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 |
---|---|---|---|---|---|
2006/12/29 | 806 | 808 | 805 | 808 | 1,200 |
2006/12/28 | 810 | 810 | 805 | 807 | 6,300 |
2006/12/27 | 806 | 810 | 805 | 810 | 6,900 |
2006/12/26 | 800 | 806 | 799 | 806 | 9,400 |
2006/12/25 | 799 | 806 | 795 | 800 | 12,800 |
2006/12/22 | 804 | 804 | 794 | 799 | 4,400 |
2006/12/21 | 796 | 809 | 796 | 805 | 15,100 |
2006/12/20 | 788 | 798 | 788 | 794 | 11,800 |
2006/12/19 | 786 | 796 | 786 | 787 | 48,000 |
2006/12/18 | 786 | 790 | 785 | 790 | 6,500 |
2006/12/15 | 788 | 789 | 783 | 783 | 16,800 |
2006/12/14 | 788 | 789 | 785 | 787 | 9,000 |
2006/12/13 | 788 | 790 | 787 | 788 | 4,400 |
2006/12/12 | 787 | 792 | 786 | 789 | 3,600 |
2006/12/11 | 790 | 794 | 786 | 787 | 17,900 |
2006/12/08 | 800 | 801 | 790 | 790 | 12,400 |
2006/12/07 | 797 | 800 | 796 | 800 | 4,700 |
2006/12/06 | 799 | 800 | 797 | 797 | 4,500 |
2006/12/05 | 786 | 798 | 786 | 798 | 7,300 |
2006/12/04 | 783 | 786 | 782 | 785 | 3,600 |
2006/12/01 | 780 | 784 | 780 | 782 | 3,600 |
2006/11/30 | 779 | 783 | 779 | 780 | 3,600 |
2006/11/29 | 775 | 780 | 775 | 779 | 6,600 |
2006/11/28 | 777 | 777 | 772 | 775 | 3,500 |
2006/11/27 | 768 | 779 | 768 | 771 | 7,300 |
2006/11/24 | 771 | 772 | 760 | 768 | 5,200 |
2006/11/22 | 760 | 778 | 760 | 770 | 6,100 |
2006/11/21 | 775 | 778 | 765 | 765 | 9,500 |
2006/11/20 | 790 | 790 | 780 | 780 | 8,500 |
2006/11/17 | 794 | 795 | 790 | 794 | 6,500 |
2006/11/16 | 796 | 799 | 793 | 796 | 1,900 |
2006/11/15 | 799 | 802 | 799 | 799 | 6,200 |
2006/11/14 | 795 | 802 | 795 | 799 | 1,700 |
2006/11/13 | 797 | 804 | 791 | 797 | 11,300 |
2006/11/10 | 791 | 799 | 786 | 796 | 6,900 |
2006/11/09 | 796 | 800 | 792 | 800 | 5,700 |
2006/11/08 | 801 | 802 | 795 | 799 | 5,600 |
2006/11/07 | 800 | 801 | 799 | 800 | 2,700 |
2006/11/06 | 801 | 801 | 799 | 799 | 3,500 |
2006/11/02 | 800 | 802 | 799 | 800 | 3,200 |
2006/11/01 | 800 | 804 | 799 | 800 | 5,100 |
2006/10/31 | 800 | 801 | 800 | 801 | 3,100 |
2006/10/30 | 800 | 801 | 800 | 801 | 6,800 |
2006/10/27 | 804 | 804 | 801 | 801 | 3,300 |
2006/10/26 | 802 | 803 | 802 | 803 | 2,000 |
2006/10/25 | 805 | 806 | 801 | 802 | 5,400 |
2006/10/24 | 801 | 806 | 801 | 805 | 4,600 |
2006/10/23 | 806 | 806 | 802 | 805 | 4,100 |
2006/10/20 | 803 | 806 | 803 | 804 | 3,300 |
