タナベコンサルティンググループ(9644)の株価時系列情報
タナベコンサルティンググループ(9644)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 | 720 | 724 | 712 | 723 | 16,600 |
2013/12/27 | 710 | 716 | 710 | 716 | 15,400 |
2013/12/26 | 708 | 710 | 708 | 710 | 6,500 |
2013/12/25 | 703 | 706 | 702 | 706 | 19,000 |
2013/12/24 | 706 | 708 | 700 | 703 | 20,400 |
2013/12/20 | 707 | 710 | 707 | 708 | 5,400 |
2013/12/19 | 705 | 708 | 705 | 706 | 7,000 |
2013/12/18 | 706 | 708 | 706 | 707 | 4,100 |
2013/12/17 | 708 | 709 | 706 | 707 | 3,800 |
2013/12/16 | 709 | 709 | 706 | 708 | 7,700 |
2013/12/13 | 708 | 710 | 708 | 708 | 3,000 |
2013/12/12 | 710 | 710 | 707 | 710 | 6,600 |
2013/12/11 | 710 | 710 | 708 | 709 | 6,200 |
2013/12/10 | 708 | 710 | 708 | 708 | 5,800 |
2013/12/09 | 712 | 712 | 708 | 708 | 5,100 |
2013/12/06 | 710 | 710 | 708 | 709 | 8,300 |
2013/12/05 | 711 | 711 | 708 | 710 | 2,400 |
2013/12/04 | 709 | 709 | 707 | 709 | 2,000 |
2013/12/03 | 710 | 710 | 708 | 709 | 13,000 |
2013/12/02 | 710 | 713 | 710 | 711 | 10,300 |
2013/11/29 | 709 | 710 | 708 | 709 | 6,600 |
2013/11/28 | 709 | 709 | 707 | 709 | 8,700 |
2013/11/27 | 709 | 709 | 706 | 709 | 8,600 |
2013/11/26 | 709 | 709 | 706 | 709 | 13,700 |
2013/11/25 | 708 | 709 | 706 | 709 | 8,900 |
2013/11/22 | 709 | 709 | 706 | 708 | 4,100 |
2013/11/21 | 708 | 709 | 706 | 708 | 5,900 |
2013/11/20 | 710 | 710 | 705 | 709 | 3,000 |
2013/11/19 | 706 | 715 | 705 | 705 | 27,400 |
2013/11/18 | 707 | 710 | 706 | 709 | 5,300 |
2013/11/15 | 710 | 711 | 705 | 706 | 21,000 |
2013/11/14 | 710 | 710 | 704 | 709 | 2,900 |
2013/11/13 | 713 | 713 | 710 | 710 | 1,700 |
2013/11/12 | 712 | 712 | 708 | 709 | 2,700 |
2013/11/11 | 711 | 712 | 710 | 712 | 2,800 |
2013/11/08 | 709 | 711 | 708 | 710 | 2,700 |
2013/11/07 | 713 | 715 | 709 | 709 | 7,700 |
2013/11/06 | 708 | 720 | 708 | 713 | 23,600 |
2013/11/05 | 699 | 708 | 698 | 707 | 3,200 |
2013/11/01 | 706 | 708 | 695 | 700 | 12,000 |
2013/10/31 | 704 | 706 | 704 | 705 | 1,800 |
2013/10/30 | 707 | 708 | 702 | 703 | 2,600 |
2013/10/29 | 706 | 710 | 705 | 705 | 6,800 |
2013/10/28 | 705 | 707 | 702 | 705 | 2,500 |
2013/10/25 | 705 | 707 | 704 | 704 | 7,700 |
2013/10/24 | 705 | 708 | 704 | 705 | 2,300 |
2013/10/23 | 708 | 708 | 702 | 706 | 10,100 |
2013/10/22 | 709 | 709 | 706 | 708 | 4,500 |
2013/10/21 | 707 | 709 | 706 | 709 | 5,100 |
2013/10/18 | 708 | 708 | 703 | 706 | 3,600 |
2013/10/17 | 709 | 709 | 698 | 700 | 16,800 |
2013/10/16 | 708 | 709 | 697 | 706 | 5,900 |
2013/10/15 | 710 | 713 | 703 | 708 | 15,200 |
2013/10/11 | 695 | 697 | 695 | 696 | 1,400 |
2013/10/10 | 692 | 699 | 692 | 695 | 2,200 |
2013/10/09 | 689 | 693 | 689 | 692 | 6,600 |
2013/10/08 | 692 | 694 | 689 | 689 | 3,100 |
2013/10/07 | 691 | 695 | 691 | 692 | 2,000 |
2013/10/04 | 691 | 699 | 691 | 699 | 2,000 |
2013/10/03 | 691 | 695 | 691 | 695 | 3,100 |
