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 |
---|---|---|---|---|---|
2007/12/28 | 798 | 798 | 798 | 798 | 1,800 |
2007/12/27 | 799 | 802 | 799 | 800 | 1,700 |
2007/12/26 | 798 | 798 | 796 | 798 | 2,900 |
2007/12/25 | 798 | 800 | 798 | 798 | 5,900 |
2007/12/21 | 791 | 799 | 791 | 798 | 4,300 |
2007/12/20 | 799 | 800 | 797 | 797 | 2,200 |
2007/12/19 | 806 | 806 | 799 | 799 | 700 |
2007/12/18 | 803 | 806 | 798 | 806 | 5,100 |
2007/12/17 | 805 | 806 | 804 | 804 | 2,200 |
2007/12/14 | 807 | 807 | 803 | 804 | 800 |
2007/12/13 | 806 | 808 | 800 | 808 | 3,600 |
2007/12/12 | 809 | 809 | 804 | 808 | 6,400 |
2007/12/11 | 803 | 809 | 803 | 809 | 6,000 |
2007/12/10 | 801 | 804 | 801 | 802 | 3,600 |
2007/12/07 | 801 | 803 | 800 | 801 | 3,500 |
2007/12/06 | 795 | 800 | 795 | 799 | 1,500 |
2007/12/05 | 797 | 800 | 791 | 798 | 3,000 |
2007/12/04 | 798 | 798 | 798 | 798 | 2,800 |
2007/12/03 | 798 | 798 | 796 | 797 | 1,300 |
2007/11/30 | 787 | 800 | 786 | 796 | 3,600 |
2007/11/29 | 785 | 790 | 785 | 786 | 1,300 |
2007/11/28 | 782 | 790 | 780 | 785 | 3,900 |
2007/11/27 | 779 | 789 | 779 | 780 | 2,100 |
2007/11/26 | 775 | 780 | 775 | 779 | 3,700 |
2007/11/22 | 773 | 775 | 772 | 775 | 2,500 |
2007/11/21 | 776 | 776 | 772 | 775 | 4,600 |
2007/11/20 | 775 | 777 | 772 | 777 | 4,300 |
2007/11/19 | 780 | 784 | 780 | 780 | 7,500 |
2007/11/16 | 783 | 787 | 782 | 782 | 3,600 |
2007/11/15 | 791 | 793 | 790 | 790 | 3,200 |
2007/11/14 | 788 | 791 | 788 | 790 | 1,600 |
2007/11/13 | 784 | 790 | 780 | 785 | 6,000 |
2007/11/12 | 790 | 791 | 781 | 788 | 9,800 |
2007/11/09 | 791 | 795 | 791 | 794 | 3,100 |
2007/11/08 | 795 | 797 | 793 | 797 | 4,800 |
2007/11/07 | 798 | 799 | 796 | 797 | 6,400 |
2007/11/06 | 798 | 800 | 798 | 798 | 3,700 |
2007/11/05 | 800 | 800 | 799 | 800 | 3,400 |
2007/11/02 | 801 | 802 | 801 | 801 | 600 |
2007/11/01 | 801 | 805 | 800 | 802 | 4,400 |
2007/10/31 | 801 | 801 | 800 | 800 | 2,000 |
2007/10/30 | 802 | 802 | 800 | 802 | 1,800 |
2007/10/29 | 803 | 805 | 800 | 801 | 11,700 |
2007/10/26 | 804 | 804 | 802 | 802 | 900 |
2007/10/25 | 803 | 804 | 802 | 802 | 600 |
2007/10/24 | 803 | 803 | 801 | 801 | 1,100 |
2007/10/23 | 803 | 803 | 801 | 802 | 2,500 |
2007/10/22 | 800 | 804 | 800 | 803 | 2,300 |
2007/10/19 | 801 | 810 | 801 | 810 | 3,200 |
2007/10/18 | 803 | 803 | 801 | 803 | 4,700 |