2006/10/19 | 807 | 810 | 806 | 806 | 2,500 |
2006/10/18 | 808 | 808 | 803 | 803 | 2,000 |
2006/10/17 | 812 | 812 | 805 | 808 | 1,100 |
2006/10/16 | 804 | 815 | 804 | 804 | 4,400 |
2006/10/13 | 797 | 805 | 797 | 804 | 2,100 |
2006/10/12 | 796 | 809 | 788 | 801 | 13,600 |
2006/10/11 | 800 | 801 | 798 | 798 | 9,200 |
2006/10/10 | 801 | 807 | 801 | 802 | 5,500 |
2006/10/06 | 807 | 807 | 804 | 807 | 8,600 |
2006/10/05 | 810 | 810 | 806 | 807 | 3,800 |
2006/10/04 | 807 | 813 | 802 | 813 | 12,800 |
2006/10/03 | 806 | 809 | 806 | 807 | 5,100 |
2006/10/02 | 810 | 812 | 806 | 806 | 8,000 |
2006/09/29 | 809 | 815 | 808 | 814 | 4,100 |
2006/09/28 | 814 | 814 | 808 | 809 | 8,000 |
2006/09/27 | 813 | 815 | 810 | 814 | 7,300 |
2006/09/26 | 817 | 823 | 815 | 815 | 9,700 |
2006/09/25 | 828 | 832 | 828 | 832 | 9,100 |
2006/09/22 | 823 | 830 | 821 | 828 | 6,700 |
2006/09/21 | 827 | 828 | 822 | 823 | 3,700 |
2006/09/20 | 822 | 827 | 820 | 827 | 13,600 |
2006/09/19 | 830 | 831 | 824 | 827 | 11,100 |
2006/09/15 | 831 | 835 | 828 | 831 | 13,200 |
2006/09/14 | 840 | 844 | 833 | 839 | 12,500 |
2006/09/13 | 847 | 849 | 840 | 848 | 8,700 |
2006/09/12 | 845 | 848 | 845 | 847 | 2,300 |
2006/09/11 | 843 | 846 | 841 | 843 | 4,200 |
2006/09/08 | 841 | 842 | 838 | 842 | 5,200 |
2006/09/07 | 844 | 844 | 840 | 841 | 6,100 |
2006/09/06 | 843 | 843 | 836 | 842 | 4,500 |
2006/09/05 | 838 | 841 | 836 | 840 | 6,100 |
2006/09/04 | 836 | 841 | 836 | 838 | 8,200 |
2006/09/01 | 839 | 842 | 835 | 839 | 6,000 |
2006/08/31 | 842 | 842 | 836 | 839 | 4,000 |
2006/08/30 | 846 | 846 | 839 | 840 | 6,600 |
2006/08/29 | 844 | 850 | 841 | 843 | 8,600 |
2006/08/28 | 844 | 846 | 842 | 845 | 6,500 |
2006/08/25 | 843 | 846 | 843 | 844 | 4,200 |
2006/08/24 | 844 | 845 | 835 | 843 | 9,400 |
2006/08/23 | 840 | 844 | 840 | 841 | 6,700 |
2006/08/22 | 837 | 842 | 837 | 842 | 9,800 |
2006/08/21 | 835 | 837 | 833 | 836 | 8,400 |
2006/08/18 | 830 | 832 | 828 | 832 | 6,200 |
2006/08/17 | 826 | 832 | 826 | 829 | 10,600 |
2006/08/16 | 825 | 828 | 821 | 828 | 13,400 |
2006/08/15 | 827 | 830 | 823 | 825 | 12,500 |
2006/08/14 | 825 | 826 | 823 | 825 | 4,800 |
2006/08/11 | 827 | 829 | 826 | 826 | 2,600 |
2006/08/10 | 825 | 828 | 824 | 826 | 11,200 |
2006/08/09 | 825 | 827 | 825 | 825 | 5,700 |