2013/10/02 | 701 | 704 | 696 | 700 | 3,600 |
2013/10/01 | 705 | 705 | 701 | 701 | 4,500 |
2013/09/30 | 703 | 705 | 701 | 703 | 4,000 |
2013/09/27 | 701 | 703 | 701 | 702 | 4,900 |
2013/09/26 | 700 | 705 | 700 | 703 | 10,400 |
2013/09/25 | 718 | 723 | 717 | 723 | 12,700 |
2013/09/24 | 716 | 717 | 713 | 717 | 9,800 |
2013/09/20 | 713 | 716 | 713 | 716 | 5,900 |
2013/09/19 | 714 | 715 | 713 | 715 | 3,000 |
2013/09/18 | 715 | 716 | 710 | 714 | 5,300 |
2013/09/17 | 709 | 715 | 707 | 715 | 3,700 |
2013/09/13 | 704 | 706 | 703 | 706 | 1,800 |
2013/09/12 | 702 | 705 | 700 | 704 | 3,300 |
2013/09/11 | 703 | 710 | 701 | 701 | 8,500 |
2013/09/10 | 702 | 706 | 701 | 706 | 3,100 |
2013/09/09 | 695 | 701 | 695 | 701 | 1,800 |
2013/09/06 | 702 | 702 | 698 | 698 | 1,400 |
2013/09/05 | 702 | 702 | 700 | 702 | 1,200 |
2013/09/04 | 702 | 702 | 691 | 702 | 3,500 |
2013/09/03 | 700 | 703 | 695 | 702 | 2,000 |
2013/09/02 | 702 | 704 | 699 | 699 | 1,800 |
2013/08/30 | 691 | 698 | 691 | 693 | 1,500 |
2013/08/29 | 698 | 700 | 694 | 698 | 1,400 |
2013/08/28 | 697 | 698 | 693 | 693 | 5,100 |
2013/08/27 | 693 | 697 | 693 | 697 | 1,500 |
2013/08/26 | 692 | 694 | 692 | 693 | 1,900 |
2013/08/23 | 698 | 698 | 682 | 692 | 2,400 |
2013/08/22 | 705 | 705 | 682 | 691 | 11,000 |
2013/08/21 | 703 | 708 | 701 | 707 | 3,900 |
2013/08/20 | 703 | 705 | 702 | 703 | 2,000 |
2013/08/19 | 703 | 703 | 698 | 698 | 1,300 |
2013/08/16 | 703 | 704 | 700 | 700 | 3,000 |
2013/08/15 | 706 | 707 | 703 | 703 | 1,500 |
2013/08/14 | 709 | 710 | 703 | 703 | 3,500 |
2013/08/13 | 711 | 712 | 707 | 711 | 1,500 |
2013/08/12 | 712 | 712 | 707 | 710 | 2,700 |
2013/08/09 | 709 | 712 | 707 | 707 | 900 |
2013/08/08 | 709 | 709 | 706 | 709 | 1,100 |
2013/08/07 | 712 | 712 | 705 | 709 | 1,500 |
2013/08/06 | 717 | 718 | 709 | 712 | 8,200 |
2013/08/05 | 703 | 709 | 702 | 707 | 2,000 |
2013/08/02 | 712 | 712 | 710 | 710 | 700 |
2013/08/01 | 703 | 712 | 700 | 712 | 2,600 |
2013/07/31 | 702 | 710 | 702 | 703 | 3,800 |
2013/07/30 | 698 | 704 | 698 | 700 | 2,000 |
2013/07/29 | 703 | 705 | 695 | 696 | 2,700 |
2013/07/26 | 707 | 707 | 695 | 705 | 9,400 |
2013/07/25 | 715 | 719 | 710 | 710 | 6,100 |
2013/07/24 | 728 | 728 | 715 | 715 | 14,600 |
2013/07/23 | 713 | 728 | 713 | 723 | 5,200 |
2013/07/22 | 711 | 712 | 710 | 712 | 2,100 |
2013/07/19 | 712 | 713 | 711 | 711 | 8,700 |
2013/07/18 | 709 | 711 | 708 | 711 | 7,200 |
2013/07/17 | 709 | 709 | 706 | 708 | 3,200 |
2013/07/16 | 710 | 710 | 700 | 707 | 6,900 |
2013/07/12 | 699 | 702 | 698 | 700 | 1,000 |
2013/07/11 | 700 | 705 | 698 | 700 | 2,200 |
2013/07/10 | 707 | 708 | 700 | 701 | 4,600 |
2013/07/09 | 706 | 707 | 706 | 707 | 3,000 |
2013/07/08 | 705 | 706 | 704 | 706 | 3,200 |
2013/07/05 | 701 | 705 | 701 | 703 | 6,300 |
