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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,315 | 3,315 | 3,315 | 3,315 | 100 |
| 2022/12/29 | 3,280 | 3,280 | 3,280 | 3,280 | 300 |
| 2022/12/28 | 3,295 | 3,295 | 3,290 | 3,290 | 400 |
| 2022/12/27 | 3,280 | 3,350 | 3,260 | 3,350 | 1,900 |
| 2022/12/26 | 3,300 | 3,300 | 3,300 | 3,300 | 900 |
| 2022/12/23 | 3,430 | 3,430 | 3,270 | 3,300 | 1,600 |
| 2022/12/22 | 3,315 | 3,315 | 3,290 | 3,290 | 400 |
| 2022/12/21 | 3,290 | 3,430 | 3,290 | 3,305 | 500 |
| 2022/12/20 | 3,315 | 3,355 | 3,285 | 3,355 | 800 |
| 2022/12/19 | 3,330 | 3,330 | 3,320 | 3,320 | 200 |
| 2022/12/16 | 3,270 | 3,330 | 3,270 | 3,300 | 600 |
| 2022/12/15 | 3,275 | 3,290 | 3,270 | 3,285 | 2,800 |
| 2022/12/14 | 3,310 | 3,330 | 3,305 | 3,310 | 1,000 |
| 2022/12/13 | 3,330 | 3,330 | 3,325 | 3,325 | 300 |
| 2022/12/12 | 3,325 | 3,325 | 3,325 | 3,325 | 200 |
| 2022/12/09 | 3,340 | 3,340 | 3,310 | 3,310 | 300 |
| 2022/12/08 | 3,355 | 3,355 | 3,355 | 3,355 | 300 |
| 2022/12/07 | 3,330 | 3,355 | 3,330 | 3,355 | 600 |
| 2022/12/06 | 3,285 | 3,285 | 3,275 | 3,275 | 500 |
| 2022/12/05 | 3,360 | 3,360 | 3,345 | 3,345 | 500 |
| 2022/12/02 | 3,395 | 3,395 | 3,360 | 3,360 | 500 |
| 2022/12/01 | 3,475 | 3,475 | 3,455 | 3,455 | 600 |
| 2022/11/30 | 3,345 | 3,405 | 3,345 | 3,405 | 500 |
| 2022/11/29 | 3,280 | 3,280 | 3,280 | 3,280 | 100 |
| 2022/11/28 | 3,360 | 3,360 | 3,225 | 3,275 | 1,600 |
| 2022/11/25 | 3,340 | 3,360 | 3,340 | 3,360 | 200 |
| 2022/11/24 | 3,320 | 3,335 | 3,265 | 3,335 | 900 |
| 2022/11/18 | 3,380 | 3,390 | 3,380 | 3,390 | 300 |
| 2022/11/17 | 3,285 | 3,580 | 3,265 | 3,370 | 3,000 |
| 2022/11/16 | 3,290 | 3,310 | 3,290 | 3,310 | 600 |
| 2022/11/15 | 3,280 | 3,300 | 3,280 | 3,300 | 400 |
| 2022/11/11 | 3,290 | 3,300 | 3,290 | 3,300 | 300 |
| 2022/11/10 | 3,300 | 3,300 | 3,270 | 3,270 | 700 |
| 2022/11/09 | 3,285 | 3,335 | 3,285 | 3,335 | 500 |
| 2022/11/08 | 3,305 | 3,345 | 3,280 | 3,345 | 700 |
| 2022/11/07 | 3,285 | 3,305 | 3,280 | 3,305 | 800 |
| 2022/11/04 | 3,275 | 3,300 | 3,270 | 3,300 | 500 |
| 2022/11/02 | 3,300 | 3,345 | 3,265 | 3,345 | 600 |
| 2022/11/01 | 3,355 | 3,355 | 3,280 | 3,280 | 300 |
| 2022/10/31 | 3,340 | 3,340 | 3,320 | 3,320 | 500 |
| 2022/10/28 | 3,330 | 3,330 | 3,330 | 3,330 | 200 |
| 2022/10/26 | 3,375 | 3,375 | 3,300 | 3,300 | 1,800 |
