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 |
---|---|---|---|---|---|
1997/12/30 | 335 | 335 | 330 | 330 | 2,900 |
1997/12/29 | 340 | 340 | 335 | 335 | 3,800 |
1997/12/26 | 340 | 340 | 340 | 340 | 500 |
1997/12/25 | 340 | 355 | 340 | 355 | 8,600 |
1997/12/24 | 366 | 370 | 350 | 350 | 8,500 |
1997/12/22 | 376 | 380 | 376 | 376 | 1,400 |
1997/12/19 | 385 | 385 | 381 | 381 | 7,000 |
1997/12/18 | 389 | 389 | 385 | 385 | 3,400 |
1997/12/17 | 389 | 389 | 385 | 389 | 7,000 |
1997/12/16 | 389 | 389 | 389 | 389 | 1,000 |
1997/12/15 | 385 | 390 | 380 | 390 | 15,200 |
1997/12/12 | 380 | 385 | 380 | 385 | 1,700 |
1997/12/11 | 375 | 375 | 375 | 375 | 18,400 |
1997/12/10 | 375 | 376 | 375 | 375 | 11,400 |
1997/12/09 | 390 | 400 | 375 | 375 | 15,800 |
1997/12/08 | 400 | 400 | 390 | 390 | 2,600 |
1997/12/05 | 400 | 400 | 395 | 400 | 2,200 |
1997/12/04 | 400 | 400 | 400 | 400 | 11,300 |
1997/12/03 | 384 | 400 | 383 | 400 | 6,300 |
1997/12/02 | 400 | 400 | 380 | 380 | 800 |
1997/12/01 | 410 | 410 | 400 | 400 | 2,200 |
1997/11/28 | 420 | 420 | 410 | 410 | 1,300 |
1997/11/26 | 440 | 440 | 425 | 435 | 4,900 |
1997/11/25 | 440 | 440 | 430 | 440 | 24,400 |
1997/11/21 | 440 | 440 | 425 | 440 | 11,300 |
1997/11/20 | 440 | 440 | 440 | 440 | 600 |
1997/11/19 | 450 | 450 | 445 | 445 | 2,000 |
1997/11/18 | 450 | 450 | 450 | 450 | 3,500 |
1997/11/17 | 450 | 450 | 450 | 450 | 3,500 |
1997/11/13 | 470 | 470 | 470 | 470 | 3,000 |
1997/11/12 | 470 | 470 | 470 | 470 | 1,600 |
1997/11/11 | 470 | 470 | 470 | 470 | 400 |
1997/11/10 | 470 | 475 | 465 | 475 | 4,700 |
1997/11/07 | 475 | 475 | 475 | 475 | 4,500 |
1997/11/06 | 470 | 475 | 470 | 475 | 8,200 |
1997/11/05 | 454 | 470 | 454 | 470 | 20,200 |
1997/11/04 | 440 | 459 | 435 | 459 | 8,100 |
1997/10/31 | 440 | 440 | 440 | 440 | 900 |
1997/10/30 | 450 | 450 | 450 | 450 | 2,400 |
1997/10/29 | 444 | 450 | 444 | 450 | 8,800 |
1997/10/28 | 449 | 449 | 443 | 444 | 6,600 |
1997/10/27 | 450 | 450 | 450 | 450 | 4,000 |
1997/10/24 | 445 | 451 | 445 | 450 | 5,100 |
1997/10/23 | 445 | 445 | 445 | 445 | 4,400 |
1997/10/22 | 450 | 450 | 445 | 445 | 5,100 |
1997/10/21 | 460 | 460 | 450 | 450 | 600 |
1997/10/20 | 464 | 464 | 460 | 460 | 1,500 |
1997/10/16 | 455 | 455 | 450 | 450 | 8,400 |
1997/10/15 | 455 | 455 | 455 | 455 | 5,000 |
1997/10/14 | 450 | 455 | 450 | 455 | 7,700 |
1997/10/13 | 445 | 445 | 445 | 445 | 5,100 |
1997/10/09 | 445 | 450 | 444 | 445 | 5,000 |
1997/10/08 | 420 | 450 | 420 | 450 | 2,000 |
1997/10/07 | 430 | 435 | 420 | 420 | 7,600 |
1997/10/06 | 435 | 435 | 430 | 430 | 1,800 |
