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 |
---|---|---|---|---|---|
2004/12/30 | 630 | 645 | 630 | 640 | 5,900 |
2004/12/29 | 624 | 627 | 621 | 627 | 3,200 |
2004/12/28 | 620 | 627 | 620 | 625 | 4,300 |
2004/12/27 | 618 | 624 | 618 | 624 | 6,300 |
2004/12/24 | 618 | 620 | 616 | 616 | 1,300 |
2004/12/22 | 616 | 620 | 611 | 615 | 3,300 |
2004/12/21 | 618 | 620 | 615 | 620 | 5,900 |
2004/12/20 | 618 | 618 | 618 | 618 | 2,500 |
2004/12/17 | 619 | 623 | 615 | 615 | 3,400 |
2004/12/16 | 618 | 618 | 613 | 615 | 4,100 |
2004/12/15 | 615 | 620 | 615 | 618 | 2,000 |
2004/12/14 | 620 | 620 | 611 | 611 | 3,100 |
2004/12/13 | 621 | 621 | 618 | 620 | 1,900 |
2004/12/10 | 620 | 630 | 620 | 621 | 2,300 |
2004/12/09 | 620 | 620 | 620 | 620 | 1,600 |
2004/12/08 | 619 | 620 | 619 | 620 | 4,900 |
2004/12/07 | 619 | 619 | 616 | 619 | 5,700 |
2004/12/06 | 615 | 619 | 615 | 619 | 2,200 |
2004/12/03 | 620 | 620 | 610 | 619 | 3,700 |
2004/12/02 | 634 | 634 | 619 | 619 | 5,400 |
2004/12/01 | 635 | 635 | 634 | 634 | 4,200 |
2004/11/30 | 635 | 635 | 630 | 633 | 1,700 |
2004/11/29 | 635 | 635 | 630 | 635 | 2,200 |
2004/11/26 | 631 | 635 | 625 | 635 | 2,600 |
2004/11/25 | 630 | 631 | 621 | 631 | 5,800 |
2004/11/24 | 627 | 628 | 623 | 625 | 4,900 |
2004/11/22 | 625 | 630 | 619 | 627 | 4,900 |
2004/11/19 | 627 | 627 | 620 | 625 | 3,800 |
2004/11/18 | 620 | 625 | 615 | 620 | 4,800 |
2004/11/17 | 615 | 620 | 615 | 620 | 10,200 |
2004/11/16 | 623 | 623 | 615 | 615 | 5,300 |
2004/11/15 | 610 | 625 | 610 | 620 | 4,100 |
2004/11/12 | 606 | 610 | 605 | 605 | 800 |
2004/11/11 | 614 | 614 | 605 | 605 | 1,500 |
2004/11/10 | 606 | 610 | 605 | 610 | 4,100 |
2004/11/09 | 610 | 615 | 605 | 605 | 1,200 |
2004/11/08 | 616 | 616 | 606 | 610 | 1,800 |
2004/11/05 | 618 | 618 | 616 | 616 | 200 |
2004/11/04 | 610 | 614 | 609 | 609 | 1,200 |
2004/11/02 | 603 | 605 | 601 | 605 | 1,300 |
2004/11/01 | 612 | 612 | 600 | 600 | 1,500 |
2004/10/29 | 620 | 620 | 610 | 611 | 2,900 |
2004/10/28 | 610 | 630 | 610 | 615 | 14,600 |
2004/10/27 | 605 | 605 | 603 | 603 | 400 |
2004/10/26 | 601 | 601 | 601 | 601 | 300 |
2004/10/25 | 607 | 608 | 601 | 602 | 4,500 |
2004/10/22 | 600 | 607 | 600 | 607 | 2,200 |
2004/10/21 | 603 | 603 | 600 | 600 | 1,600 |
2004/10/20 | 610 | 611 | 602 | 602 | 2,200 |
2004/10/19 | 600 | 600 | 598 | 600 | 6,900 |
2004/10/18 | 606 | 618 | 605 | 605 | 3,100 |
2004/10/15 | 605 | 606 | 604 | 604 | 2,200 |
2004/10/14 | 615 | 615 | 602 | 604 | 6,000 |
2004/10/13 | 619 | 620 | 610 | 613 | 7,600 |
2004/10/12 | 621 | 621 | 620 | 620 | 1,100 |
2004/10/08 | 629 | 629 | 620 | 620 | 4,000 |
2004/10/07 | 630 | 635 | 625 | 629 | 2,100 |
2004/10/06 | 617 | 625 | 617 | 625 | 1,900 |
2004/10/05 | 619 | 620 | 615 | 617 | 900 |
2004/10/04 | 611 | 619 | 611 | 619 | 3,400 |
