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 |
---|---|---|---|---|---|
2000/12/29 | 300 | 300 | 300 | 300 | 2,300 |
2000/12/28 | 290 | 310 | 290 | 300 | 3,900 |
2000/12/27 | 277 | 290 | 277 | 290 | 4,800 |
2000/12/26 | 270 | 272 | 270 | 272 | 1,000 |
2000/12/25 | 262 | 265 | 262 | 265 | 2,800 |
2000/12/22 | 255 | 265 | 255 | 263 | 3,000 |
2000/12/21 | 273 | 273 | 260 | 260 | 6,400 |
2000/12/20 | 288 | 288 | 270 | 273 | 9,800 |
2000/12/19 | 290 | 290 | 288 | 288 | 1,200 |
2000/12/18 | 291 | 300 | 290 | 290 | 2,700 |
2000/12/15 | 285 | 286 | 281 | 286 | 7,500 |
2000/12/14 | 284 | 285 | 280 | 280 | 1,300 |
2000/12/13 | 285 | 285 | 280 | 284 | 5,800 |
2000/12/12 | 285 | 288 | 285 | 285 | 4,800 |
2000/12/11 | 285 | 285 | 280 | 285 | 2,200 |
2000/12/08 | 289 | 289 | 285 | 285 | 4,900 |
2000/12/07 | 288 | 289 | 284 | 284 | 1,600 |
2000/12/06 | 290 | 290 | 280 | 288 | 7,300 |
2000/12/05 | 288 | 288 | 288 | 288 | 2,100 |
2000/12/04 | 286 | 289 | 280 | 288 | 11,000 |
2000/12/01 | 287 | 287 | 287 | 287 | 1,000 |
2000/11/30 | 290 | 290 | 290 | 290 | 1,800 |
2000/11/29 | 290 | 290 | 290 | 290 | 600 |
2000/11/28 | 290 | 290 | 285 | 285 | 2,900 |
2000/11/27 | 290 | 290 | 280 | 280 | 6,600 |
2000/11/24 | 290 | 290 | 280 | 280 | 11,800 |
2000/11/22 | 290 | 295 | 290 | 295 | 2,900 |
2000/11/21 | 293 | 293 | 290 | 290 | 1,100 |
2000/11/20 | 300 | 300 | 295 | 295 | 1,300 |
2000/11/17 | 295 | 300 | 295 | 300 | 1,400 |
2000/11/16 | 295 | 295 | 295 | 295 | 1,100 |
2000/11/15 | 291 | 300 | 291 | 295 | 6,900 |
2000/11/14 | 290 | 290 | 290 | 290 | 200 |
2000/11/13 | 290 | 290 | 290 | 290 | 3,100 |
2000/11/10 | 299 | 300 | 291 | 300 | 2,500 |
2000/11/09 | 300 | 300 | 295 | 295 | 3,800 |
2000/11/08 | 305 | 305 | 290 | 300 | 3,700 |
2000/11/07 | 295 | 310 | 295 | 310 | 6,500 |
2000/11/06 | 295 | 295 | 295 | 295 | 6,900 |
2000/11/02 | 290 | 290 | 290 | 290 | 4,500 |
2000/11/01 | 290 | 290 | 280 | 290 | 6,000 |
2000/10/31 | 292 | 292 | 292 | 292 | 600 |
2000/10/30 | 300 | 300 | 299 | 299 | 1,400 |
2000/10/27 | 302 | 303 | 300 | 300 | 6,500 |
2000/10/26 | 302 | 303 | 302 | 302 | 2,400 |
2000/10/25 | 315 | 315 | 300 | 300 | 1,300 |
2000/10/24 | 301 | 301 | 300 | 300 | 13,600 |
2000/10/23 | 302 | 302 | 302 | 302 | 200 |
2000/10/20 | 310 | 310 | 302 | 302 | 1,400 |
2000/10/19 | 301 | 302 | 300 | 300 | 7,800 |
2000/10/18 | 301 | 302 | 301 | 301 | 3,400 |
2000/10/17 | 304 | 305 | 300 | 305 | 2,700 |
2000/10/16 | 300 | 307 | 300 | 300 | 6,700 |
2000/10/13 | 290 | 300 | 290 | 300 | 2,500 |
2000/10/12 | 300 | 308 | 285 | 308 | 15,200 |
2000/10/11 | 310 | 310 | 300 | 300 | 7,000 |
2000/10/10 | 300 | 300 | 300 | 300 | 1,400 |
2000/10/06 | 306 | 306 | 300 | 300 | 3,400 |
2000/10/05 | 310 | 310 | 300 | 300 | 7,300 |
2000/10/04 | 320 | 320 | 310 | 310 | 2,500 |