1997/10/03 | 434 | 435 | 434 | 435 | 800 |
1997/10/01 | 440 | 440 | 430 | 435 | 1,900 |
1997/09/30 | 440 | 440 | 440 | 440 | 400 |
1997/09/29 | 460 | 460 | 440 | 440 | 3,800 |
1997/09/26 | 460 | 460 | 460 | 460 | 2,000 |
1997/09/25 | 460 | 460 | 460 | 460 | 2,100 |
1997/09/24 | 460 | 460 | 450 | 460 | 5,300 |
1997/09/22 | 470 | 470 | 460 | 460 | 1,600 |
1997/09/19 | 480 | 480 | 470 | 470 | 3,400 |
1997/09/18 | 480 | 480 | 480 | 480 | 500 |
1997/09/16 | 480 | 480 | 480 | 480 | 3,700 |
1997/09/12 | 485 | 485 | 481 | 481 | 2,000 |
1997/09/11 | 485 | 485 | 485 | 485 | 400 |
1997/09/10 | 485 | 485 | 480 | 485 | 3,900 |
1997/09/09 | 491 | 491 | 485 | 485 | 3,500 |
1997/09/08 | 491 | 491 | 491 | 491 | 2,000 |
1997/09/05 | 495 | 495 | 492 | 494 | 2,400 |
1997/09/04 | 495 | 495 | 495 | 495 | 1,600 |
1997/09/03 | 495 | 495 | 495 | 495 | 3,000 |
1997/09/02 | 495 | 495 | 495 | 495 | 2,100 |
1997/09/01 | 500 | 500 | 495 | 495 | 700 |
1997/08/29 | 495 | 495 | 495 | 495 | 2,000 |
1997/08/28 | 505 | 505 | 495 | 495 | 6,500 |
1997/08/27 | 505 | 505 | 505 | 505 | 5,000 |
1997/08/26 | 501 | 505 | 501 | 505 | 6,500 |
1997/08/25 | 500 | 501 | 500 | 501 | 4,600 |
1997/08/22 | 500 | 500 | 500 | 500 | 4,000 |
1997/08/21 | 510 | 510 | 501 | 501 | 5,800 |
1997/08/20 | 506 | 510 | 506 | 510 | 5,000 |
1997/08/19 | 505 | 506 | 505 | 506 | 5,600 |
1997/08/18 | 500 | 502 | 500 | 502 | 4,700 |
1997/08/15 | 501 | 501 | 501 | 501 | 4,500 |
1997/08/14 | 500 | 500 | 500 | 500 | 4,000 |
1997/08/13 | 500 | 500 | 500 | 500 | 7,900 |
1997/08/12 | 500 | 500 | 495 | 500 | 4,100 |
1997/08/11 | 500 | 510 | 500 | 500 | 6,400 |
1997/08/08 | 506 | 506 | 501 | 501 | 4,200 |
1997/08/07 | 506 | 506 | 502 | 506 | 4,700 |
1997/08/06 | 510 | 510 | 506 | 506 | 600 |
1997/08/05 | 510 | 510 | 501 | 510 | 3,800 |
1997/08/04 | 510 | 510 | 510 | 510 | 4,100 |
1997/08/01 | 530 | 530 | 515 | 520 | 13,400 |
1997/07/31 | 563 | 563 | 535 | 535 | 26,900 |
1997/07/30 | 580 | 580 | 563 | 563 | 2,700 |
1997/07/29 | 581 | 581 | 580 | 580 | 4,400 |
1997/07/28 | 600 | 600 | 560 | 581 | 4,300 |
1997/07/25 | 580 | 600 | 580 | 600 | 6,500 |
1997/07/24 | 572 | 572 | 572 | 572 | 1,000 |
1997/07/23 | 565 | 565 | 560 | 560 | 5,400 |
1997/07/22 | 580 | 581 | 562 | 562 | 2,900 |
1997/07/18 | 590 | 590 | 581 | 581 | 1,500 |
1997/07/17 | 600 | 600 | 590 | 590 | 4,100 |
1997/07/16 | 590 | 600 | 590 | 600 | 5,300 |
1997/07/15 | 610 | 610 | 590 | 590 | 12,700 |
1997/07/14 | 630 | 630 | 610 | 610 | 2,100 |
1997/07/11 | 630 | 630 | 630 | 630 | 500 |
1997/07/10 | 630 | 630 | 622 | 630 | 5,200 |
1997/07/09 | 610 | 610 | 601 | 610 | 3,100 |