2006/08/08 | 824 | 825 | 822 | 825 | 1,500 |
2006/08/07 | 820 | 827 | 819 | 820 | 24,600 |
2006/08/04 | 829 | 836 | 829 | 833 | 3,400 |
2006/08/03 | 827 | 831 | 827 | 829 | 5,900 |
2006/08/02 | 823 | 827 | 823 | 826 | 2,800 |
2006/08/01 | 828 | 828 | 824 | 825 | 3,000 |
2006/07/31 | 826 | 829 | 823 | 827 | 5,700 |
2006/07/28 | 824 | 827 | 820 | 826 | 4,300 |
2006/07/27 | 821 | 822 | 819 | 822 | 3,800 |
2006/07/26 | 833 | 833 | 819 | 820 | 11,800 |
2006/07/25 | 829 | 833 | 827 | 830 | 5,400 |
2006/07/24 | 825 | 830 | 824 | 829 | 5,700 |
2006/07/21 | 824 | 834 | 824 | 830 | 5,500 |
2006/07/20 | 829 | 840 | 825 | 839 | 4,500 |
2006/07/19 | 829 | 829 | 821 | 821 | 9,100 |
2006/07/18 | 838 | 838 | 820 | 820 | 13,600 |
2006/07/14 | 837 | 839 | 833 | 838 | 14,600 |
2006/07/13 | 840 | 840 | 836 | 839 | 6,100 |
2006/07/12 | 845 | 845 | 840 | 841 | 7,200 |
2006/07/11 | 848 | 849 | 842 | 848 | 6,400 |
2006/07/10 | 845 | 848 | 840 | 848 | 11,400 |
2006/07/07 | 848 | 850 | 845 | 847 | 7,800 |
2006/07/06 | 850 | 854 | 844 | 846 | 14,000 |
2006/07/05 | 854 | 857 | 845 | 850 | 14,800 |
2006/07/04 | 845 | 855 | 844 | 854 | 19,200 |
2006/07/03 | 838 | 838 | 831 | 837 | 13,500 |
2006/06/30 | 826 | 828 | 825 | 828 | 18,400 |
2006/06/29 | 824 | 828 | 824 | 825 | 15,200 |
2006/06/28 | 825 | 825 | 820 | 824 | 11,700 |
2006/06/27 | 830 | 830 | 825 | 825 | 8,800 |
2006/06/26 | 815 | 830 | 815 | 821 | 13,500 |
2006/06/23 | 812 | 819 | 809 | 814 | 9,600 |
2006/06/22 | 809 | 816 | 807 | 811 | 14,300 |
2006/06/21 | 816 | 816 | 805 | 809 | 22,500 |
2006/06/20 | 819 | 819 | 811 | 818 | 28,100 |
2006/06/19 | 822 | 822 | 814 | 816 | 36,900 |
2006/06/16 | 823 | 828 | 815 | 815 | 46,400 |
2006/06/15 | 823 | 825 | 814 | 820 | 26,000 |
2006/06/14 | 821 | 826 | 817 | 817 | 18,000 |
2006/06/13 | 829 | 838 | 826 | 830 | 2,900 |
2006/06/12 | 825 | 832 | 822 | 832 | 4,100 |
2006/06/09 | 815 | 830 | 815 | 821 | 13,800 |
2006/06/08 | 839 | 839 | 813 | 821 | 19,400 |
2006/06/07 | 838 | 843 | 836 | 836 | 4,100 |
2006/06/06 | 835 | 845 | 833 | 845 | 9,500 |
2006/06/05 | 839 | 840 | 832 | 840 | 9,100 |
2006/06/02 | 841 | 844 | 818 | 831 | 11,800 |
2006/06/01 | 844 | 850 | 842 | 842 | 6,100 |
2006/05/31 | 850 | 850 | 843 | 843 | 9,300 |
2006/05/30 | 853 | 853 | 850 | 850 | 6,100 |