2004/10/01 | 618 | 618 | 604 | 606 | 1,600 |
2004/09/30 | 610 | 624 | 610 | 611 | 600 |
2004/09/29 | 610 | 610 | 605 | 610 | 1,600 |
2004/09/28 | 625 | 625 | 597 | 603 | 4,500 |
2004/09/27 | 638 | 638 | 630 | 630 | 4,800 |
2004/09/24 | 635 | 638 | 635 | 638 | 10,200 |
2004/09/22 | 639 | 639 | 633 | 636 | 8,300 |
2004/09/21 | 638 | 640 | 637 | 640 | 8,100 |
2004/09/17 | 637 | 638 | 635 | 638 | 2,600 |
2004/09/16 | 633 | 635 | 630 | 635 | 6,200 |
2004/09/15 | 637 | 637 | 633 | 633 | 4,500 |
2004/09/14 | 638 | 638 | 635 | 637 | 2,200 |
2004/09/13 | 640 | 640 | 631 | 638 | 6,200 |
2004/09/10 | 643 | 645 | 637 | 640 | 3,700 |
2004/09/09 | 643 | 643 | 638 | 638 | 4,000 |
2004/09/08 | 640 | 645 | 639 | 643 | 11,200 |
2004/09/07 | 639 | 640 | 635 | 640 | 5,100 |
2004/09/06 | 640 | 640 | 634 | 635 | 3,600 |
2004/09/03 | 644 | 644 | 635 | 639 | 3,800 |
2004/09/02 | 636 | 647 | 636 | 644 | 1,300 |
2004/09/01 | 640 | 640 | 635 | 635 | 4,300 |
2004/08/31 | 640 | 640 | 639 | 639 | 1,600 |
2004/08/30 | 633 | 650 | 630 | 640 | 4,500 |
2004/08/27 | 626 | 632 | 626 | 630 | 1,000 |
2004/08/26 | 636 | 638 | 614 | 614 | 3,000 |
2004/08/25 | 620 | 625 | 620 | 625 | 12,200 |
2004/08/24 | 617 | 620 | 617 | 620 | 1,400 |
2004/08/23 | 611 | 618 | 610 | 610 | 1,400 |
2004/08/20 | 609 | 619 | 609 | 612 | 4,700 |
2004/08/19 | 623 | 623 | 605 | 609 | 6,900 |
2004/08/18 | 614 | 624 | 610 | 623 | 1,200 |
2004/08/17 | 618 | 618 | 612 | 612 | 1,000 |
2004/08/16 | 617 | 644 | 617 | 617 | 6,600 |
2004/08/13 | 614 | 618 | 610 | 617 | 2,000 |
2004/08/12 | 605 | 615 | 600 | 610 | 3,500 |
2004/08/11 | 611 | 620 | 605 | 605 | 2,000 |
2004/08/10 | 631 | 631 | 605 | 605 | 4,300 |
2004/08/09 | 600 | 621 | 591 | 619 | 6,600 |
2004/08/06 | 585 | 600 | 585 | 600 | 2,000 |
2004/08/05 | 599 | 599 | 590 | 590 | 2,800 |
2004/08/04 | 584 | 600 | 584 | 590 | 3,000 |
2004/08/03 | 600 | 615 | 590 | 598 | 8,300 |
2004/08/02 | 608 | 608 | 599 | 600 | 3,000 |
2004/07/30 | 601 | 610 | 598 | 600 | 8,300 |
2004/07/29 | 612 | 614 | 605 | 605 | 6,000 |
2004/07/28 | 605 | 620 | 605 | 610 | 3,900 |
2004/07/27 | 628 | 630 | 601 | 601 | 5,200 |
2004/07/26 | 641 | 650 | 630 | 637 | 11,000 |
2004/07/23 | 641 | 645 | 640 | 641 | 1,800 |
2004/07/22 | 640 | 645 | 640 | 641 | 1,500 |
2004/07/21 | 650 | 651 | 630 | 640 | 8,000 |
2004/07/20 | 660 | 662 | 634 | 650 | 7,000 |
2004/07/16 | 666 | 666 | 665 | 666 | 2,500 |
2004/07/15 | 668 | 677 | 666 | 666 | 3,800 |
2004/07/14 | 680 | 680 | 666 | 666 | 13,800 |
2004/07/13 | 680 | 685 | 679 | 680 | 16,500 |
2004/07/12 | 681 | 689 | 675 | 680 | 9,000 |
2004/07/09 | 665 | 669 | 661 | 669 | 12,100 |
2004/07/08 | 665 | 670 | 656 | 656 | 7,100 |
2004/07/07 | 645 | 665 | 640 | 655 | 17,400 |
2004/07/06 | 630 | 650 | 630 | 649 | 14,900 |
2004/07/05 | 620 | 635 | 620 | 626 | 22,100 |
