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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,020 | 1,040 | 1,020 | 1,040 | 1,800 |
| 1995/12/28 | 1,030 | 1,040 | 1,020 | 1,020 | 5,500 |
| 1995/12/27 | 1,030 | 1,030 | 1,000 | 1,030 | 3,100 |
| 1995/12/26 | 1,020 | 1,030 | 1,010 | 1,030 | 3,100 |
| 1995/12/25 | 1,010 | 1,030 | 1,010 | 1,030 | 3,100 |
| 1995/12/22 | 1,030 | 1,030 | 1,010 | 1,010 | 1,800 |
| 1995/12/21 | 1,030 | 1,030 | 1,010 | 1,030 | 600 |
| 1995/12/20 | 1,030 | 1,030 | 1,030 | 1,030 | 1,500 |
| 1995/12/19 | 991 | 1,000 | 991 | 1,000 | 300 |
| 1995/12/18 | 1,000 | 1,000 | 990 | 990 | 2,100 |
| 1995/12/15 | 1,040 | 1,040 | 990 | 990 | 4,000 |
| 1995/12/14 | 1,020 | 1,030 | 1,020 | 1,030 | 1,000 |
| 1995/12/13 | 1,050 | 1,050 | 1,030 | 1,040 | 3,400 |
| 1995/12/12 | 1,050 | 1,080 | 1,050 | 1,050 | 7,700 |
| 1995/12/08 | 1,070 | 1,070 | 1,050 | 1,060 | 2,900 |
| 1995/12/07 | 1,050 | 1,100 | 1,050 | 1,050 | 5,200 |
| 1995/12/06 | 1,010 | 1,050 | 1,010 | 1,050 | 8,200 |
| 1995/12/05 | 1,040 | 1,040 | 1,000 | 1,000 | 3,300 |
| 1995/12/04 | 1,000 | 1,010 | 1,000 | 1,000 | 5,000 |
| 1995/11/30 | 1,030 | 1,030 | 990 | 990 | 2,300 |
| 1995/11/29 | 1,030 | 1,030 | 1,000 | 1,010 | 2,100 |
| 1995/11/28 | 995 | 995 | 995 | 995 | 200 |
| 1995/11/27 | 980 | 1,010 | 980 | 1,010 | 2,800 |
| 1995/11/24 | 980 | 1,000 | 975 | 1,000 | 4,600 |
| 1995/11/22 | 951 | 959 | 951 | 959 | 1,600 |
| 1995/11/21 | 950 | 950 | 950 | 950 | 1,100 |
| 1995/11/20 | 969 | 980 | 940 | 940 | 4,700 |
| 1995/11/17 | 961 | 969 | 960 | 969 | 2,600 |
| 1995/11/16 | 969 | 969 | 961 | 961 | 2,700 |
| 1995/11/15 | 980 | 980 | 969 | 969 | 3,400 |
| 1995/11/14 | 969 | 980 | 951 | 980 | 3,000 |
| 1995/11/13 | 969 | 970 | 969 | 969 | 600 |
| 1995/11/10 | 969 | 970 | 969 | 970 | 400 |
| 1995/11/09 | 951 | 951 | 951 | 951 | 2,300 |
| 1995/11/08 | 960 | 960 | 960 | 960 | 900 |
| 1995/11/07 | 970 | 970 | 960 | 960 | 1,100 |
| 1995/11/06 | 955 | 970 | 955 | 970 | 2,200 |
| 1995/11/02 | 980 | 980 | 951 | 960 | 2,200 |
| 1995/11/01 | 970 | 980 | 970 | 980 | 1,900 |
| 1995/10/31 | 983 | 983 | 970 | 970 | 5,500 |
| 1995/10/30 | 983 | 984 | 983 | 984 | 800 |
| 1995/10/27 | 990 | 990 | 983 | 983 | 2,500 |
| 1995/10/26 | 999 | 1,000 | 990 | 990 | 3,000 |
| 1995/10/25 | 992 | 999 | 990 | 999 | 3,600 |
| 1995/10/24 | 991 | 991 | 991 | 991 | 500 |
| 1995/10/23 | 1,010 | 1,010 | 990 | 991 | 2,800 |
| 1995/10/20 | 1,000 | 1,000 | 990 | 1,000 | 3,400 |
| 1995/10/19 | 1,000 | 1,000 | 983 | 983 | 3,500 |
| 1995/10/18 | 1,000 | 1,000 | 979 | 1,000 | 8,200 |