2006/05/29 | 853 | 858 | 851 | 851 | 7,300 |
2006/05/26 | 863 | 864 | 851 | 851 | 14,900 |
2006/05/25 | 865 | 867 | 862 | 863 | 5,500 |
2006/05/24 | 867 | 867 | 860 | 865 | 3,600 |
2006/05/23 | 868 | 868 | 853 | 866 | 10,200 |
2006/05/22 | 854 | 865 | 854 | 865 | 6,800 |
2006/05/19 | 848 | 853 | 845 | 853 | 8,300 |
2006/05/18 | 852 | 853 | 845 | 853 | 12,200 |
2006/05/17 | 866 | 866 | 855 | 855 | 14,000 |
2006/05/16 | 871 | 874 | 865 | 865 | 10,900 |
2006/05/15 | 873 | 875 | 870 | 874 | 11,500 |
2006/05/12 | 875 | 875 | 868 | 870 | 11,500 |
2006/05/11 | 880 | 880 | 875 | 875 | 9,000 |
2006/05/10 | 876 | 885 | 876 | 880 | 6,400 |
2006/05/09 | 880 | 890 | 880 | 880 | 9,800 |
2006/05/08 | 890 | 890 | 880 | 881 | 16,500 |
2006/05/02 | 891 | 892 | 851 | 890 | 20,900 |
2006/05/01 | 895 | 895 | 891 | 891 | 11,500 |
2006/04/28 | 895 | 896 | 894 | 895 | 6,900 |
2006/04/27 | 898 | 899 | 896 | 896 | 6,100 |
2006/04/26 | 898 | 898 | 895 | 898 | 4,100 |
2006/04/25 | 896 | 898 | 895 | 898 | 10,000 |
2006/04/24 | 899 | 900 | 892 | 896 | 15,500 |
2006/04/21 | 905 | 906 | 898 | 899 | 24,800 |
2006/04/20 | 907 | 909 | 905 | 906 | 8,200 |
2006/04/19 | 909 | 911 | 905 | 906 | 9,900 |
2006/04/18 | 906 | 910 | 903 | 906 | 17,000 |
2006/04/17 | 909 | 911 | 906 | 906 | 14,400 |
2006/04/14 | 909 | 910 | 907 | 909 | 7,400 |
2006/04/13 | 909 | 909 | 906 | 909 | 11,700 |
2006/04/12 | 910 | 910 | 906 | 909 | 32,100 |
2006/04/11 | 908 | 912 | 908 | 911 | 19,100 |
2006/04/10 | 908 | 910 | 905 | 910 | 21,400 |
2006/04/07 | 910 | 912 | 908 | 912 | 13,500 |
2006/04/06 | 908 | 914 | 907 | 909 | 29,500 |
2006/04/05 | 909 | 910 | 904 | 908 | 12,700 |
2006/04/04 | 909 | 910 | 907 | 909 | 10,500 |
2006/04/03 | 912 | 913 | 902 | 908 | 21,300 |
2006/03/31 | 913 | 919 | 909 | 909 | 11,200 |
2006/03/30 | 914 | 920 | 910 | 916 | 13,800 |
2006/03/29 | 913 | 913 | 908 | 913 | 8,400 |
2006/03/28 | 901 | 917 | 899 | 908 | 33,000 |
2006/03/27 | 935 | 945 | 935 | 936 | 35,000 |
2006/03/24 | 940 | 950 | 929 | 935 | 40,100 |
2006/03/23 | 950 | 950 | 941 | 941 | 15,200 |
2006/03/22 | 941 | 950 | 940 | 945 | 22,600 |
2006/03/20 | 921 | 930 | 918 | 929 | 42,400 |
2006/03/17 | 920 | 922 | 916 | 920 | 15,100 |
2006/03/16 | 920 | 921 | 914 | 914 | 18,100 |
2006/03/15 | 920 | 922 | 918 | 920 | 10,700 |