2013/07/04 | 695 | 701 | 695 | 701 | 14,000 |
2013/07/03 | 679 | 695 | 679 | 695 | 9,800 |
2013/07/02 | 680 | 680 | 677 | 679 | 1,900 |
2013/07/01 | 680 | 680 | 676 | 680 | 4,000 |
2013/06/28 | 660 | 669 | 658 | 666 | 4,000 |
2013/06/27 | 659 | 660 | 654 | 660 | 4,400 |
2013/06/26 | 660 | 660 | 655 | 655 | 1,500 |
2013/06/25 | 660 | 663 | 658 | 661 | 5,400 |
2013/06/24 | 655 | 660 | 655 | 660 | 3,900 |
2013/06/21 | 650 | 654 | 650 | 654 | 2,400 |
2013/06/20 | 655 | 655 | 652 | 655 | 1,800 |
2013/06/19 | 655 | 655 | 653 | 654 | 2,000 |
2013/06/18 | 655 | 655 | 653 | 655 | 4,300 |
2013/06/17 | 650 | 659 | 650 | 658 | 4,400 |
2013/06/14 | 650 | 650 | 645 | 650 | 2,400 |
2013/06/13 | 646 | 650 | 645 | 650 | 1,100 |
2013/06/12 | 649 | 650 | 648 | 650 | 1,000 |
2013/06/11 | 647 | 652 | 646 | 652 | 1,900 |
2013/06/10 | 640 | 650 | 640 | 647 | 2,000 |
2013/06/07 | 650 | 651 | 640 | 640 | 7,400 |
2013/06/06 | 655 | 655 | 650 | 650 | 5,500 |
2013/06/05 | 655 | 660 | 655 | 656 | 3,200 |
2013/06/04 | 660 | 663 | 660 | 660 | 3,400 |
2013/06/03 | 664 | 669 | 660 | 663 | 2,200 |
2013/05/31 | 668 | 679 | 668 | 675 | 2,700 |
2013/05/30 | 685 | 685 | 678 | 678 | 2,100 |
2013/05/29 | 685 | 690 | 682 | 685 | 900 |
2013/05/28 | 683 | 685 | 681 | 685 | 4,100 |
2013/05/27 | 685 | 687 | 683 | 683 | 6,900 |
2013/05/24 | 681 | 693 | 681 | 683 | 4,700 |
2013/05/23 | 701 | 705 | 681 | 687 | 6,400 |
2013/05/22 | 705 | 705 | 700 | 700 | 4,100 |
2013/05/21 | 701 | 701 | 697 | 697 | 4,400 |
2013/05/20 | 703 | 704 | 700 | 702 | 2,900 |
2013/05/17 | 700 | 702 | 699 | 702 | 2,300 |
2013/05/16 | 707 | 719 | 690 | 700 | 6,200 |
2013/05/15 | 726 | 726 | 705 | 707 | 8,300 |
2013/05/14 | 730 | 730 | 715 | 727 | 2,500 |
2013/05/13 | 740 | 748 | 715 | 730 | 12,600 |
2013/05/10 | 719 | 735 | 717 | 727 | 8,100 |
2013/05/09 | 711 | 720 | 710 | 719 | 6,500 |
2013/05/08 | 705 | 712 | 704 | 711 | 4,200 |
2013/05/07 | 707 | 709 | 704 | 704 | 7,500 |
2013/05/02 | 702 | 704 | 701 | 704 | 4,700 |
2013/05/01 | 700 | 703 | 699 | 702 | 5,900 |
2013/04/30 | 688 | 699 | 688 | 699 | 7,700 |
2013/04/26 | 680 | 688 | 680 | 688 | 6,100 |
2013/04/25 | 676 | 679 | 675 | 679 | 4,100 |
2013/04/24 | 671 | 678 | 671 | 671 | 8,500 |
2013/04/23 | 670 | 670 | 665 | 669 | 3,300 |
2013/04/22 | 664 | 670 | 664 | 670 | 3,100 |
2013/04/19 | 664 | 664 | 660 | 664 | 4,200 |
2013/04/18 | 665 | 665 | 662 | 663 | 1,900 |
2013/04/17 | 665 | 670 | 661 | 665 | 4,400 |
2013/04/16 | 664 | 666 | 663 | 665 | 2,300 |
2013/04/15 | 664 | 667 | 664 | 664 | 2,600 |
2013/04/12 | 666 | 667 | 660 | 663 | 3,500 |
2013/04/11 | 659 | 668 | 658 | 665 | 5,400 |
2013/04/10 | 660 | 665 | 657 | 659 | 2,300 |
2013/04/09 | 657 | 665 | 652 | 652 | 7,600 |
2013/04/08 | 650 | 656 | 650 | 652 | 5,200 |
2013/04/05 | 644 | 660 | 644 | 650 | 4,700 |