2004/07/02 | 611 | 615 | 611 | 615 | 5,500 |
2004/07/01 | 620 | 620 | 608 | 613 | 16,200 |
2004/06/30 | 614 | 620 | 612 | 620 | 3,900 |
2004/06/29 | 610 | 612 | 608 | 612 | 12,100 |
2004/06/28 | 621 | 621 | 602 | 608 | 9,800 |
2004/06/25 | 620 | 622 | 600 | 620 | 11,900 |
2004/06/24 | 625 | 625 | 617 | 620 | 7,500 |
2004/06/23 | 610 | 627 | 610 | 619 | 9,900 |
2004/06/22 | 608 | 640 | 600 | 610 | 19,900 |
2004/06/21 | 580 | 600 | 576 | 600 | 16,200 |
2004/06/18 | 565 | 570 | 565 | 568 | 4,000 |
2004/06/17 | 565 | 567 | 560 | 562 | 5,900 |
2004/06/16 | 558 | 560 | 552 | 560 | 11,000 |
2004/06/15 | 550 | 560 | 550 | 551 | 10,600 |
2004/06/14 | 541 | 545 | 540 | 545 | 3,000 |
2004/06/11 | 550 | 550 | 540 | 540 | 3,400 |
2004/06/10 | 544 | 545 | 540 | 540 | 3,900 |
2004/06/09 | 540 | 540 | 540 | 540 | 4,300 |
2004/06/08 | 537 | 540 | 536 | 540 | 5,800 |
2004/06/07 | 530 | 536 | 530 | 536 | 1,800 |
2004/06/04 | 528 | 529 | 528 | 529 | 300 |
2004/06/03 | 529 | 530 | 526 | 526 | 2,700 |
2004/06/02 | 524 | 529 | 524 | 528 | 8,600 |
2004/06/01 | 511 | 521 | 511 | 521 | 1,200 |
2004/05/31 | 520 | 525 | 511 | 511 | 10,300 |
2004/05/28 | 510 | 519 | 507 | 518 | 10,300 |
2004/05/27 | 510 | 511 | 509 | 510 | 8,200 |
2004/05/26 | 510 | 510 | 510 | 510 | 1,400 |
2004/05/25 | 514 | 514 | 510 | 510 | 5,900 |
2004/05/24 | 520 | 525 | 512 | 513 | 1,800 |
2004/05/21 | 510 | 511 | 505 | 510 | 5,300 |
2004/05/20 | 515 | 529 | 510 | 510 | 4,500 |
2004/05/19 | 500 | 520 | 500 | 518 | 6,600 |
2004/05/18 | 485 | 490 | 485 | 490 | 1,500 |
2004/05/17 | 510 | 510 | 485 | 485 | 11,800 |
2004/05/14 | 505 | 505 | 500 | 505 | 3,000 |
2004/05/13 | 510 | 510 | 505 | 510 | 4,700 |
2004/05/12 | 495 | 519 | 495 | 510 | 5,000 |
2004/05/11 | 490 | 491 | 480 | 490 | 11,200 |
2004/05/10 | 520 | 520 | 493 | 500 | 20,700 |
2004/05/07 | 549 | 549 | 530 | 540 | 3,400 |
2004/05/06 | 555 | 560 | 530 | 540 | 10,700 |
2004/04/30 | 544 | 544 | 535 | 539 | 4,000 |
2004/04/28 | 550 | 550 | 530 | 535 | 9,300 |
2004/04/27 | 550 | 552 | 530 | 545 | 15,700 |
2004/04/26 | 530 | 557 | 530 | 548 | 25,200 |
2004/04/23 | 525 | 526 | 523 | 525 | 1,300 |
2004/04/22 | 521 | 521 | 518 | 521 | 9,300 |
2004/04/21 | 539 | 540 | 515 | 520 | 6,300 |
2004/04/20 | 528 | 549 | 528 | 548 | 800 |
2004/04/19 | 550 | 550 | 525 | 525 | 10,200 |
2004/04/16 | 560 | 560 | 550 | 550 | 2,800 |
2004/04/15 | 568 | 570 | 530 | 560 | 13,500 |
2004/04/14 | 542 | 568 | 542 | 568 | 21,700 |
2004/04/13 | 532 | 539 | 532 | 538 | 5,700 |
2004/04/12 | 507 | 531 | 507 | 522 | 10,400 |
2004/04/09 | 555 | 555 | 521 | 525 | 6,300 |
2004/04/08 | 504 | 565 | 504 | 555 | 98,900 |
2004/04/07 | 502 | 503 | 500 | 501 | 5,000 |
2004/04/06 | 502 | 504 | 502 | 502 | 2,400 |
2004/04/05 | 506 | 509 | 500 | 501 | 3,900 |
2004/04/02 | 508 | 508 | 498 | 505 | 6,600 |