1997/07/08 | 595 | 610 | 580 | 610 | 11,500 |
1997/07/07 | 650 | 650 | 561 | 590 | 6,200 |
1997/07/04 | 660 | 660 | 640 | 650 | 5,700 |
1997/07/03 | 665 | 665 | 660 | 660 | 5,300 |
1997/07/02 | 663 | 669 | 663 | 669 | 6,000 |
1997/07/01 | 667 | 669 | 667 | 669 | 12,100 |
1997/06/30 | 669 | 670 | 661 | 669 | 6,400 |
1997/06/27 | 668 | 669 | 668 | 669 | 5,500 |
1997/06/26 | 669 | 669 | 669 | 669 | 7,100 |
1997/06/25 | 670 | 670 | 670 | 670 | 6,600 |
1997/06/24 | 671 | 671 | 650 | 670 | 7,200 |
1997/06/23 | 670 | 670 | 670 | 670 | 3,400 |
1997/06/20 | 680 | 680 | 670 | 670 | 7,900 |
1997/06/19 | 681 | 690 | 681 | 681 | 2,100 |
1997/06/18 | 680 | 680 | 680 | 680 | 7,100 |
1997/06/17 | 680 | 680 | 678 | 680 | 3,500 |
1997/06/16 | 680 | 680 | 675 | 680 | 6,400 |
1997/06/13 | 690 | 690 | 680 | 680 | 4,600 |
1997/06/12 | 695 | 695 | 691 | 691 | 3,300 |
1997/06/11 | 695 | 695 | 690 | 690 | 1,100 |
1997/06/10 | 700 | 700 | 695 | 695 | 4,000 |
1997/06/06 | 705 | 705 | 700 | 700 | 800 |
1997/06/04 | 695 | 700 | 691 | 695 | 2,600 |
1997/06/03 | 690 | 695 | 690 | 695 | 1,200 |
1997/06/02 | 701 | 702 | 695 | 695 | 7,900 |
1997/05/29 | 719 | 719 | 701 | 701 | 1,700 |
1997/05/28 | 710 | 710 | 709 | 709 | 1,500 |
1997/05/26 | 719 | 719 | 719 | 719 | 1,000 |
1997/05/23 | 710 | 720 | 710 | 720 | 4,400 |
1997/05/22 | 710 | 710 | 701 | 701 | 400 |
1997/05/21 | 720 | 720 | 710 | 710 | 1,100 |
1997/05/20 | 720 | 720 | 720 | 720 | 6,100 |
1997/05/19 | 702 | 710 | 702 | 710 | 500 |
1997/05/16 | 720 | 720 | 700 | 700 | 1,600 |
1997/05/15 | 730 | 730 | 730 | 730 | 1,800 |
1997/05/14 | 720 | 720 | 720 | 720 | 1,000 |
1997/05/13 | 720 | 720 | 720 | 720 | 200 |
1997/05/12 | 710 | 710 | 710 | 710 | 100 |
1997/05/09 | 700 | 701 | 700 | 701 | 700 |
1997/05/08 | 700 | 700 | 700 | 700 | 1,000 |
1997/05/07 | 701 | 710 | 701 | 702 | 4,300 |
1997/05/06 | 711 | 720 | 700 | 700 | 1,800 |
1997/05/02 | 719 | 725 | 719 | 720 | 2,500 |
1997/04/30 | 729 | 739 | 729 | 739 | 1,300 |
1997/04/25 | 740 | 740 | 740 | 740 | 4,500 |
1997/04/24 | 734 | 740 | 730 | 740 | 5,600 |
1997/04/23 | 710 | 740 | 710 | 740 | 2,400 |
1997/04/22 | 710 | 710 | 700 | 700 | 2,900 |
1997/04/21 | 700 | 700 | 700 | 700 | 1,300 |
1997/04/18 | 612 | 700 | 612 | 700 | 21,200 |
1997/04/17 | 605 | 609 | 605 | 609 | 1,300 |
1997/04/16 | 591 | 600 | 591 | 600 | 1,500 |
1997/04/15 | 605 | 605 | 590 | 605 | 5,700 |
1997/04/14 | 605 | 605 | 605 | 605 | 1,000 |
1997/04/11 | 605 | 605 | 605 | 605 | 300 |
1997/04/10 | 602 | 602 | 602 | 602 | 100 |
1997/04/09 | 600 | 600 | 600 | 600 | 200 |