2013/04/04 | 640 | 642 | 639 | 641 | 3,200 |
2013/04/03 | 650 | 651 | 631 | 641 | 7,000 |
2013/04/02 | 650 | 650 | 639 | 650 | 3,400 |
2013/04/01 | 680 | 680 | 651 | 651 | 7,200 |
2013/03/29 | 681 | 700 | 648 | 700 | 23,800 |
2013/03/28 | 692 | 692 | 680 | 682 | 6,700 |
2013/03/27 | 680 | 720 | 680 | 697 | 14,000 |
2013/03/26 | 745 | 750 | 734 | 734 | 6,200 |
2013/03/25 | 752 | 756 | 748 | 748 | 9,500 |
2013/03/22 | 747 | 752 | 747 | 752 | 5,400 |
2013/03/21 | 750 | 757 | 750 | 752 | 7,900 |
2013/03/19 | 769 | 769 | 741 | 747 | 6,700 |
2013/03/18 | 760 | 770 | 750 | 752 | 8,800 |
2013/03/15 | 770 | 778 | 755 | 760 | 11,100 |
2013/03/14 | 789 | 789 | 735 | 769 | 17,200 |
2013/03/13 | 719 | 800 | 719 | 799 | 36,800 |
2013/03/12 | 712 | 748 | 712 | 733 | 15,600 |
2013/03/11 | 704 | 725 | 697 | 710 | 31,700 |
2013/03/08 | 671 | 704 | 668 | 704 | 19,500 |
2013/03/07 | 670 | 672 | 669 | 671 | 5,200 |
2013/03/06 | 668 | 674 | 667 | 668 | 3,000 |
2013/03/05 | 666 | 668 | 662 | 663 | 3,200 |
2013/03/04 | 660 | 671 | 651 | 663 | 17,900 |
2013/03/01 | 655 | 662 | 655 | 660 | 5,800 |
2013/02/28 | 658 | 660 | 655 | 655 | 6,600 |
2013/02/27 | 662 | 662 | 656 | 658 | 6,800 |
2013/02/26 | 663 | 663 | 660 | 661 | 7,300 |
2013/02/25 | 665 | 669 | 663 | 663 | 8,700 |
2013/02/22 | 657 | 663 | 657 | 663 | 2,400 |
2013/02/21 | 657 | 662 | 657 | 660 | 3,200 |
2013/02/20 | 665 | 665 | 655 | 655 | 4,900 |
2013/02/19 | 655 | 665 | 655 | 664 | 3,400 |
2013/02/18 | 655 | 657 | 650 | 657 | 2,900 |
2013/02/15 | 651 | 654 | 645 | 645 | 9,000 |
2013/02/14 | 645 | 659 | 640 | 650 | 4,600 |
2013/02/13 | 662 | 662 | 630 | 655 | 9,400 |
2013/02/12 | 666 | 670 | 660 | 662 | 10,000 |
2013/02/08 | 670 | 670 | 660 | 666 | 11,100 |
2013/02/07 | 668 | 670 | 660 | 670 | 13,600 |
2013/02/06 | 656 | 669 | 654 | 669 | 18,000 |
2013/02/05 | 655 | 658 | 650 | 656 | 14,200 |
2013/02/04 | 643 | 658 | 640 | 654 | 24,800 |
2013/02/01 | 660 | 666 | 624 | 630 | 44,700 |
2013/01/31 | 599 | 605 | 599 | 600 | 7,300 |
2013/01/30 | 595 | 598 | 591 | 598 | 9,800 |
2013/01/29 | 594 | 595 | 589 | 595 | 5,700 |
2013/01/28 | 587 | 595 | 587 | 594 | 5,200 |
2013/01/25 | 583 | 586 | 583 | 585 | 7,800 |
2013/01/24 | 582 | 585 | 582 | 583 | 2,800 |
2013/01/23 | 580 | 588 | 580 | 584 | 5,000 |
2013/01/22 | 589 | 591 | 580 | 585 | 7,500 |
2013/01/21 | 589 | 592 | 588 | 589 | 3,000 |
2013/01/18 | 584 | 589 | 584 | 587 | 1,800 |
2013/01/17 | 583 | 591 | 583 | 585 | 4,100 |
2013/01/16 | 590 | 592 | 588 | 588 | 2,500 |
2013/01/15 | 590 | 591 | 587 | 590 | 4,200 |
2013/01/11 | 578 | 587 | 576 | 586 | 5,000 |
2013/01/10 | 574 | 578 | 572 | 578 | 3,100 |
2013/01/09 | 573 | 574 | 570 | 574 | 2,100 |
2013/01/08 | 573 | 573 | 569 | 570 | 2,800 |
2013/01/07 | 567 | 573 | 566 | 573 | 6,800 |
2013/01/04 | 564 | 569 | 564 | 566 | 8,900 |