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 |
---|---|---|---|---|---|
2003/12/30 | 388 | 389 | 388 | 389 | 3,600 |
2003/12/29 | 385 | 390 | 385 | 388 | 1,500 |
2003/12/26 | 382 | 382 | 382 | 382 | 300 |
2003/12/25 | 380 | 380 | 380 | 380 | 400 |
2003/12/24 | 390 | 390 | 376 | 378 | 2,200 |
2003/12/22 | 390 | 392 | 390 | 390 | 3,400 |
2003/12/19 | 394 | 395 | 390 | 390 | 1,500 |
2003/12/18 | 390 | 399 | 390 | 390 | 6,300 |
2003/12/17 | 384 | 387 | 384 | 387 | 5,600 |
2003/12/16 | 384 | 384 | 384 | 384 | 2,800 |
2003/12/15 | 383 | 383 | 380 | 380 | 4,600 |
2003/12/12 | 374 | 374 | 374 | 374 | 3,600 |
2003/12/11 | 374 | 374 | 374 | 374 | 500 |
2003/12/10 | 375 | 375 | 360 | 360 | 1,700 |
2003/12/09 | 380 | 380 | 375 | 375 | 1,400 |
2003/12/08 | 370 | 380 | 370 | 380 | 2,700 |
2003/12/05 | 370 | 370 | 370 | 370 | 8,000 |
2003/12/04 | 363 | 370 | 363 | 370 | 3,300 |
2003/12/03 | 364 | 364 | 350 | 352 | 2,800 |
2003/12/02 | 365 | 365 | 362 | 364 | 1,100 |
2003/12/01 | 365 | 365 | 365 | 365 | 3,200 |
2003/11/28 | 365 | 365 | 365 | 365 | 300 |
2003/11/27 | 369 | 369 | 362 | 365 | 3,000 |
2003/11/26 | 370 | 370 | 369 | 369 | 1,800 |
2003/11/25 | 370 | 371 | 370 | 371 | 7,300 |
2003/11/21 | 370 | 375 | 370 | 370 | 400 |
2003/11/20 | 360 | 379 | 358 | 370 | 5,800 |
2003/11/19 | 360 | 370 | 360 | 369 | 1,600 |
2003/11/18 | 361 | 361 | 360 | 360 | 3,300 |
2003/11/17 | 376 | 376 | 371 | 371 | 4,000 |
2003/11/14 | 375 | 375 | 368 | 375 | 1,300 |
2003/11/13 | 377 | 377 | 375 | 375 | 3,400 |
2003/11/12 | 375 | 375 | 375 | 375 | 4,000 |
2003/11/11 | 375 | 380 | 369 | 369 | 3,900 |
2003/11/10 | 376 | 384 | 370 | 379 | 2,300 |
2003/11/07 | 375 | 375 | 375 | 375 | 200 |
2003/11/06 | 390 | 390 | 375 | 375 | 4,100 |
2003/11/05 | 397 | 397 | 385 | 385 | 3,400 |
2003/11/04 | 390 | 396 | 390 | 395 | 3,000 |
2003/10/31 | 395 | 396 | 395 | 395 | 5,200 |
2003/10/30 | 395 | 395 | 395 | 395 | 400 |
2003/10/29 | 400 | 400 | 400 | 400 | 1,300 |
2003/10/28 | 407 | 407 | 400 | 400 | 2,600 |
2003/10/27 | 395 | 409 | 395 | 409 | 14,000 |
2003/10/24 | 400 | 410 | 395 | 395 | 2,400 |
2003/10/23 | 397 | 400 | 397 | 400 | 5,900 |
2003/10/22 | 405 | 405 | 400 | 401 | 1,700 |
2003/10/21 | 403 | 408 | 403 | 405 | 1,500 |
2003/10/20 | 420 | 420 | 403 | 404 | 11,900 |
2003/10/17 | 410 | 420 | 406 | 410 | 13,400 |
2003/10/16 | 407 | 410 | 406 | 410 | 9,200 |
2003/10/15 | 420 | 430 | 404 | 408 | 26,900 |
2003/10/14 | 370 | 435 | 370 | 410 | 22,600 |
2003/10/10 | 365 | 370 | 360 | 370 | 4,700 |
2003/10/09 | 365 | 370 | 365 | 370 | 1,200 |
2003/10/08 | 365 | 365 | 365 | 365 | 600 |
2003/10/07 | 360 | 366 | 360 | 366 | 5,600 |
2003/10/06 | 361 | 361 | 355 | 355 | 4,300 |
2003/10/03 | 365 | 365 | 360 | 360 | 1,700 |
2003/10/02 | 360 | 366 | 358 | 366 | 3,100 |
2003/10/01 | 353 | 365 | 353 | 354 | 12,000 |
2003/09/30 | 358 | 359 | 358 | 359 | 500 |
2003/09/29 | 355 | 359 | 352 | 352 | 1,400 |
2003/09/26 | 355 | 355 | 355 | 355 | 400 |
2003/09/25 | 360 | 360 | 355 | 355 | 8,200 |
2003/09/24 | 367 | 372 | 360 | 360 | 2,400 |
2003/09/22 | 353 | 364 | 353 | 360 | 9,300 |
2003/09/19 | 350 | 352 | 345 | 352 | 8,000 |
2003/09/18 | 361 | 361 | 345 | 345 | 8,400 |
2003/09/17 | 355 | 360 | 355 | 360 | 400 |
2003/09/16 | 350 | 350 | 346 | 346 | 1,100 |
2003/09/12 | 345 | 345 | 345 | 345 | 5,500 |
2003/09/11 | 342 | 343 | 342 | 342 | 6,000 |
2003/09/10 | 342 | 345 | 342 | 342 | 1,700 |
2003/09/09 | 344 | 344 | 342 | 343 | 5,400 |
2003/09/08 | 367 | 367 | 332 | 335 | 25,000 |
2003/09/05 | 367 | 367 | 367 | 367 | 100 |
2003/09/04 | 365 | 370 | 365 | 365 | 1,800 |
2003/09/03 | 375 | 375 | 365 | 365 | 6,400 |
2003/09/02 | 370 | 375 | 368 | 375 | 2,800 |
2003/09/01 | 369 | 375 | 369 | 375 | 2,400 |
2003/08/29 | 363 | 370 | 363 | 369 | 3,700 |
2003/08/28 | 361 | 361 | 361 | 361 | 300 |
2003/08/27 | 361 | 361 | 361 | 361 | 2,000 |
2003/08/26 | 361 | 362 | 361 | 361 | 2,600 |
2003/08/25 | 361 | 361 | 361 | 361 | 5,300 |
2003/08/22 | 361 | 364 | 361 | 361 | 2,500 |
2003/08/21 | 356 | 362 | 356 | 361 | 1,500 |
2003/08/20 | 353 | 354 | 353 | 354 | 1,100 |
2003/08/19 | 350 | 355 | 350 | 355 | 1,900 |
2003/08/18 | 343 | 349 | 343 | 349 | 800 |
2003/08/15 | 342 | 344 | 342 | 342 | 3,200 |
2003/08/14 | 345 | 345 | 342 | 342 | 2,400 |
2003/08/13 | 340 | 343 | 340 | 343 | 4,700 |
2003/08/12 | 332 | 336 | 332 | 336 | 3,500 |
2003/08/11 | 330 | 330 | 330 | 330 | 500 |
2003/08/08 | 335 | 335 | 331 | 331 | 1,800 |
2003/08/07 | 334 | 335 | 334 | 335 | 600 |
2003/08/06 | 335 | 335 | 334 | 334 | 2,600 |
2003/08/05 | 332 | 335 | 332 | 335 | 1,700 |
2003/08/04 | 335 | 335 | 335 | 335 | 700 |
2003/08/01 | 341 | 343 | 335 | 335 | 2,200 |
2003/07/31 | 344 | 344 | 341 | 342 | 3,300 |
2003/07/30 | 345 | 348 | 344 | 344 | 4,300 |
2003/07/29 | 348 | 348 | 343 | 343 | 4,100 |
2003/07/28 | 343 | 348 | 343 | 348 | 2,000 |
2003/07/25 | 340 | 343 | 340 | 343 | 2,600 |
2003/07/23 | 334 | 334 | 334 | 334 | 1,000 |
2003/07/22 | 334 | 334 | 334 | 334 | 5,200 |
2003/07/18 | 334 | 334 | 334 | 334 | 300 |
2003/07/17 | 343 | 344 | 338 | 344 | 3,700 |
2003/07/16 | 349 | 349 | 349 | 349 | 6,600 |
2003/07/15 | 343 | 349 | 343 | 349 | 1,100 |
2003/07/14 | 343 | 343 | 343 | 343 | 200 |
2003/07/11 | 346 | 346 | 340 | 340 | 3,700 |