1997/04/08 | 690 | 690 | 680 | 680 | 3,000 |
1997/04/07 | 700 | 700 | 690 | 690 | 1,600 |
1997/04/04 | 700 | 700 | 700 | 700 | 300 |
1997/04/02 | 700 | 700 | 690 | 690 | 19,100 |
1997/04/01 | 700 | 700 | 697 | 697 | 2,700 |
1997/03/31 | 697 | 700 | 697 | 697 | 1,100 |
1997/03/26 | 770 | 770 | 770 | 770 | 1,200 |
1997/03/25 | 700 | 790 | 700 | 790 | 3,200 |
1997/03/24 | 701 | 701 | 685 | 690 | 13,600 |
1997/03/21 | 700 | 700 | 700 | 700 | 1,200 |
1997/03/19 | 700 | 701 | 700 | 701 | 3,200 |
1997/03/18 | 707 | 708 | 707 | 707 | 3,900 |
1997/03/17 | 707 | 707 | 707 | 707 | 1,600 |
1997/03/14 | 700 | 700 | 700 | 700 | 2,000 |
1997/03/13 | 699 | 700 | 690 | 700 | 7,600 |
1997/03/12 | 719 | 719 | 690 | 699 | 8,400 |
1997/03/11 | 740 | 740 | 730 | 730 | 300 |
1997/03/10 | 721 | 730 | 710 | 710 | 4,000 |
1997/03/07 | 730 | 740 | 730 | 730 | 5,100 |
1997/03/06 | 750 | 750 | 730 | 740 | 2,200 |
1997/03/05 | 770 | 771 | 750 | 750 | 4,700 |
1997/03/04 | 779 | 779 | 770 | 770 | 200 |
1997/03/03 | 780 | 780 | 780 | 780 | 6,600 |
1997/02/28 | 780 | 780 | 778 | 780 | 20,200 |
1997/02/27 | 790 | 790 | 780 | 780 | 6,500 |
1997/02/26 | 800 | 800 | 781 | 784 | 19,600 |
1997/02/25 | 800 | 800 | 782 | 790 | 10,500 |
1997/02/24 | 800 | 800 | 800 | 800 | 6,000 |
1997/02/21 | 810 | 810 | 790 | 790 | 9,400 |
1997/02/20 | 810 | 810 | 802 | 802 | 13,600 |
1997/02/19 | 831 | 831 | 810 | 811 | 1,200 |
1997/02/18 | 851 | 851 | 820 | 820 | 12,600 |
1997/02/17 | 840 | 841 | 840 | 841 | 1,200 |
1997/02/14 | 840 | 840 | 840 | 840 | 1,200 |
1997/02/13 | 860 | 860 | 831 | 840 | 2,100 |
1997/02/12 | 860 | 860 | 860 | 860 | 300 |
1997/02/10 | 900 | 900 | 897 | 897 | 2,100 |
1997/02/07 | 897 | 897 | 897 | 897 | 4,900 |
1997/02/06 | 898 | 898 | 898 | 898 | 100 |
1997/02/05 | 920 | 920 | 898 | 898 | 1,900 |
1997/02/04 | 895 | 920 | 891 | 920 | 10,900 |
1997/02/03 | 861 | 862 | 843 | 862 | 2,000 |
1997/01/31 | 831 | 861 | 831 | 861 | 2,100 |
1997/01/29 | 816 | 820 | 810 | 810 | 3,900 |
1997/01/28 | 812 | 812 | 812 | 812 | 100 |
1997/01/27 | 850 | 860 | 810 | 810 | 2,700 |
1997/01/24 | 880 | 900 | 875 | 875 | 4,800 |
1997/01/23 | 899 | 899 | 880 | 880 | 4,800 |
1997/01/22 | 902 | 902 | 900 | 900 | 3,800 |
1997/01/21 | 905 | 905 | 903 | 903 | 400 |
1997/01/20 | 905 | 905 | 905 | 905 | 1,500 |
1997/01/17 | 902 | 902 | 902 | 902 | 600 |
1997/01/14 | 901 | 901 | 901 | 901 | 200 |
1997/01/13 | 900 | 900 | 900 | 900 | 800 |
1997/01/10 | 915 | 915 | 900 | 901 | 3,700 |
1997/01/09 | 950 | 950 | 950 | 950 | 1,100 |
1997/01/06 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |