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 |
---|---|---|---|---|---|
2002/12/30 | 269 | 276 | 269 | 269 | 500 |
2002/12/27 | 264 | 264 | 263 | 263 | 1,100 |
2002/12/26 | 263 | 263 | 263 | 263 | 100 |
2002/12/25 | 270 | 271 | 261 | 261 | 8,400 |
2002/12/24 | 259 | 263 | 259 | 261 | 9,400 |
2002/12/20 | 263 | 263 | 263 | 263 | 700 |
2002/12/19 | 265 | 265 | 263 | 263 | 1,000 |
2002/12/18 | 265 | 265 | 265 | 265 | 400 |
2002/12/17 | 265 | 265 | 265 | 265 | 1,000 |
2002/12/16 | 270 | 272 | 265 | 272 | 19,000 |
2002/12/13 | 260 | 260 | 260 | 260 | 5,900 |
2002/12/12 | 262 | 263 | 258 | 260 | 6,100 |
2002/12/11 | 260 | 265 | 260 | 263 | 25,900 |
2002/12/10 | 263 | 263 | 263 | 263 | 2,400 |
2002/12/09 | 262 | 263 | 262 | 263 | 2,300 |
2002/12/06 | 260 | 262 | 260 | 262 | 18,300 |
2002/12/05 | 265 | 265 | 259 | 260 | 10,700 |
2002/12/04 | 269 | 269 | 269 | 269 | 2,000 |
2002/12/03 | 270 | 270 | 265 | 265 | 900 |
2002/12/02 | 266 | 266 | 265 | 265 | 1,000 |
2002/11/29 | 260 | 265 | 260 | 265 | 10,800 |
2002/11/28 | 287 | 287 | 268 | 268 | 4,000 |
2002/11/27 | 275 | 287 | 275 | 287 | 800 |
2002/11/26 | 275 | 275 | 275 | 275 | 6,400 |
2002/11/25 | 266 | 267 | 265 | 266 | 1,100 |
2002/11/22 | 264 | 264 | 264 | 264 | 200 |
2002/11/21 | 260 | 263 | 260 | 263 | 2,200 |
2002/11/20 | 260 | 260 | 259 | 259 | 800 |
2002/11/19 | 260 | 260 | 260 | 260 | 1,600 |
2002/11/18 | 262 | 262 | 261 | 261 | 3,300 |
2002/11/15 | 276 | 276 | 261 | 262 | 7,400 |
2002/11/13 | 270 | 270 | 262 | 262 | 4,300 |
2002/11/12 | 270 | 270 | 260 | 260 | 3,100 |
2002/11/11 | 265 | 265 | 261 | 261 | 4,200 |
2002/11/08 | 277 | 277 | 275 | 275 | 1,100 |
2002/11/07 | 279 | 280 | 279 | 280 | 2,500 |
2002/11/05 | 271 | 271 | 271 | 271 | 500 |
2002/10/31 | 280 | 280 | 273 | 273 | 1,300 |
2002/10/30 | 280 | 280 | 270 | 270 | 600 |
2002/10/29 | 290 | 290 | 281 | 281 | 2,600 |
2002/10/25 | 280 | 280 | 280 | 280 | 5,300 |
2002/10/24 | 270 | 270 | 270 | 270 | 2,000 |
2002/10/23 | 270 | 270 | 270 | 270 | 1,000 |
2002/10/22 | 270 | 274 | 269 | 269 | 2,400 |
2002/10/21 | 270 | 270 | 265 | 268 | 5,700 |
2002/10/18 | 275 | 275 | 274 | 274 | 1,900 |
2002/10/17 | 275 | 275 | 275 | 275 | 400 |
2002/10/16 | 270 | 275 | 270 | 275 | 1,800 |
2002/10/15 | 264 | 265 | 255 | 265 | 9,100 |
2002/10/11 | 270 | 270 | 264 | 264 | 11,500 |
2002/10/10 | 265 | 270 | 265 | 270 | 4,200 |
2002/10/09 | 269 | 272 | 265 | 265 | 3,200 |
2002/10/08 | 268 | 270 | 268 | 269 | 2,000 |
2002/10/07 | 280 | 298 | 260 | 295 | 9,600 |
2002/10/04 | 290 | 290 | 280 | 280 | 6,200 |
2002/10/03 | 293 | 295 | 293 | 295 | 2,700 |
2002/09/27 | 298 | 298 | 295 | 297 | 2,300 |
2002/09/26 | 299 | 299 | 299 | 299 | 500 |
2002/09/25 | 300 | 300 | 291 | 299 | 6,500 |
2002/09/24 | 299 | 299 | 299 | 299 | 500 |
2002/09/20 | 300 | 300 | 300 | 300 | 3,200 |
2002/09/19 | 300 | 300 | 290 | 300 | 6,600 |
2002/09/18 | 315 | 315 | 296 | 300 | 2,700 |
2002/09/17 | 300 | 326 | 300 | 320 | 5,200 |
2002/09/13 | 295 | 296 | 295 | 295 | 4,000 |
2002/09/12 | 305 | 306 | 304 | 304 | 4,100 |
2002/09/11 | 307 | 307 | 307 | 307 | 300 |
2002/09/10 | 301 | 306 | 301 | 305 | 400 |
2002/09/09 | 315 | 315 | 296 | 296 | 500 |
2002/09/06 | 300 | 300 | 300 | 300 | 200 |
2002/09/05 | 300 | 300 | 300 | 300 | 2,000 |
2002/09/04 | 300 | 300 | 295 | 300 | 17,400 |
2002/09/03 | 333 | 333 | 332 | 332 | 200 |
2002/09/02 | 321 | 334 | 313 | 334 | 7,600 |
2002/08/29 | 344 | 344 | 335 | 343 | 600 |
2002/08/28 | 330 | 345 | 330 | 345 | 4,800 |
2002/08/27 | 346 | 346 | 311 | 345 | 7,600 |
2002/08/26 | 346 | 349 | 346 | 349 | 5,800 |
2002/08/23 | 330 | 346 | 330 | 346 | 1,900 |
2002/08/22 | 320 | 325 | 317 | 325 | 2,700 |
2002/08/21 | 327 | 332 | 312 | 312 | 4,400 |
2002/08/19 | 350 | 350 | 350 | 350 | 1,200 |
2002/08/16 | 350 | 350 | 350 | 350 | 200 |
2002/08/15 | 345 | 345 | 345 | 345 | 3,000 |
2002/08/13 | 350 | 357 | 325 | 350 | 4,500 |
2002/08/12 | 352 | 352 | 352 | 352 | 100 |
2002/08/09 | 345 | 350 | 345 | 350 | 3,300 |
2002/08/08 | 345 | 345 | 345 | 345 | 3,200 |
2002/08/07 | 335 | 345 | 335 | 345 | 1,100 |
2002/08/06 | 340 | 340 | 340 | 340 | 900 |
2002/08/05 | 350 | 350 | 350 | 350 | 400 |
2002/08/01 | 350 | 350 | 350 | 350 | 700 |
2002/07/31 | 345 | 350 | 341 | 350 | 2,700 |
2002/07/30 | 340 | 340 | 340 | 340 | 1,200 |
2002/07/29 | 340 | 341 | 340 | 340 | 2,100 |
2002/07/26 | 336 | 336 | 336 | 336 | 2,000 |
2002/07/25 | 340 | 340 | 335 | 335 | 4,300 |
2002/07/24 | 343 | 343 | 336 | 340 | 1,600 |
2002/07/23 | 351 | 351 | 338 | 343 | 3,100 |
2002/07/22 | 345 | 351 | 335 | 351 | 1,300 |
2002/07/19 | 344 | 350 | 344 | 350 | 3,800 |
2002/07/18 | 340 | 345 | 340 | 344 | 1,300 |
2002/07/17 | 350 | 350 | 340 | 340 | 900 |
2002/07/16 | 345 | 355 | 345 | 346 | 4,900 |
2002/07/15 | 350 | 350 | 335 | 335 | 4,500 |
2002/07/12 | 344 | 349 | 335 | 349 | 8,200 |
2002/07/11 | 345 | 345 | 335 | 345 | 2,400 |
2002/07/10 | 335 | 343 | 330 | 343 | 2,100 |
2002/07/09 | 345 | 345 | 335 | 340 | 7,700 |
2002/07/08 | 344 | 344 | 335 | 338 | 1,100 |
2002/07/05 | 319 | 319 | 319 | 319 | 600 |
2002/07/04 | 340 | 343 | 340 | 343 | 15,800 |
2002/07/03 | 321 | 335 | 315 | 335 | 24,400 |
2002/07/02 | 321 | 321 | 321 | 321 | 1,000 |
2002/06/28 | 340 | 340 | 340 | 340 | 1,000 |
2002/06/26 | 345 | 345 | 345 | 345 | 100 |
2002/06/25 | 346 | 346 | 346 | 346 | 4,300 |
2002/06/21 | 347 | 347 | 347 | 347 | 100 |
2002/06/20 | 334 | 347 | 334 | 347 | 3,400 |
2002/06/19 | 337 | 349 | 331 | 349 | 2,700 |
2002/06/18 | 344 | 345 | 340 | 344 | 2,200 |
2002/06/17 | 350 | 350 | 345 | 345 | 3,300 |
2002/06/14 | 345 | 345 | 345 | 345 | 1,300 |
2002/06/13 | 347 | 350 | 347 | 350 | 1,200 |
2002/06/12 | 347 | 347 | 345 | 345 | 3,200 |
2002/06/11 | 357 | 358 | 357 | 357 | 500 |
2002/06/07 | 359 | 360 | 359 | 360 | 2,200 |
2002/06/06 | 359 | 359 | 350 | 359 | 600 |
2002/06/05 | 345 | 359 | 345 | 359 | 1,600 |
2002/06/04 | 353 | 359 | 345 | 346 | 4,800 |
2002/05/31 | 360 | 366 | 359 | 362 | 4,400 |
2002/05/30 | 358 | 363 | 350 | 363 | 1,400 |
2002/05/29 | 356 | 358 | 356 | 358 | 300 |
2002/05/28 | 355 | 360 | 350 | 360 | 4,400 |
2002/05/27 | 355 | 360 | 355 | 358 | 8,300 |
2002/05/24 | 360 | 360 | 342 | 342 | 1,300 |
2002/05/23 | 355 | 363 | 350 | 363 | 5,400 |
2002/05/22 | 330 | 360 | 330 | 360 | 2,800 |
2002/05/21 | 348 | 364 | 348 | 364 | 5,600 |
2002/05/20 | 337 | 349 | 332 | 349 | 1,200 |
2002/05/17 | 337 | 349 | 331 | 337 | 1,100 |
2002/05/16 | 350 | 350 | 341 | 350 | 2,500 |
2002/05/15 | 355 | 365 | 350 | 350 | 5,500 |
2002/05/14 | 369 | 369 | 347 | 350 | 10,900 |
2002/05/13 | 346 | 385 | 346 | 370 | 44,000 |
2002/05/10 | 331 | 335 | 331 | 331 | 3,400 |
2002/05/09 | 328 | 335 | 327 | 330 | 2,300 |
2002/05/08 | 310 | 327 | 310 | 327 | 2,000 |
2002/05/07 | 316 | 316 | 301 | 301 | 5,300 |
2002/05/02 | 315 | 316 | 315 | 315 | 2,800 |
2002/05/01 | 330 | 330 | 315 | 330 | 3,400 |
2002/04/30 | 330 | 330 | 330 | 330 | 1,600 |
2002/04/26 | 331 | 331 | 330 | 330 | 2,400 |
2002/04/24 | 330 | 330 | 320 | 320 | 400 |
2002/04/23 | 323 | 330 | 323 | 330 | 1,300 |
2002/04/19 | 329 | 336 | 315 | 315 | 7,700 |
2002/04/18 | 320 | 327 | 315 | 327 | 6,500 |
2002/04/17 | 329 | 329 | 315 | 315 | 1,800 |
2002/04/16 | 328 | 328 | 328 | 328 | 100 |
2002/04/15 | 324 | 330 | 324 | 329 | 6,600 |
2002/04/12 | 324 | 324 | 324 | 324 | 700 |
2002/04/11 | 320 | 325 | 320 | 325 | 1,300 |
2002/04/10 | 322 | 322 | 312 | 312 | 800 |
2002/04/09 | 315 | 320 | 312 | 312 | 2,600 |
2002/04/08 | 315 | 320 | 315 | 320 | 500 |
2002/04/05 | 330 | 330 | 330 | 330 | 1,100 |