2003/07/10 | 345 | 350 | 345 | 346 | 6,500 |
2003/07/09 | 336 | 338 | 330 | 338 | 1,500 |
2003/07/08 | 343 | 343 | 336 | 336 | 4,200 |
2003/07/07 | 343 | 343 | 343 | 343 | 1,000 |
2003/07/04 | 350 | 350 | 338 | 342 | 3,000 |
2003/07/03 | 360 | 364 | 339 | 339 | 7,100 |
2003/07/02 | 338 | 360 | 338 | 360 | 20,900 |
2003/07/01 | 311 | 334 | 311 | 334 | 5,900 |
2003/06/30 | 314 | 316 | 308 | 308 | 6,500 |
2003/06/27 | 310 | 314 | 309 | 314 | 3,600 |
2003/06/26 | 308 | 309 | 301 | 309 | 9,300 |
2003/06/25 | 302 | 308 | 302 | 308 | 1,100 |
2003/06/24 | 305 | 305 | 300 | 300 | 3,100 |
2003/06/23 | 302 | 302 | 300 | 300 | 3,700 |
2003/06/20 | 300 | 300 | 292 | 297 | 3,600 |
2003/06/19 | 307 | 307 | 300 | 300 | 6,100 |
2003/06/18 | 303 | 303 | 298 | 303 | 6,500 |
2003/06/16 | 301 | 303 | 296 | 303 | 7,900 |
2003/06/12 | 300 | 303 | 300 | 303 | 5,100 |
2003/06/11 | 303 | 304 | 302 | 304 | 2,400 |
2003/06/10 | 306 | 306 | 300 | 300 | 1,900 |
2003/06/09 | 310 | 310 | 301 | 301 | 2,700 |
2003/06/06 | 311 | 311 | 310 | 310 | 10,400 |
2003/06/05 | 310 | 310 | 310 | 310 | 1,000 |
2003/06/04 | 312 | 312 | 310 | 310 | 3,100 |
2003/06/03 | 304 | 304 | 300 | 300 | 2,300 |
2003/06/02 | 306 | 306 | 306 | 306 | 1,600 |
2003/05/30 | 306 | 306 | 306 | 306 | 1,300 |
2003/05/29 | 315 | 315 | 305 | 305 | 1,200 |
2003/05/28 | 310 | 315 | 307 | 310 | 3,500 |
2003/05/27 | 300 | 320 | 300 | 320 | 17,300 |
2003/05/26 | 295 | 300 | 295 | 295 | 3,300 |
2003/05/23 | 294 | 295 | 294 | 295 | 2,400 |
2003/05/22 | 294 | 294 | 294 | 294 | 1,000 |
2003/05/21 | 294 | 294 | 294 | 294 | 300 |
2003/05/20 | 295 | 295 | 294 | 294 | 700 |
2003/05/19 | 295 | 295 | 292 | 293 | 1,700 |
2003/05/16 | 289 | 289 | 289 | 289 | 600 |
2003/05/15 | 295 | 295 | 283 | 286 | 3,900 |
2003/05/14 | 295 | 295 | 295 | 295 | 2,200 |
2003/05/13 | 295 | 303 | 295 | 295 | 8,000 |
2003/05/12 | 285 | 291 | 285 | 291 | 2,500 |
2003/05/09 | 280 | 280 | 280 | 280 | 800 |
2003/05/08 | 280 | 280 | 280 | 280 | 1,400 |
2003/05/07 | 285 | 288 | 280 | 288 | 800 |
2003/05/02 | 280 | 280 | 272 | 273 | 1,400 |
2003/05/01 | 280 | 280 | 280 | 280 | 300 |
2003/04/30 | 280 | 280 | 280 | 280 | 2,700 |
2003/04/28 | 280 | 288 | 280 | 282 | 6,300 |
2003/04/25 | 281 | 281 | 280 | 280 | 1,400 |
2003/04/24 | 280 | 280 | 280 | 280 | 700 |
2003/04/23 | 280 | 283 | 280 | 283 | 1,200 |
2003/04/22 | 276 | 283 | 276 | 283 | 2,800 |
2003/04/21 | 280 | 280 | 280 | 280 | 100 |
2003/04/17 | 272 | 273 | 272 | 273 | 400 |
2003/04/16 | 280 | 280 | 271 | 271 | 3,500 |
2003/04/15 | 280 | 280 | 280 | 280 | 3,100 |
2003/04/14 | 273 | 273 | 273 | 273 | 1,400 |