| 1995/10/17 | 1,090 | 1,090 | 951 | 1,000 | 15,900 |
| 1995/10/16 | 1,100 | 1,100 | 1,100 | 1,100 | 6,400 |
| 1995/10/13 | 1,080 | 1,080 | 1,070 | 1,080 | 4,100 |
| 1995/10/12 | 1,070 | 1,090 | 1,060 | 1,080 | 5,600 |
| 1995/10/11 | 1,130 | 1,130 | 1,050 | 1,050 | 1,300 |
| 1995/10/09 | 1,100 | 1,140 | 1,100 | 1,140 | 2,800 |
| 1995/10/06 | 1,120 | 1,120 | 1,070 | 1,120 | 14,900 |
| 1995/10/05 | 1,060 | 1,130 | 1,060 | 1,120 | 20,500 |
| 1995/10/04 | 1,060 | 1,060 | 1,020 | 1,050 | 6,200 |
| 1995/10/03 | 1,080 | 1,080 | 1,050 | 1,060 | 8,000 |
| 1995/10/02 | 1,100 | 1,100 | 1,080 | 1,080 | 900 |
| 1995/09/29 | 1,100 | 1,100 | 1,070 | 1,090 | 5,300 |
| 1995/09/28 | 1,100 | 1,100 | 1,100 | 1,100 | 5,100 |
| 1995/09/27 | 1,090 | 1,100 | 1,060 | 1,100 | 7,500 |
| 1995/09/26 | 1,080 | 1,100 | 1,080 | 1,100 | 6,800 |
| 1995/09/25 | 1,090 | 1,100 | 1,090 | 1,100 | 6,200 |
| 1995/09/22 | 1,090 | 1,100 | 1,090 | 1,100 | 1,700 |
| 1995/09/21 | 1,100 | 1,100 | 1,070 | 1,080 | 3,600 |
| 1995/09/20 | 1,140 | 1,150 | 1,100 | 1,100 | 5,300 |
| 1995/09/19 | 1,180 | 1,180 | 1,150 | 1,150 | 1,000 |
| 1995/09/18 | 1,150 | 1,190 | 1,150 | 1,190 | 6,400 |
| 1995/09/14 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1995/09/13 | 1,140 | 1,140 | 1,140 | 1,140 | 100 |
| 1995/09/11 | 1,080 | 1,080 | 1,060 | 1,060 | 500 |
| 1995/09/08 | 1,050 | 1,080 | 1,050 | 1,060 | 2,300 |
| 1995/09/07 | 1,060 | 1,100 | 1,060 | 1,060 | 2,300 |
| 1995/09/06 | 1,100 | 1,100 | 1,050 | 1,050 | 2,100 |
| 1995/09/05 | 1,200 | 1,200 | 1,140 | 1,140 | 900 |
| 1995/09/04 | 1,180 | 1,200 | 1,140 | 1,200 | 2,200 |
| 1995/08/31 | 1,190 | 1,240 | 1,190 | 1,240 | 4,300 |
| 1995/08/30 | 1,160 | 1,250 | 1,160 | 1,250 | 16,900 |
| 1995/08/29 | 1,160 | 1,160 | 1,160 | 1,160 | 800 |
| 1995/08/28 | 1,160 | 1,160 | 1,160 | 1,160 | 1,400 |
| 1995/08/25 | 1,110 | 1,120 | 1,110 | 1,120 | 2,500 |
| 1995/08/24 | 1,160 | 1,160 | 1,110 | 1,110 | 2,400 |
| 1995/08/23 | 1,150 | 1,200 | 1,150 | 1,150 | 10,500 |
| 1995/08/22 | 1,200 | 1,200 | 1,200 | 1,200 | 2,300 |
| 1995/08/21 | 1,230 | 1,230 | 1,200 | 1,200 | 1,300 |
| 1995/08/18 | 1,250 | 1,250 | 1,200 | 1,230 | 4,900 |
| 1995/08/17 | 1,200 | 1,250 | 1,200 | 1,250 | 17,900 |
| 1995/08/16 | 1,170 | 1,210 | 1,170 | 1,200 | 11,200 |
| 1995/08/15 | 1,150 | 1,170 | 1,130 | 1,170 | 12,600 |
| 1995/08/14 | 1,160 | 1,160 | 1,100 | 1,140 | 1,400 |
| 1995/08/11 | 1,150 | 1,160 | 1,150 | 1,160 | 10,600 |
| 1995/08/10 | 1,090 | 1,150 | 1,090 | 1,150 | 11,300 |
| 1995/08/09 | 1,050 | 1,100 | 1,050 | 1,090 | 18,900 |
| 1995/08/08 | 1,030 | 1,050 | 1,000 | 1,020 | 2,900 |