2006/03/14 | 920 | 925 | 918 | 920 | 18,500 |
2006/03/13 | 920 | 925 | 919 | 920 | 20,400 |
2006/03/10 | 919 | 925 | 919 | 919 | 13,200 |
2006/03/09 | 917 | 922 | 916 | 919 | 9,300 |
2006/03/08 | 920 | 921 | 912 | 920 | 11,000 |
2006/03/07 | 920 | 923 | 910 | 918 | 24,300 |
2006/03/06 | 925 | 930 | 918 | 920 | 13,000 |
2006/03/03 | 935 | 935 | 916 | 918 | 10,600 |
2006/03/02 | 938 | 938 | 930 | 935 | 8,400 |
2006/03/01 | 940 | 940 | 927 | 929 | 11,000 |
2006/02/28 | 953 | 954 | 939 | 945 | 14,100 |
2006/02/27 | 950 | 958 | 946 | 953 | 11,200 |
2006/02/24 | 944 | 947 | 938 | 944 | 7,300 |
2006/02/23 | 930 | 939 | 925 | 937 | 16,100 |
2006/02/22 | 911 | 925 | 911 | 923 | 8,700 |
2006/02/21 | 900 | 915 | 900 | 910 | 23,500 |
2006/02/20 | 935 | 935 | 900 | 900 | 34,800 |
2006/02/17 | 964 | 968 | 945 | 945 | 26,600 |
2006/02/16 | 972 | 974 | 962 | 968 | 7,500 |
2006/02/15 | 970 | 978 | 967 | 968 | 7,400 |
2006/02/14 | 974 | 974 | 940 | 968 | 32,300 |
2006/02/13 | 985 | 994 | 976 | 976 | 14,000 |
2006/02/10 | 993 | 993 | 975 | 985 | 14,500 |
2006/02/09 | 989 | 998 | 982 | 988 | 16,500 |
2006/02/08 | 983 | 990 | 978 | 982 | 12,300 |
2006/02/07 | 990 | 995 | 982 | 982 | 23,000 |
2006/02/06 | 982 | 995 | 982 | 990 | 43,900 |
2006/02/03 | 982 | 983 | 972 | 980 | 11,200 |
2006/02/02 | 976 | 983 | 975 | 982 | 7,500 |
2006/02/01 | 973 | 981 | 966 | 975 | 9,500 |
2006/01/31 | 964 | 979 | 964 | 973 | 6,900 |
2006/01/30 | 970 | 971 | 964 | 964 | 45,400 |
2006/01/27 | 971 | 972 | 965 | 969 | 24,400 |
2006/01/26 | 970 | 972 | 964 | 972 | 15,200 |
2006/01/25 | 977 | 980 | 970 | 970 | 14,100 |
2006/01/24 | 955 | 970 | 955 | 970 | 4,900 |
2006/01/23 | 970 | 970 | 948 | 955 | 13,300 |
2006/01/20 | 985 | 985 | 966 | 975 | 21,000 |
2006/01/19 | 911 | 967 | 911 | 965 | 16,800 |
2006/01/18 | 980 | 980 | 902 | 941 | 61,700 |
2006/01/17 | 997 | 1,005 | 996 | 996 | 15,200 |
2006/01/16 | 1,001 | 1,001 | 996 | 996 | 13,200 |
2006/01/13 | 1,000 | 1,006 | 998 | 1,001 | 9,700 |
2006/01/12 | 997 | 1,005 | 993 | 1,000 | 12,700 |
2006/01/11 | 1,000 | 1,000 | 990 | 996 | 13,700 |
2006/01/10 | 1,005 | 1,009 | 990 | 1,000 | 28,900 |
2006/01/06 | 1,010 | 1,020 | 1,000 | 1,008 | 18,700 |
2006/01/05 | 1,020 | 1,030 | 1,001 | 1,010 | 35,400 |
2006/01/04 | 997 | 1,020 | 990 | 1,020 | 43,200 |