| 2022/10/25 | 3,375 | 3,375 | 3,370 | 3,375 | 700 |
| 2022/10/24 | 3,375 | 3,375 | 3,375 | 3,375 | 100 |
| 2022/10/21 | 3,330 | 3,375 | 3,330 | 3,375 | 600 |
| 2022/10/20 | 3,375 | 3,375 | 3,230 | 3,230 | 1,400 |
| 2022/10/19 | 3,395 | 3,410 | 3,350 | 3,375 | 1,100 |
| 2022/10/18 | 3,420 | 3,490 | 3,380 | 3,440 | 1,900 |
| 2022/10/17 | 3,500 | 3,540 | 3,450 | 3,455 | 1,500 |
| 2022/10/14 | 3,415 | 3,645 | 3,415 | 3,570 | 4,000 |
| 2022/10/13 | 3,710 | 3,725 | 3,390 | 3,390 | 6,800 |
| 2022/10/12 | 3,715 | 3,750 | 3,695 | 3,695 | 300 |
| 2022/10/11 | 3,800 | 3,875 | 3,755 | 3,765 | 1,600 |
| 2022/10/07 | 3,800 | 3,930 | 3,765 | 3,830 | 2,800 |
| 2022/10/06 | 3,675 | 3,825 | 3,660 | 3,755 | 6,800 |
| 2022/10/05 | 3,690 | 3,720 | 3,650 | 3,675 | 800 |
| 2022/10/04 | 3,700 | 3,750 | 3,690 | 3,690 | 900 |
| 2022/10/03 | 3,725 | 3,725 | 3,655 | 3,725 | 1,100 |
| 2022/09/30 | 3,790 | 3,790 | 3,620 | 3,725 | 1,100 |
| 2022/09/29 | 3,665 | 3,830 | 3,605 | 3,780 | 1,500 |
| 2022/09/28 | 3,810 | 3,810 | 3,620 | 3,650 | 2,300 |
| 2022/09/27 | 3,810 | 3,810 | 3,810 | 3,810 | 100 |
| 2022/09/26 | 3,955 | 3,955 | 3,685 | 3,805 | 2,100 |
| 2022/09/22 | 3,965 | 4,005 | 3,850 | 3,955 | 4,100 |
| 2022/09/21 | 3,625 | 4,170 | 3,625 | 3,895 | 6,600 |
| 2022/09/20 | 3,790 | 3,890 | 3,695 | 3,695 | 1,200 |
| 2022/09/16 | 4,135 | 4,135 | 3,720 | 3,720 | 9,700 |
| 2022/09/15 | 4,315 | 4,315 | 4,065 | 4,065 | 5,800 |
| 2022/09/14 | 4,500 | 4,540 | 4,160 | 4,280 | 19,100 |
| 2022/09/13 | 3,930 | 4,620 | 3,930 | 4,620 | 33,700 |
| 2022/09/12 | 3,900 | 3,945 | 3,850 | 3,920 | 2,900 |
| 2022/09/09 | 4,100 | 4,100 | 3,935 | 3,945 | 3,000 |
| 2022/09/08 | 4,175 | 4,175 | 3,965 | 4,075 | 2,300 |
| 2022/09/07 | 4,185 | 4,185 | 4,000 | 4,175 | 3,600 |
| 2022/09/06 | 4,300 | 4,360 | 4,145 | 4,190 | 2,900 |
| 2022/09/05 | 4,260 | 4,530 | 4,190 | 4,245 | 6,300 |
| 2022/09/02 | 4,510 | 4,510 | 4,285 | 4,355 | 7,300 |
| 2022/09/01 | 4,795 | 4,845 | 4,310 | 4,395 | 17,700 |
| 2022/08/31 | 5,100 | 5,500 | 4,780 | 4,865 | 29,300 |
| 2022/08/30 | 4,535 | 5,280 | 4,535 | 5,280 | 65,900 |
| 2022/08/29 | 4,700 | 5,200 | 4,450 | 4,580 | 37,600 |
| 2022/08/26 | 5,020 | 5,210 | 4,700 | 4,885 | 25,400 |
| 2022/08/25 | 5,200 | 5,450 | 4,640 | 5,120 | 86,900 |
| 2022/08/24 | 5,720 | 6,420 | 4,815 | 4,925 | 279,000 |
| 2022/08/23 | 5,300 | 5,420 | 5,230 | 5,420 | 80,400 |