| 1995/08/07 | 1,020 | 1,020 | 1,020 | 1,020 | 200 |
| 1995/08/04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,700 |
| 1995/08/03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,700 |
| 1995/08/02 | 1,050 | 1,050 | 1,000 | 1,000 | 4,500 |
| 1995/08/01 | 1,030 | 1,030 | 1,000 | 1,000 | 7,300 |
| 1995/07/31 | 1,030 | 1,030 | 1,010 | 1,030 | 4,900 |
| 1995/07/28 | 970 | 1,050 | 970 | 1,000 | 36,500 |
| 1995/07/27 | 980 | 980 | 970 | 970 | 1,100 |
| 1995/07/25 | 956 | 965 | 945 | 960 | 29,100 |
| 1995/07/24 | 931 | 960 | 930 | 950 | 6,000 |
| 1995/07/21 | 931 | 931 | 931 | 931 | 200 |
| 1995/07/20 | 902 | 910 | 902 | 902 | 2,200 |
| 1995/07/19 | 980 | 980 | 955 | 955 | 3,500 |
| 1995/07/18 | 980 | 980 | 955 | 955 | 7,700 |
| 1995/07/17 | 971 | 980 | 971 | 980 | 7,000 |
| 1995/07/14 | 980 | 980 | 970 | 970 | 3,700 |
| 1995/07/13 | 985 | 985 | 980 | 980 | 2,900 |
| 1995/07/12 | 980 | 985 | 980 | 985 | 4,400 |
| 1995/07/11 | 980 | 980 | 980 | 980 | 2,600 |
| 1995/07/10 | 991 | 1,000 | 980 | 980 | 18,200 |
| 1995/07/07 | 990 | 990 | 985 | 985 | 9,600 |
| 1995/07/06 | 980 | 990 | 970 | 990 | 1,900 |
| 1995/07/05 | 980 | 980 | 980 | 980 | 200 |
| 1995/07/04 | 970 | 971 | 970 | 971 | 400 |
| 1995/07/03 | 989 | 990 | 950 | 980 | 5,000 |
| 1995/06/29 | 990 | 990 | 990 | 990 | 400 |
| 1995/06/28 | 981 | 981 | 981 | 981 | 200 |
| 1995/06/27 | 989 | 990 | 981 | 981 | 3,400 |
| 1995/06/26 | 990 | 995 | 975 | 975 | 3,500 |
| 1995/06/23 | 990 | 1,020 | 990 | 990 | 7,000 |
| 1995/06/22 | 980 | 980 | 960 | 980 | 3,700 |
| 1995/06/21 | 970 | 980 | 950 | 980 | 3,700 |
| 1995/06/20 | 980 | 980 | 980 | 980 | 400 |
| 1995/06/19 | 911 | 911 | 911 | 911 | 500 |
| 1995/06/16 | 920 | 950 | 900 | 900 | 2,400 |
| 1995/06/15 | 920 | 920 | 920 | 920 | 900 |
| 1995/06/14 | 929 | 930 | 929 | 929 | 1,300 |
| 1995/06/13 | 944 | 944 | 940 | 940 | 2,000 |
| 1995/06/12 | 970 | 970 | 950 | 950 | 2,300 |
| 1995/06/09 | 1,000 | 1,000 | 980 | 980 | 6,000 |
| 1995/06/08 | 1,000 | 1,000 | 1,000 | 1,000 | 4,300 |
| 1995/06/07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,600 |
| 1995/06/06 | 1,010 | 1,010 | 990 | 990 | 1,500 |
| 1995/06/02 | 1,000 | 1,070 | 1,000 | 1,000 | 4,100 |
| 1995/05/31 | 1,030 | 1,040 | 1,000 | 1,040 | 3,500 |
| 1995/05/30 | 1,000 | 1,040 | 1,000 | 1,010 | 3,200 |
| 1995/05/29 | 1,030 | 1,030 | 1,000 | 1,000 | 4,400 |
| 1995/05/26 | 1,050 | 1,050 | 1,020 | 1,020 | 1,000 |
| 1995/05/25 | 1,000 | 1,100 | 1,000 | 1,080 | 11,300 |
| 1995/05/24 | 1,040 | 1,050 | 1,040 | 1,040 | 6,200 |
| 1995/05/23 | 1,100 | 1,100 | 1,010 | 1,040 | 4,000 |