2007/10/17 | 804 | 804 | 800 | 803 | 2,900 |
2007/10/16 | 803 | 805 | 801 | 802 | 4,100 |
2007/10/15 | 802 | 805 | 801 | 802 | 4,300 |
2007/10/12 | 805 | 805 | 800 | 802 | 8,300 |
2007/10/11 | 804 | 805 | 804 | 805 | 2,500 |
2007/10/10 | 806 | 806 | 803 | 803 | 1,300 |
2007/10/09 | 805 | 807 | 804 | 807 | 4,200 |
2007/10/05 | 803 | 807 | 802 | 805 | 4,900 |
2007/10/04 | 804 | 804 | 802 | 804 | 2,100 |
2007/10/03 | 806 | 806 | 802 | 804 | 1,700 |
2007/10/02 | 805 | 805 | 801 | 804 | 1,700 |
2007/10/01 | 803 | 805 | 801 | 803 | 2,600 |
2007/09/28 | 800 | 805 | 800 | 805 | 2,800 |
2007/09/27 | 800 | 806 | 798 | 801 | 6,400 |
2007/09/26 | 795 | 802 | 795 | 797 | 3,200 |
2007/09/25 | 807 | 810 | 791 | 794 | 20,400 |
2007/09/21 | 809 | 809 | 807 | 807 | 13,300 |
2007/09/20 | 809 | 812 | 808 | 808 | 7,900 |
2007/09/19 | 808 | 810 | 807 | 808 | 5,200 |
2007/09/18 | 810 | 811 | 807 | 808 | 6,800 |
2007/09/14 | 810 | 812 | 807 | 808 | 5,300 |
2007/09/13 | 807 | 809 | 807 | 807 | 5,200 |
2007/09/12 | 810 | 811 | 808 | 808 | 3,900 |
2007/09/11 | 810 | 810 | 805 | 807 | 3,900 |
2007/09/10 | 807 | 811 | 805 | 811 | 7,600 |
2007/09/07 | 807 | 810 | 807 | 810 | 3,000 |
2007/09/06 | 811 | 811 | 805 | 807 | 8,800 |
2007/09/05 | 812 | 813 | 810 | 811 | 2,500 |
2007/09/04 | 807 | 812 | 807 | 812 | 2,200 |
2007/09/03 | 810 | 812 | 803 | 807 | 4,800 |
2007/08/31 | 804 | 808 | 804 | 807 | 3,500 |
2007/08/30 | 804 | 809 | 803 | 804 | 1,300 |
2007/08/29 | 809 | 809 | 800 | 800 | 5,000 |
2007/08/28 | 804 | 810 | 804 | 809 | 1,700 |
2007/08/27 | 800 | 807 | 800 | 804 | 6,700 |
2007/08/24 | 802 | 803 | 795 | 795 | 2,800 |
2007/08/23 | 798 | 800 | 791 | 792 | 4,100 |
2007/08/22 | 798 | 800 | 796 | 797 | 5,700 |
2007/08/21 | 796 | 799 | 790 | 795 | 9,300 |
2007/08/20 | 801 | 804 | 790 | 795 | 13,300 |
2007/08/17 | 795 | 800 | 790 | 791 | 12,600 |
2007/08/16 | 802 | 802 | 790 | 795 | 11,500 |
2007/08/15 | 808 | 813 | 800 | 800 | 8,300 |
2007/08/14 | 813 | 813 | 808 | 808 | 2,600 |
2007/08/13 | 815 | 815 | 808 | 813 | 4,700 |
2007/08/10 | 807 | 818 | 800 | 815 | 11,600 |
2007/08/09 | 813 | 817 | 804 | 811 | 19,500 |
2007/08/08 | 804 | 807 | 802 | 803 | 4,800 |
2007/08/07 | 811 | 812 | 803 | 804 | 4,800 |
2007/08/06 | 805 | 807 | 803 | 804 | 5,100 |
2007/08/03 | 810 | 810 | 805 | 805 | 6,300 |