2000/10/02 | 330 | 330 | 330 | 330 | 100 |
2000/09/29 | 310 | 310 | 310 | 310 | 1,300 |
2000/09/28 | 310 | 310 | 300 | 306 | 7,600 |
2000/09/27 | 310 | 310 | 310 | 310 | 300 |
2000/09/26 | 331 | 331 | 330 | 330 | 5,900 |
2000/09/25 | 325 | 328 | 325 | 328 | 2,400 |
2000/09/22 | 345 | 345 | 321 | 321 | 12,900 |
2000/09/21 | 350 | 350 | 345 | 345 | 4,600 |
2000/09/20 | 350 | 355 | 350 | 350 | 5,300 |
2000/09/19 | 351 | 351 | 345 | 350 | 2,900 |
2000/09/18 | 360 | 360 | 360 | 360 | 3,400 |
2000/09/13 | 350 | 360 | 350 | 360 | 1,800 |
2000/09/12 | 350 | 355 | 345 | 345 | 3,800 |
2000/09/11 | 361 | 370 | 350 | 350 | 7,800 |
2000/09/08 | 371 | 371 | 350 | 355 | 8,900 |
2000/09/07 | 371 | 371 | 370 | 370 | 400 |
2000/09/06 | 370 | 371 | 370 | 370 | 5,200 |
2000/09/05 | 370 | 371 | 370 | 370 | 5,300 |
2000/09/04 | 371 | 376 | 370 | 370 | 4,700 |
2000/09/01 | 375 | 387 | 365 | 370 | 10,600 |
2000/08/31 | 376 | 376 | 370 | 375 | 17,500 |
2000/08/30 | 390 | 400 | 390 | 390 | 3,000 |
2000/08/29 | 415 | 415 | 380 | 390 | 14,200 |
2000/08/28 | 420 | 420 | 415 | 415 | 400 |
2000/08/25 | 439 | 439 | 425 | 425 | 5,600 |
2000/08/24 | 445 | 445 | 429 | 429 | 8,000 |
2000/08/23 | 430 | 450 | 429 | 448 | 13,500 |
2000/08/22 | 400 | 425 | 400 | 410 | 10,000 |
2000/08/21 | 390 | 390 | 385 | 390 | 1,000 |
2000/08/18 | 400 | 400 | 400 | 400 | 200 |
2000/08/16 | 420 | 420 | 410 | 410 | 2,600 |
2000/08/15 | 400 | 415 | 400 | 410 | 2,000 |
2000/08/14 | 375 | 375 | 370 | 374 | 5,200 |
2000/08/11 | 370 | 370 | 370 | 370 | 7,800 |
2000/08/10 | 370 | 370 | 370 | 370 | 900 |
2000/08/09 | 370 | 370 | 365 | 370 | 5,300 |
2000/08/08 | 371 | 371 | 371 | 371 | 1,000 |
2000/08/07 | 371 | 371 | 370 | 370 | 2,300 |
2000/08/04 | 371 | 372 | 370 | 370 | 7,300 |
2000/08/03 | 390 | 395 | 370 | 370 | 9,000 |
2000/08/02 | 395 | 395 | 390 | 390 | 2,600 |
2000/08/01 | 380 | 390 | 370 | 390 | 10,200 |
2000/07/31 | 419 | 419 | 390 | 390 | 3,400 |
2000/07/28 | 440 | 440 | 420 | 420 | 5,800 |
2000/07/27 | 440 | 440 | 440 | 440 | 3,000 |
2000/07/26 | 441 | 442 | 440 | 440 | 6,500 |
2000/07/25 | 445 | 450 | 440 | 442 | 4,900 |
2000/07/24 | 450 | 450 | 440 | 440 | 5,600 |
2000/07/21 | 470 | 470 | 446 | 446 | 1,700 |
2000/07/19 | 450 | 470 | 450 | 470 | 4,000 |
2000/07/18 | 469 | 469 | 460 | 460 | 1,200 |
2000/07/17 | 455 | 469 | 455 | 469 | 1,600 |
2000/07/14 | 474 | 475 | 450 | 450 | 4,000 |
2000/07/13 | 475 | 475 | 475 | 475 | 400 |
2000/07/12 | 480 | 480 | 460 | 475 | 2,300 |
2000/07/11 | 450 | 480 | 450 | 480 | 12,500 |
2000/07/10 | 460 | 460 | 453 | 460 | 3,200 |
2000/07/07 | 460 | 460 | 450 | 459 | 7,700 |
2000/07/06 | 464 | 464 | 455 | 455 | 2,400 |
2000/07/05 | 473 | 473 | 455 | 455 | 8,200 |
2000/07/04 | 468 | 480 | 465 | 470 | 18,900 |