2003/04/10 | 272 | 275 | 272 | 272 | 1,100 |
2003/04/09 | 272 | 272 | 272 | 272 | 100 |
2003/04/08 | 276 | 276 | 271 | 271 | 1,100 |
2003/04/07 | 271 | 271 | 271 | 271 | 1,500 |
2003/04/04 | 270 | 278 | 268 | 278 | 2,400 |
2003/04/03 | 275 | 275 | 270 | 270 | 1,300 |
2003/04/02 | 276 | 280 | 265 | 280 | 22,300 |
2003/03/28 | 293 | 293 | 293 | 293 | 100 |
2003/03/27 | 285 | 285 | 285 | 285 | 5,600 |
2003/03/26 | 299 | 299 | 281 | 285 | 1,000 |
2003/03/25 | 299 | 309 | 299 | 309 | 7,400 |
2003/03/20 | 290 | 290 | 286 | 290 | 2,800 |
2003/03/19 | 289 | 289 | 286 | 286 | 2,500 |
2003/03/18 | 293 | 293 | 286 | 286 | 3,100 |
2003/03/17 | 289 | 294 | 289 | 294 | 4,200 |
2003/03/14 | 285 | 289 | 285 | 289 | 1,900 |
2003/03/13 | 277 | 285 | 273 | 285 | 11,100 |
2003/03/12 | 280 | 280 | 275 | 275 | 6,200 |
2003/03/11 | 284 | 284 | 276 | 284 | 2,700 |
2003/03/10 | 292 | 292 | 292 | 292 | 1,100 |
2003/03/07 | 272 | 276 | 272 | 276 | 6,000 |
2003/03/06 | 293 | 293 | 293 | 293 | 500 |
2003/03/05 | 293 | 293 | 293 | 293 | 1,000 |
2003/03/04 | 293 | 293 | 293 | 293 | 300 |
2003/03/03 | 280 | 292 | 270 | 292 | 7,700 |
2003/02/28 | 300 | 300 | 294 | 294 | 2,000 |
2003/02/27 | 299 | 303 | 299 | 303 | 1,000 |
2003/02/26 | 288 | 301 | 288 | 299 | 7,000 |
2003/02/25 | 287 | 296 | 287 | 287 | 8,000 |
2003/02/24 | 267 | 267 | 267 | 267 | 10,000 |
2003/02/21 | 289 | 289 | 287 | 287 | 5,100 |
2003/02/20 | 297 | 297 | 297 | 297 | 1,000 |
2003/02/17 | 305 | 310 | 305 | 306 | 6,400 |
2003/02/14 | 298 | 305 | 298 | 305 | 1,100 |
2003/02/13 | 298 | 298 | 298 | 298 | 300 |
2003/02/12 | 300 | 300 | 300 | 300 | 600 |
2003/02/10 | 300 | 300 | 300 | 300 | 400 |
2003/02/06 | 295 | 295 | 295 | 295 | 1,000 |
2003/02/05 | 276 | 277 | 276 | 277 | 1,400 |
2003/02/04 | 276 | 276 | 276 | 276 | 300 |
2003/02/03 | 280 | 280 | 272 | 280 | 4,700 |
2003/01/29 | 281 | 281 | 280 | 280 | 900 |
2003/01/28 | 281 | 281 | 281 | 281 | 1,200 |
2003/01/27 | 310 | 310 | 296 | 296 | 6,600 |
2003/01/24 | 300 | 310 | 300 | 310 | 1,000 |
2003/01/23 | 300 | 300 | 300 | 300 | 1,000 |
2003/01/22 | 300 | 300 | 295 | 300 | 3,200 |
2003/01/21 | 290 | 294 | 286 | 294 | 1,200 |
2003/01/20 | 290 | 290 | 285 | 290 | 1,800 |
2003/01/17 | 292 | 292 | 280 | 285 | 3,300 |
2003/01/16 | 292 | 292 | 292 | 292 | 1,300 |
2003/01/15 | 288 | 290 | 288 | 290 | 2,400 |
2003/01/14 | 280 | 288 | 280 | 288 | 5,600 |
2003/01/10 | 275 | 295 | 275 | 290 | 7,700 |
2003/01/09 | 264 | 266 | 264 | 266 | 2,100 |
2003/01/08 | 279 | 279 | 275 | 275 | 1,100 |
2003/01/07 | 275 | 275 | 270 | 270 | 1,100 |
2003/01/06 | 269 | 269 | 269 | 269 | 2,000 |