| 2022/08/22 | 4,090 | 4,720 | 4,090 | 4,720 | 56,100 |
| 2022/08/19 | 3,950 | 4,750 | 3,915 | 4,020 | 40,400 |
| 2022/08/18 | 3,970 | 4,105 | 3,860 | 4,050 | 10,500 |
| 2022/08/17 | 4,235 | 4,345 | 3,880 | 4,110 | 45,100 |
| 2022/08/16 | 3,605 | 4,165 | 3,605 | 4,165 | 9,800 |
| 2022/08/15 | 4,495 | 4,540 | 3,435 | 3,465 | 29,300 |
| 2022/08/12 | 3,150 | 3,845 | 3,150 | 3,845 | 10,900 |
| 2022/08/09 | 3,155 | 3,155 | 3,145 | 3,145 | 200 |
| 2022/08/03 | 3,220 | 3,225 | 3,220 | 3,225 | 200 |
| 2022/08/02 | 3,210 | 3,210 | 3,210 | 3,210 | 100 |
| 2022/08/01 | 3,170 | 3,210 | 3,170 | 3,210 | 200 |
| 2022/07/29 | 3,205 | 3,205 | 3,170 | 3,170 | 200 |
| 2022/07/28 | 3,190 | 3,200 | 3,190 | 3,200 | 700 |
| 2022/07/27 | 3,160 | 3,185 | 3,160 | 3,185 | 700 |
| 2022/07/26 | 3,160 | 3,160 | 3,160 | 3,160 | 200 |
| 2022/07/25 | 3,095 | 3,170 | 3,095 | 3,150 | 700 |
| 2022/07/22 | 3,080 | 3,080 | 3,080 | 3,080 | 500 |
| 2022/07/21 | 3,080 | 3,080 | 3,080 | 3,080 | 500 |
| 2022/07/20 | 3,050 | 3,150 | 3,025 | 3,150 | 3,300 |
| 2022/07/19 | 3,195 | 3,195 | 3,065 | 3,100 | 3,500 |
| 2022/07/15 | 3,280 | 3,280 | 3,235 | 3,265 | 1,500 |
| 2022/07/14 | 3,385 | 3,385 | 3,260 | 3,305 | 1,600 |
| 2022/07/13 | 3,310 | 3,400 | 3,250 | 3,350 | 6,900 |
| 2022/07/12 | 4,010 | 4,300 | 3,225 | 3,300 | 28,400 |
| 2022/07/11 | 3,730 | 3,730 | 3,730 | 3,730 | 2,300 |
| 2022/07/07 | 3,020 | 3,030 | 3,020 | 3,030 | 200 |
| 2022/07/05 | 3,020 | 3,020 | 3,020 | 3,020 | 100 |
| 2022/07/04 | 3,090 | 3,090 | 3,020 | 3,020 | 200 |
| 2022/07/01 | 3,065 | 3,090 | 3,025 | 3,090 | 300 |
| 2022/06/28 | 3,020 | 3,075 | 3,020 | 3,075 | 200 |
| 2022/06/27 | 2,995 | 3,020 | 2,995 | 3,020 | 300 |
| 2022/06/22 | 2,995 | 2,995 | 2,994 | 2,994 | 300 |
| 2022/06/21 | 3,060 | 3,060 | 2,994 | 2,994 | 500 |
| 2022/06/20 | 3,080 | 3,080 | 3,080 | 3,080 | 100 |
| 2022/06/17 | 3,085 | 3,110 | 3,060 | 3,060 | 500 |
| 2022/06/14 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2022/06/09 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2022/06/08 | 3,100 | 3,110 | 3,075 | 3,075 | 700 |
| 2022/06/07 | 3,150 | 3,150 | 3,100 | 3,100 | 600 |
| 2022/05/11 | 3,055 | 3,095 | 3,055 | 3,095 | 300 |
| 2022/05/10 | 3,125 | 3,125 | 3,125 | 3,125 | 100 |
| 2022/04/28 | 3,120 | 3,120 | 3,120 | 3,120 | 100 |
| 2022/04/27 | 3,225 | 3,225 | 3,225 | 3,225 | 400 |