2002/04/04 | 311 | 311 | 311 | 311 | 100 |
2002/04/03 | 330 | 330 | 301 | 303 | 1,800 |
2002/04/02 | 330 | 330 | 315 | 315 | 1,100 |
2002/04/01 | 331 | 331 | 330 | 330 | 2,700 |
2002/03/29 | 350 | 350 | 330 | 330 | 900 |
2002/03/28 | 346 | 346 | 346 | 346 | 200 |
2002/03/27 | 350 | 355 | 336 | 336 | 1,400 |
2002/03/26 | 367 | 367 | 350 | 350 | 2,200 |
2002/03/25 | 350 | 365 | 350 | 365 | 10,100 |
2002/03/22 | 345 | 370 | 345 | 345 | 8,600 |
2002/03/20 | 341 | 350 | 340 | 340 | 5,000 |
2002/03/19 | 360 | 360 | 330 | 340 | 2,400 |
2002/03/18 | 380 | 385 | 370 | 370 | 7,600 |
2002/03/15 | 390 | 390 | 378 | 386 | 15,100 |
2002/03/14 | 384 | 400 | 379 | 382 | 74,000 |
2002/03/13 | 312 | 379 | 312 | 379 | 52,100 |
2002/03/12 | 300 | 300 | 299 | 299 | 200 |
2002/03/11 | 299 | 300 | 299 | 300 | 1,200 |
2002/03/08 | 301 | 301 | 299 | 299 | 1,200 |
2002/03/07 | 290 | 300 | 290 | 300 | 1,400 |
2002/03/06 | 290 | 290 | 290 | 290 | 200 |
2002/03/05 | 290 | 290 | 290 | 290 | 100 |
2002/03/04 | 278 | 278 | 278 | 278 | 500 |
2002/03/01 | 281 | 281 | 281 | 281 | 200 |
2002/02/27 | 283 | 283 | 280 | 280 | 300 |
2002/02/26 | 290 | 290 | 281 | 281 | 400 |
2002/02/25 | 280 | 290 | 280 | 290 | 8,300 |
2002/02/22 | 276 | 277 | 276 | 277 | 1,700 |
2002/02/21 | 276 | 276 | 276 | 276 | 500 |
2002/02/20 | 288 | 288 | 272 | 276 | 2,900 |
2002/02/19 | 280 | 285 | 280 | 285 | 1,600 |
2002/02/18 | 276 | 276 | 276 | 276 | 500 |
2002/02/15 | 275 | 275 | 275 | 275 | 3,300 |
2002/02/14 | 276 | 276 | 275 | 275 | 3,000 |
2002/02/13 | 275 | 275 | 275 | 275 | 100 |
2002/02/12 | 275 | 275 | 270 | 270 | 1,400 |
2002/02/08 | 280 | 280 | 276 | 280 | 1,800 |
2002/02/07 | 275 | 275 | 275 | 275 | 1,100 |
2002/02/06 | 280 | 280 | 280 | 280 | 100 |
2002/02/05 | 275 | 280 | 275 | 280 | 400 |
2002/02/04 | 280 | 280 | 275 | 275 | 5,800 |
2002/01/30 | 271 | 288 | 270 | 288 | 6,900 |
2002/01/29 | 290 | 290 | 276 | 276 | 4,100 |
2002/01/28 | 295 | 296 | 277 | 277 | 6,500 |
2002/01/25 | 285 | 295 | 285 | 295 | 2,600 |
2002/01/24 | 275 | 275 | 275 | 275 | 1,600 |
2002/01/23 | 275 | 275 | 274 | 275 | 1,700 |
2002/01/18 | 281 | 299 | 270 | 299 | 10,700 |
2002/01/17 | 295 | 300 | 295 | 300 | 1,600 |
2002/01/16 | 289 | 295 | 289 | 295 | 2,600 |
2002/01/15 | 290 | 299 | 289 | 289 | 4,400 |
2002/01/11 | 286 | 286 | 281 | 281 | 300 |
2002/01/10 | 286 | 286 | 286 | 286 | 100 |
2002/01/08 | 299 | 299 | 295 | 295 | 400 |
2002/01/07 | 267 | 299 | 267 | 299 | 3,000 |
2002/01/04 | 266 | 266 | 266 | 266 | 100 |