021/03/18 | 3,270 | 3,335 | 3,270 | 3,295 | 800 |
| 2021/03/17 | 3,270 | 3,275 | 3,270 | 3,275 | 200 |
| 2021/03/16 | 3,160 | 3,270 | 3,160 | 3,270 | 600 |
| 2021/03/15 | 3,170 | 3,170 | 3,170 | 3,170 | 100 |
| 2021/03/12 | 3,175 | 3,225 | 3,175 | 3,225 | 800 |
| 2021/03/11 | 3,105 | 3,105 | 3,105 | 3,105 | 100 |
| 2021/03/10 | 3,085 | 3,100 | 3,085 | 3,100 | 200 |
| 2021/03/09 | 3,150 | 3,150 | 3,130 | 3,140 | 600 |
| 2021/03/08 | 3,195 | 3,200 | 3,165 | 3,165 | 500 |
| 2021/03/05 | 3,275 | 3,275 | 3,265 | 3,265 | 200 |
| 2021/03/04 | 3,250 | 3,275 | 3,250 | 3,275 | 200 |
| 2021/03/03 | 3,200 | 3,505 | 3,200 | 3,320 | 1,400 |
| 2021/03/02 | 3,205 | 3,205 | 3,205 | 3,205 | 300 |
| 2021/03/01 | 3,140 | 3,190 | 3,140 | 3,185 | 500 |
| 2021/02/26 | 3,140 | 3,160 | 3,140 | 3,160 | 700 |
| 2021/02/25 | 3,200 | 3,200 | 3,140 | 3,140 | 700 |
| 2021/02/24 | 3,210 | 3,210 | 3,140 | 3,140 | 300 |
| 2021/02/22 | 3,230 | 3,235 | 3,140 | 3,140 | 600 |
| 2021/02/19 | 3,140 | 3,230 | 3,140 | 3,220 | 1,500 |
| 2021/02/18 | 3,090 | 3,150 | 3,080 | 3,100 | 1,800 |
| 2021/02/17 | 3,215 | 3,215 | 3,100 | 3,110 | 1,700 |
| 2021/02/16 | 3,245 | 3,345 | 3,200 | 3,215 | 1,800 |
| 2021/02/15 | 3,395 | 3,395 | 3,235 | 3,245 | 2,000 |
| 2021/02/12 | 3,495 | 3,495 | 3,155 | 3,395 | 5,200 |
| 2021/02/10 | 3,495 | 3,550 | 3,490 | 3,550 | 400 |
| 2021/02/09 | 3,665 | 3,700 | 3,500 | 3,500 | 1,600 |
| 2021/02/08 | 3,390 | 3,470 | 3,355 | 3,385 | 1,000 |
| 2021/02/05 | 3,465 | 3,500 | 3,360 | 3,400 | 2,900 |
| 2021/02/04 | 3,625 | 3,625 | 3,405 | 3,525 | 2,200 |
| 2021/02/03 | 3,655 | 3,690 | 3,650 | 3,650 | 800 |
| 2021/02/02 | 3,710 | 3,770 | 3,620 | 3,700 | 1,200 |
| 2021/02/01 | 3,675 | 3,735 | 3,565 | 3,710 | 1,900 |
| 2021/01/29 | 3,860 | 3,860 | 3,680 | 3,680 | 2,900 |
| 2021/01/28 | 3,730 | 3,995 | 3,665 | 3,995 | 1,300 |
| 2021/01/27 | 3,865 | 3,865 | 3,800 | 3,800 | 700 |
| 2021/01/26 | 3,910 | 3,910 | 3,865 | 3,865 | 2,000 |
| 2021/01/25 | 4,185 | 4,185 | 3,980 | 3,980 | 2,900 |
| 2021/01/22 | 4,195 | 4,205 | 4,130 | 4,180 | 1,300 |
| 2021/01/21 | 4,215 | 4,260 | 4,100 | 4,125 | 4,900 |
| 2021/01/20 | 3,965 | 4,330 | 3,965 | 4,145 | 11,200 |
| 2021/01/19 | 3,850 | 4,325 | 3,820 | 3,900 | 18,100 |
| 2021/01/18 | 3,980 | 3,980 | 3,805 | 3,845 | 14,400 |
| 2021/01/15 | 3,740 | 4,325 | 3,740 | 4,325 | 30,700 |
| 2021/01/14 | 3,725 | 3,760 | 3,625 | 3,625 | 3,600 |
| 2021/01/13 | 3,570 | 3,745 | 3,550 | 3,725 | 2,300 |
| 2021/01/12 | 3,775 | 3,775 | 3,500 | 3,640 | 10,000 |
| 2021/01/08 | 3,885 | 3,910 | 3,795 | 3,880 | 5,100 |
| 2021/01/07 | 3,780 | 3,880 | 3,725 | 3,880 | 1,900 |
| 2021/01/06 | 3,775 | 3,775 | 3,715 | 3,725 | 1,600 |
| 2021/01/05 | 3,655 | 3,790 | 3,655 | 3,775 | 2,300 |
| 2021/01/04 | 3,835 | 4,000 | 3,580 | 3,725 | 7,300 |