| 1995/05/22 | 1,150 | 1,150 | 1,140 | 1,140 | 600 |
| 1995/05/19 | 1,060 | 1,150 | 1,060 | 1,150 | 900 |
| 1995/05/18 | 1,100 | 1,100 | 1,060 | 1,060 | 1,100 |
| 1995/05/17 | 1,100 | 1,110 | 1,100 | 1,100 | 4,100 |
| 1995/05/16 | 1,200 | 1,200 | 1,200 | 1,200 | 400 |
| 1995/05/15 | 1,200 | 1,200 | 1,200 | 1,200 | 2,800 |
| 1995/05/12 | 1,170 | 1,200 | 1,170 | 1,200 | 20,200 |
| 1995/05/11 | 1,200 | 1,200 | 1,120 | 1,180 | 2,100 |
| 1995/05/10 | 1,300 | 1,300 | 1,250 | 1,250 | 300 |
| 1995/05/09 | 1,330 | 1,340 | 1,310 | 1,340 | 900 |
| 1995/05/08 | 1,310 | 1,330 | 1,310 | 1,330 | 1,300 |
| 1995/05/02 | 1,300 | 1,370 | 1,300 | 1,340 | 14,900 |
| 1995/05/01 | 1,140 | 1,340 | 1,140 | 1,300 | 5,800 |
| 1995/04/28 | 1,160 | 1,160 | 1,140 | 1,140 | 3,900 |
| 1995/04/27 | 1,140 | 1,150 | 1,140 | 1,150 | 900 |
| 1995/04/26 | 1,140 | 1,140 | 1,130 | 1,130 | 700 |
| 1995/04/25 | 1,080 | 1,140 | 1,080 | 1,130 | 3,200 |
| 1995/04/24 | 1,070 | 1,070 | 1,070 | 1,070 | 100 |
| 1995/04/21 | 1,050 | 1,050 | 1,050 | 1,050 | 1,600 |
| 1995/04/20 | 1,000 | 1,040 | 1,000 | 1,040 | 3,800 |
| 1995/04/19 | 1,100 | 1,100 | 1,050 | 1,050 | 5,000 |
| 1995/04/18 | 1,110 | 1,110 | 1,110 | 1,110 | 200 |
| 1995/04/17 | 1,150 | 1,150 | 1,150 | 1,150 | 700 |
| 1995/04/14 | 1,150 | 1,170 | 1,150 | 1,170 | 500 |
| 1995/04/13 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
| 1995/04/12 | 1,100 | 1,150 | 1,100 | 1,150 | 4,400 |
| 1995/04/11 | 1,100 | 1,100 | 1,100 | 1,100 | 200 |
| 1995/04/10 | 1,050 | 1,080 | 1,050 | 1,080 | 1,800 |
| 1995/04/07 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1995/04/06 | 1,120 | 1,120 | 1,100 | 1,100 | 500 |
| 1995/04/05 | 1,140 | 1,140 | 1,120 | 1,120 | 600 |
| 1995/04/04 | 1,060 | 1,140 | 1,060 | 1,140 | 1,600 |
| 1995/04/03 | 1,160 | 1,160 | 1,160 | 1,160 | 100 |
| 1995/03/31 | 1,200 | 1,200 | 1,200 | 1,200 | 200 |
| 1995/03/30 | 1,240 | 1,260 | 1,200 | 1,200 | 3,500 |
| 1995/03/29 | 1,200 | 1,250 | 1,200 | 1,240 | 5,000 |
| 1995/03/28 | 1,050 | 1,150 | 1,050 | 1,150 | 8,400 |
| 1995/03/28 | 1 -> 1.30 分割 | ||||
| 1995/03/27 | 1,480 | 1,530 | 1,460 | 1,530 | 18,000 |
| 1995/03/24 | 1,480 | 1,480 | 1,470 | 1,480 | 13,400 |
| 1995/03/23 | 1,670 | 1,670 | 1,500 | 1,500 | 6,900 |
| 1995/03/22 | 1,700 | 1,700 | 1,690 | 1,690 | 3,900 |
| 1995/03/20 | 1,690 | 1,700 | 1,690 | 1,700 | 6,700 |
| 1995/03/17 | 1,740 | 1,740 | 1,710 | 1,720 | 5,600 |
| 1995/03/16 | 1,770 | 1,770 | 1,740 | 1,740 | 6,600 |
| 1995/03/15 | 1,770 | 1,800 | 1,770 | 1,800 | 3,800 |
| 1995/03/14 | 1,850 | 1,890 | 1,770 | 1,770 | 5,700 |