2000/07/03 | 460 | 465 | 460 | 465 | 7,100 |
2000/06/30 | 461 | 462 | 455 | 460 | 8,400 |
2000/06/29 | 475 | 475 | 465 | 465 | 2,700 |
2000/06/28 | 480 | 480 | 475 | 475 | 2,100 |
2000/06/27 | 496 | 496 | 475 | 490 | 5,700 |
2000/06/26 | 459 | 496 | 459 | 496 | 6,400 |
2000/06/23 | 460 | 460 | 452 | 460 | 14,600 |
2000/06/22 | 470 | 475 | 460 | 466 | 7,500 |
2000/06/21 | 480 | 480 | 480 | 480 | 2,200 |
2000/06/20 | 483 | 483 | 460 | 479 | 2,100 |
2000/06/19 | 495 | 495 | 480 | 480 | 4,100 |
2000/06/16 | 486 | 495 | 486 | 495 | 3,500 |
2000/06/15 | 548 | 548 | 480 | 485 | 8,400 |
2000/06/14 | 485 | 510 | 485 | 510 | 8,800 |
2000/06/13 | 500 | 500 | 485 | 485 | 8,200 |
2000/06/12 | 525 | 541 | 525 | 540 | 1,100 |
2000/06/09 | 550 | 555 | 515 | 525 | 22,300 |
2000/06/08 | 610 | 610 | 540 | 545 | 79,200 |
2000/06/07 | 450 | 520 | 440 | 520 | 30,900 |
2000/06/06 | 440 | 440 | 430 | 440 | 10,300 |
2000/06/05 | 450 | 450 | 436 | 440 | 7,300 |
2000/06/02 | 445 | 465 | 435 | 450 | 15,500 |
2000/06/01 | 434 | 448 | 430 | 445 | 11,800 |
2000/05/31 | 455 | 456 | 435 | 445 | 20,500 |
2000/05/30 | 460 | 460 | 455 | 455 | 1,200 |
2000/05/29 | 500 | 500 | 435 | 440 | 7,400 |
2000/05/26 | 481 | 502 | 481 | 492 | 2,600 |
2000/05/25 | 466 | 520 | 466 | 470 | 6,300 |
2000/05/24 | 435 | 460 | 435 | 460 | 4,300 |
2000/05/23 | 438 | 450 | 431 | 431 | 8,000 |
2000/05/22 | 460 | 460 | 430 | 437 | 8,400 |
2000/05/19 | 441 | 479 | 441 | 460 | 10,300 |
2000/05/18 | 508 | 508 | 450 | 450 | 25,100 |
2000/05/17 | 560 | 560 | 505 | 508 | 9,900 |
2000/05/16 | 515 | 570 | 515 | 537 | 11,500 |
2000/05/15 | 580 | 580 | 490 | 510 | 30,200 |
2000/05/12 | 620 | 675 | 580 | 590 | 59,100 |
2000/05/11 | 610 | 670 | 600 | 618 | 106,200 |
2000/05/10 | 550 | 570 | 540 | 570 | 39,900 |
2000/05/09 | 440 | 490 | 440 | 490 | 9,900 |
2000/05/08 | 425 | 425 | 408 | 410 | 6,600 |
2000/05/02 | 431 | 440 | 422 | 422 | 1,100 |
2000/05/01 | 442 | 442 | 441 | 441 | 1,500 |
2000/04/28 | 430 | 430 | 410 | 420 | 10,700 |
2000/04/27 | 430 | 431 | 410 | 410 | 14,800 |
2000/04/26 | 450 | 454 | 426 | 426 | 6,500 |
2000/04/25 | 451 | 459 | 445 | 445 | 14,300 |
2000/04/24 | 454 | 465 | 440 | 440 | 23,800 |
2000/04/21 | 522 | 525 | 480 | 480 | 7,200 |
2000/04/20 | 470 | 530 | 470 | 520 | 11,200 |
2000/04/19 | 480 | 480 | 451 | 480 | 13,500 |
2000/04/18 | 502 | 502 | 451 | 451 | 11,700 |
2000/04/17 | 550 | 550 | 440 | 482 | 31,300 |
2000/04/14 | 510 | 599 | 480 | 540 | 23,500 |
2000/04/13 | 590 | 590 | 520 | 530 | 20,300 |
2000/04/12 | 650 | 660 | 600 | 600 | 3,900 |
2000/04/11 | 660 | 660 | 631 | 631 | 8,400 |
2000/04/10 | 681 | 700 | 631 | 675 | 11,800 |
2000/04/07 | 600 | 696 | 600 | 682 | 24,300 |
2000/04/06 | 680 | 680 | 590 | 596 | 21,600 |
2000/04/05 | 670 | 680 | 630 | 670 | 32,400 |