| 2022/04/25 | 3,210 | 3,225 | 3,210 | 3,225 | 400 |
| 2022/04/19 | 3,210 | 3,210 | 3,210 | 3,210 | 200 |
| 2022/04/18 | 3,130 | 3,175 | 3,115 | 3,175 | 1,800 |
| 2022/04/15 | 3,130 | 3,360 | 3,130 | 3,200 | 2,200 |
| 2022/04/14 | 3,000 | 3,060 | 3,000 | 3,060 | 1,700 |
| 2022/04/13 | 3,010 | 3,015 | 3,000 | 3,000 | 400 |
| 2022/04/12 | 3,070 | 3,070 | 3,060 | 3,060 | 400 |
| 2022/04/11 | 3,070 | 3,070 | 3,070 | 3,070 | 200 |
| 2022/04/06 | 3,070 | 3,070 | 3,070 | 3,070 | 300 |
| 2022/04/04 | 3,070 | 3,070 | 3,070 | 3,070 | 200 |
| 2022/03/28 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2022/03/23 | 3,065 | 3,065 | 3,065 | 3,065 | 100 |
| 2022/03/17 | 3,050 | 3,050 | 3,050 | 3,050 | 300 |
| 2022/03/15 | 3,065 | 3,065 | 3,065 | 3,065 | 100 |
| 2022/03/14 | 3,190 | 3,190 | 3,190 | 3,190 | 100 |
| 2022/03/09 | 3,050 | 3,050 | 3,050 | 3,050 | 400 |
| 2022/03/04 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2022/02/25 | 3,020 | 3,020 | 3,020 | 3,020 | 100 |
| 2022/02/24 | 3,025 | 3,025 | 2,917 | 2,950 | 1,100 |
| 2022/02/22 | 3,005 | 3,025 | 3,005 | 3,025 | 500 |
| 2022/02/21 | 3,000 | 3,005 | 3,000 | 3,005 | 700 |
| 2022/02/14 | 3,080 | 3,110 | 3,080 | 3,110 | 600 |
| 2022/02/09 | 3,100 | 3,115 | 3,100 | 3,115 | 300 |
| 2022/02/07 | 3,145 | 3,170 | 3,100 | 3,170 | 400 |
| 2022/02/03 | 3,120 | 3,120 | 3,120 | 3,120 | 100 |
| 2022/02/02 | 3,190 | 3,190 | 3,190 | 3,190 | 100 |
| 2022/02/01 | 3,225 | 3,225 | 3,210 | 3,210 | 500 |
| 2022/01/31 | 3,245 | 3,245 | 3,245 | 3,245 | 100 |
| 2022/01/27 | 3,350 | 3,350 | 3,335 | 3,335 | 500 |
| 2022/01/26 | 3,350 | 3,350 | 3,350 | 3,350 | 100 |
| 2022/01/25 | 3,280 | 3,350 | 3,280 | 3,350 | 500 |
| 2022/01/24 | 3,305 | 3,305 | 3,280 | 3,280 | 800 |
| 2022/01/21 | 3,305 | 3,305 | 3,305 | 3,305 | 100 |
| 2022/01/20 | 3,400 | 3,400 | 3,305 | 3,305 | 300 |
| 2022/01/17 | 3,460 | 3,460 | 3,400 | 3,400 | 1,100 |
| 2022/01/14 | 3,320 | 3,460 | 3,320 | 3,460 | 1,700 |
| 2022/01/13 | 3,320 | 3,395 | 3,320 | 3,390 | 500 |
| 2022/01/12 | 3,400 | 3,430 | 3,360 | 3,430 | 300 |
| 2022/01/11 | 3,450 | 3,450 | 3,280 | 3,355 | 4,100 |
| 2022/01/07 | 3,395 | 3,515 | 3,395 | 3,515 | 1,000 |
| 2022/01/06 | 3,350 | 3,350 | 3,350 | 3,350 | 100 |
| 2022/01/05 | 3,390 | 3,395 | 3,370 | 3,370 | 400 |
| 2022/01/04 | 3,345 | 3,390 | 3,320 | 3,320 | 300 |