| 1995/03/13 | 1,880 | 2,000 | 1,850 | 1,850 | 7,300 |
| 1995/03/10 | 1,940 | 1,940 | 1,880 | 1,880 | 4,700 |
| 1995/03/09 | 1,940 | 1,990 | 1,940 | 1,950 | 3,400 |
| 1995/03/08 | 1,900 | 1,980 | 1,900 | 1,980 | 1,300 |
| 1995/03/07 | 2,050 | 2,050 | 1,860 | 1,860 | 2,100 |
| 1995/03/06 | 2,000 | 2,070 | 2,000 | 2,070 | 4,000 |
| 1995/03/03 | 1,850 | 1,950 | 1,850 | 1,950 | 8,300 |
| 1995/03/02 | 1,890 | 1,900 | 1,850 | 1,850 | 2,200 |
| 1995/03/01 | 1,750 | 1,800 | 1,750 | 1,750 | 1,500 |
| 1995/02/28 | 1,750 | 1,750 | 1,730 | 1,730 | 3,800 |
| 1995/02/27 | 1,800 | 1,800 | 1,710 | 1,710 | 6,000 |
| 1995/02/24 | 1,830 | 1,850 | 1,820 | 1,820 | 7,400 |
| 1995/02/23 | 1,900 | 1,900 | 1,770 | 1,770 | 15,300 |
| 1995/02/22 | 1,810 | 1,940 | 1,800 | 1,900 | 19,500 |
| 1995/02/21 | 1,730 | 1,800 | 1,700 | 1,800 | 11,200 |
| 1995/02/20 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 |
| 1995/02/17 | 1,750 | 1,750 | 1,700 | 1,700 | 9,800 |
| 1995/02/16 | 1,850 | 1,850 | 1,750 | 1,750 | 3,300 |
| 1995/02/15 | 1,950 | 1,950 | 1,850 | 1,850 | 2,900 |
| 1995/02/14 | 1,950 | 1,950 | 1,950 | 1,950 | 800 |
| 1995/02/13 | 1,950 | 1,950 | 1,950 | 1,950 | 600 |
| 1995/02/10 | 1,900 | 1,960 | 1,900 | 1,960 | 2,600 |
| 1995/02/09 | 2,000 | 2,000 | 1,900 | 1,900 | 7,100 |
| 1995/02/08 | 2,020 | 2,020 | 2,020 | 2,020 | 600 |
| 1995/02/07 | 2,090 | 2,090 | 2,090 | 2,090 | 100 |
| 1995/02/06 | 2,100 | 2,100 | 2,100 | 2,100 | 2,100 |
| 1995/02/03 | 2,120 | 2,130 | 2,100 | 2,100 | 5,000 |
| 1995/02/02 | 2,110 | 2,110 | 2,110 | 2,110 | 1,900 |
| 1995/02/01 | 2,120 | 2,190 | 2,110 | 2,110 | 600 |
| 1995/01/30 | 2,150 | 2,200 | 2,150 | 2,200 | 300 |
| 1995/01/27 | 2,300 | 2,300 | 2,200 | 2,200 | 3,500 |
| 1995/01/26 | 2,360 | 2,360 | 2,340 | 2,340 | 1,400 |
| 1995/01/25 | 2,280 | 2,460 | 2,270 | 2,350 | 6,000 |
| 1995/01/24 | 2,100 | 2,200 | 2,100 | 2,200 | 4,500 |
| 1995/01/23 | 2,200 | 2,200 | 2,150 | 2,150 | 400 |
| 1995/01/20 | 2,300 | 2,300 | 2,300 | 2,300 | 200 |
| 1995/01/19 | 2,390 | 2,390 | 2,320 | 2,330 | 6,400 |
| 1995/01/18 | 2,490 | 2,490 | 2,420 | 2,420 | 1,600 |
| 1995/01/17 | 2,460 | 2,500 | 2,450 | 2,500 | 1,600 |
| 1995/01/13 | 2,460 | 2,480 | 2,410 | 2,410 | 5,200 |
| 1995/01/12 | 2,590 | 2,600 | 2,400 | 2,450 | 7,800 |
| 1995/01/11 | 2,550 | 2,560 | 2,510 | 2,560 | 19,300 |
| 1995/01/10 | 2,390 | 2,480 | 2,390 | 2,480 | 10,600 |
| 1995/01/09 | 2,250 | 2,350 | 2,250 | 2,350 | 3,800 |
| 1995/01/06 | 2,280 | 2,290 | 2,250 | 2,250 | 5,100 |
| 1995/01/05 | 2,240 | 2,290 | 2,240 | 2,290 | 7,100 |
| 1995/01/04 | 2,120 | 2,200 | 2,120 | 2,200 | 3,400 |