2007/08/02 | 809 | 810 | 804 | 810 | 3,600 |
2007/08/01 | 800 | 809 | 800 | 809 | 13,700 |
2007/07/31 | 815 | 815 | 808 | 815 | 1,700 |
2007/07/30 | 806 | 813 | 799 | 813 | 14,200 |
2007/07/27 | 815 | 820 | 805 | 820 | 10,700 |
2007/07/26 | 825 | 825 | 816 | 819 | 2,100 |
2007/07/25 | 823 | 827 | 821 | 821 | 4,800 |
2007/07/24 | 823 | 823 | 821 | 823 | 3,600 |
2007/07/23 | 822 | 823 | 820 | 823 | 8,600 |
2007/07/20 | 826 | 827 | 820 | 822 | 3,400 |
2007/07/19 | 823 | 828 | 822 | 825 | 2,100 |
2007/07/18 | 830 | 832 | 820 | 822 | 8,900 |
2007/07/17 | 827 | 830 | 827 | 830 | 2,900 |
2007/07/13 | 825 | 829 | 825 | 827 | 1,100 |
2007/07/12 | 828 | 833 | 824 | 826 | 6,300 |
2007/07/11 | 833 | 834 | 827 | 827 | 12,700 |
2007/07/10 | 830 | 834 | 830 | 833 | 6,800 |
2007/07/09 | 829 | 831 | 829 | 830 | 1,000 |
2007/07/06 | 828 | 833 | 827 | 827 | 5,900 |
2007/07/05 | 827 | 830 | 824 | 826 | 7,700 |
2007/07/04 | 819 | 830 | 819 | 824 | 7,700 |
2007/07/03 | 815 | 820 | 815 | 818 | 5,000 |
2007/07/02 | 814 | 815 | 812 | 815 | 2,400 |
2007/06/29 | 810 | 814 | 810 | 812 | 3,400 |
2007/06/28 | 811 | 813 | 811 | 811 | 2,600 |
2007/06/27 | 810 | 814 | 808 | 814 | 2,400 |
2007/06/26 | 810 | 814 | 810 | 813 | 2,700 |
2007/06/25 | 813 | 814 | 810 | 812 | 8,700 |
2007/06/22 | 811 | 813 | 806 | 813 | 1,800 |
2007/06/21 | 814 | 814 | 813 | 813 | 600 |
2007/06/20 | 813 | 814 | 813 | 814 | 3,900 |
2007/06/19 | 811 | 813 | 810 | 813 | 1,900 |
2007/06/18 | 815 | 818 | 812 | 813 | 3,800 |
2007/06/15 | 810 | 815 | 810 | 815 | 3,200 |
2007/06/14 | 810 | 810 | 805 | 810 | 2,900 |
2007/06/13 | 808 | 808 | 805 | 805 | 9,400 |
2007/06/12 | 811 | 812 | 805 | 809 | 3,200 |
2007/06/11 | 805 | 812 | 805 | 811 | 7,800 |
2007/06/08 | 803 | 805 | 803 | 805 | 1,200 |
2007/06/07 | 800 | 803 | 798 | 803 | 9,100 |
2007/06/06 | 802 | 805 | 799 | 800 | 15,200 |
2007/06/05 | 804 | 804 | 799 | 802 | 7,100 |
2007/06/04 | 800 | 802 | 800 | 802 | 2,000 |
2007/06/01 | 800 | 800 | 799 | 800 | 4,100 |
2007/05/31 | 801 | 806 | 800 | 800 | 10,500 |
2007/05/30 | 802 | 802 | 799 | 800 | 9,800 |
2007/05/29 | 801 | 804 | 801 | 801 | 1,100 |
2007/05/28 | 802 | 805 | 801 | 805 | 2,900 |
2007/05/25 | 804 | 805 | 798 | 801 | 4,400 |
2007/05/24 | 804 | 804 | 804 | 804 | 1,600 |
2007/05/23 | 800 | 800 | 797 | 800 | 2,900 |