2000/04/04 | 789 | 790 | 690 | 690 | 63,300 |
2000/04/03 | 851 | 852 | 790 | 790 | 31,800 |
2000/03/31 | 779 | 860 | 760 | 850 | 102,400 |
2000/03/30 | 850 | 850 | 760 | 779 | 60,000 |
2000/03/29 | 870 | 889 | 810 | 860 | 95,800 |
2000/03/28 | 762 | 910 | 762 | 880 | 203,100 |
2000/03/27 | 900 | 900 | 870 | 870 | 24,700 |
2000/03/24 | 960 | 1,020 | 900 | 970 | 146,000 |
2000/03/23 | 1,150 | 1,260 | 890 | 950 | 317,900 |
2000/03/22 | 990 | 1,090 | 950 | 1,090 | 290,100 |
2000/03/21 | 1,030 | 1,150 | 950 | 990 | 181,100 |
2000/03/17 | 948 | 1,030 | 880 | 1,030 | 306,900 |
2000/03/16 | 928 | 928 | 928 | 928 | 87,000 |
2000/03/15 | 798 | 828 | 798 | 828 | 152,600 |
2000/03/14 | 638 | 728 | 638 | 728 | 298,300 |
2000/03/13 | 578 | 628 | 531 | 628 | 157,300 |
2000/03/10 | 450 | 528 | 450 | 528 | 129,100 |
2000/03/09 | 420 | 448 | 410 | 448 | 25,900 |
2000/03/08 | 440 | 449 | 410 | 415 | 16,000 |
2000/03/07 | 410 | 450 | 407 | 430 | 59,000 |
2000/03/06 | 394 | 450 | 385 | 405 | 37,900 |
2000/03/03 | 389 | 390 | 381 | 390 | 18,200 |
2000/03/02 | 383 | 388 | 383 | 388 | 5,300 |
2000/03/01 | 383 | 383 | 382 | 382 | 4,500 |
2000/02/29 | 385 | 385 | 383 | 383 | 4,000 |
2000/02/28 | 391 | 400 | 391 | 391 | 5,600 |
2000/02/25 | 381 | 382 | 381 | 381 | 3,600 |
2000/02/24 | 385 | 385 | 380 | 380 | 2,500 |
2000/02/23 | 375 | 375 | 375 | 375 | 900 |
2000/02/22 | 380 | 380 | 375 | 375 | 2,300 |
2000/02/21 | 376 | 381 | 375 | 375 | 10,200 |
2000/02/18 | 380 | 395 | 371 | 371 | 3,100 |
2000/02/17 | 400 | 400 | 390 | 390 | 18,600 |
2000/02/16 | 370 | 400 | 370 | 400 | 4,200 |
2000/02/15 | 341 | 360 | 341 | 360 | 3,700 |
2000/02/14 | 350 | 350 | 340 | 340 | 1,500 |
2000/02/10 | 360 | 360 | 358 | 358 | 700 |
2000/02/09 | 360 | 360 | 360 | 360 | 200 |
2000/02/08 | 360 | 360 | 360 | 360 | 3,800 |
2000/02/07 | 360 | 360 | 359 | 360 | 4,300 |
2000/02/04 | 360 | 360 | 350 | 360 | 4,200 |
2000/02/03 | 330 | 340 | 330 | 330 | 3,300 |
2000/02/02 | 315 | 315 | 311 | 315 | 2,100 |
2000/01/31 | 325 | 325 | 290 | 310 | 8,900 |
2000/01/28 | 325 | 325 | 300 | 325 | 2,800 |
2000/01/27 | 305 | 325 | 305 | 325 | 700 |
2000/01/26 | 309 | 315 | 305 | 315 | 4,400 |
2000/01/25 | 316 | 316 | 315 | 315 | 11,400 |
2000/01/24 | 311 | 315 | 305 | 315 | 11,100 |
2000/01/21 | 320 | 320 | 310 | 310 | 5,600 |
2000/01/20 | 325 | 325 | 320 | 320 | 2,900 |
2000/01/19 | 320 | 320 | 320 | 320 | 2,000 |
2000/01/18 | 310 | 310 | 310 | 310 | 100 |
2000/01/17 | 310 | 312 | 310 | 310 | 1,500 |
2000/01/14 | 302 | 305 | 302 | 305 | 2,700 |
2000/01/13 | 305 | 305 | 303 | 303 | 1,500 |
2000/01/12 | 300 | 305 | 300 | 305 | 3,300 |
2000/01/07 | 300 | 300 | 300 | 300 | 400 |
2000/01/06 | 300 | 300 | 300 | 300 | 1,200 |
2000/01/05 | 350 | 350 | 321 | 321 | 600 |
2000/01/04 | 330 | 330 | 320 | 320 | 600 |