2004/04/01 | 501 | 509 | 495 | 509 | 6,700 |
2004/03/31 | 500 | 509 | 500 | 500 | 3,200 |
2004/03/30 | 501 | 510 | 501 | 505 | 8,800 |
2004/03/29 | 496 | 501 | 496 | 501 | 300 |
2004/03/26 | 501 | 501 | 495 | 495 | 7,000 |
2004/03/25 | 513 | 513 | 506 | 510 | 3,400 |
2004/03/24 | 515 | 515 | 505 | 505 | 6,000 |
2004/03/23 | 514 | 520 | 502 | 515 | 4,500 |
2004/03/22 | 510 | 520 | 510 | 520 | 3,900 |
2004/03/19 | 513 | 513 | 500 | 502 | 7,700 |
2004/03/18 | 520 | 527 | 513 | 513 | 7,700 |
2004/03/17 | 525 | 527 | 521 | 521 | 2,900 |
2004/03/16 | 522 | 528 | 521 | 521 | 2,300 |
2004/03/15 | 505 | 520 | 505 | 520 | 15,300 |
2004/03/12 | 510 | 510 | 500 | 500 | 2,600 |
2004/03/11 | 514 | 514 | 505 | 510 | 2,700 |
2004/03/10 | 497 | 497 | 486 | 492 | 4,900 |
2004/03/09 | 510 | 510 | 500 | 500 | 3,100 |
2004/03/08 | 520 | 520 | 505 | 515 | 3,100 |
2004/03/05 | 497 | 520 | 497 | 520 | 27,900 |
2004/03/04 | 495 | 499 | 490 | 497 | 9,000 |
2004/03/03 | 496 | 499 | 495 | 495 | 4,200 |
2004/03/02 | 500 | 500 | 495 | 495 | 5,600 |
2004/03/01 | 490 | 500 | 490 | 490 | 21,500 |
2004/02/27 | 485 | 495 | 485 | 485 | 14,200 |
2004/02/26 | 485 | 486 | 485 | 485 | 900 |
2004/02/25 | 476 | 483 | 476 | 482 | 2,500 |
2004/02/24 | 475 | 480 | 470 | 476 | 3,800 |
2004/02/23 | 471 | 471 | 455 | 470 | 4,800 |
2004/02/20 | 490 | 490 | 485 | 485 | 2,500 |
2004/02/19 | 492 | 492 | 481 | 490 | 2,400 |
2004/02/18 | 495 | 498 | 495 | 498 | 8,100 |
2004/02/17 | 490 | 496 | 485 | 495 | 9,300 |
2004/02/16 | 465 | 485 | 463 | 485 | 7,300 |
2004/02/13 | 465 | 465 | 460 | 463 | 1,500 |
2004/02/12 | 465 | 465 | 465 | 465 | 1,500 |
2004/02/10 | 465 | 465 | 465 | 465 | 100 |
2004/02/09 | 470 | 470 | 469 | 470 | 900 |
2004/02/06 | 473 | 473 | 470 | 470 | 4,300 |
2004/02/05 | 465 | 473 | 465 | 473 | 400 |
2004/02/04 | 453 | 465 | 453 | 465 | 2,700 |
2004/02/03 | 465 | 470 | 452 | 452 | 8,100 |
2004/02/02 | 471 | 471 | 468 | 468 | 3,300 |
2004/01/30 | 489 | 490 | 476 | 476 | 15,300 |
2004/01/29 | 488 | 488 | 479 | 488 | 18,300 |
2004/01/28 | 481 | 488 | 479 | 479 | 13,700 |
2004/01/27 | 462 | 479 | 462 | 479 | 21,100 |
2004/01/26 | 455 | 461 | 455 | 461 | 3,100 |
2004/01/23 | 467 | 467 | 450 | 450 | 7,500 |
2004/01/22 | 448 | 467 | 445 | 467 | 14,200 |
2004/01/21 | 431 | 448 | 431 | 448 | 9,200 |
2004/01/20 | 430 | 430 | 418 | 430 | 8,500 |
2004/01/19 | 414 | 418 | 413 | 418 | 4,900 |
2004/01/16 | 405 | 409 | 405 | 409 | 1,100 |
2004/01/15 | 406 | 409 | 405 | 405 | 2,600 |
2004/01/14 | 405 | 406 | 405 | 405 | 3,400 |
2004/01/13 | 400 | 405 | 400 | 405 | 9,400 |
2004/01/09 | 411 | 411 | 405 | 408 | 4,500 |
2004/01/08 | 411 | 413 | 405 | 405 | 7,200 |
2004/01/07 | 411 | 415 | 411 | 411 | 4,200 |
2004/01/06 | 400 | 405 | 400 | 405 | 4,500 |
2004/01/05 | 392 | 393 | 392 | 392 | 800 |