2007/05/22 | 801 | 801 | 799 | 800 | 8,500 |
2007/05/21 | 798 | 802 | 797 | 801 | 6,700 |
2007/05/18 | 799 | 801 | 795 | 799 | 14,100 |
2007/05/17 | 803 | 803 | 799 | 799 | 13,400 |
2007/05/16 | 804 | 807 | 804 | 804 | 6,300 |
2007/05/15 | 808 | 809 | 805 | 807 | 3,900 |
2007/05/14 | 812 | 815 | 808 | 808 | 8,400 |
2007/05/11 | 811 | 811 | 802 | 802 | 7,200 |
2007/05/10 | 806 | 812 | 806 | 812 | 5,500 |
2007/05/09 | 810 | 810 | 806 | 809 | 16,900 |
2007/05/08 | 813 | 813 | 809 | 809 | 17,100 |
2007/05/07 | 815 | 818 | 814 | 814 | 7,100 |
2007/05/02 | 815 | 820 | 814 | 814 | 7,700 |
2007/05/01 | 805 | 817 | 805 | 816 | 16,200 |
2007/04/27 | 806 | 813 | 805 | 807 | 7,000 |
2007/04/26 | 803 | 819 | 803 | 810 | 16,400 |
2007/04/25 | 798 | 800 | 798 | 798 | 7,300 |
2007/04/24 | 795 | 798 | 795 | 798 | 2,000 |
2007/04/23 | 796 | 798 | 795 | 795 | 2,400 |
2007/04/20 | 799 | 800 | 795 | 795 | 600 |
2007/04/19 | 794 | 800 | 794 | 799 | 4,100 |
2007/04/18 | 795 | 797 | 792 | 794 | 3,000 |
2007/04/17 | 791 | 795 | 791 | 793 | 1,500 |
2007/04/16 | 794 | 795 | 792 | 793 | 5,000 |
2007/04/13 | 793 | 795 | 793 | 794 | 3,400 |
2007/04/12 | 797 | 799 | 792 | 795 | 5,200 |
2007/04/11 | 800 | 800 | 798 | 799 | 5,600 |
2007/04/10 | 800 | 805 | 799 | 799 | 5,400 |
2007/04/09 | 804 | 805 | 800 | 800 | 6,100 |
2007/04/06 | 801 | 803 | 800 | 803 | 3,500 |
2007/04/05 | 802 | 805 | 800 | 804 | 2,900 |
2007/04/04 | 801 | 802 | 800 | 800 | 4,500 |
2007/04/03 | 800 | 802 | 800 | 802 | 3,300 |
2007/04/02 | 795 | 800 | 795 | 800 | 12,400 |
2007/03/30 | 798 | 799 | 793 | 797 | 4,200 |
2007/03/29 | 795 | 800 | 790 | 798 | 4,700 |
2007/03/28 | 810 | 810 | 791 | 795 | 12,200 |
2007/03/27 | 818 | 818 | 809 | 810 | 12,400 |
2007/03/26 | 842 | 848 | 842 | 843 | 21,800 |
2007/03/23 | 840 | 844 | 840 | 842 | 10,200 |
2007/03/22 | 839 | 842 | 839 | 841 | 10,400 |
2007/03/20 | 839 | 841 | 838 | 839 | 4,900 |
2007/03/19 | 840 | 840 | 838 | 840 | 6,600 |
2007/03/16 | 831 | 840 | 831 | 840 | 5,500 |
2007/03/15 | 830 | 831 | 827 | 831 | 2,400 |
2007/03/14 | 830 | 838 | 821 | 827 | 7,600 |
2007/03/13 | 841 | 841 | 832 | 837 | 5,600 |
2007/03/12 | 838 | 841 | 834 | 841 | 5,200 |
2007/03/09 | 840 | 840 | 832 | 836 | 7,600 |
2007/03/08 | 834 | 839 | 834 | 839 | 4,700 |
2007/03/07 | 834 | 837 | 830 | 834 | 2,900 |
2007/03/06 | 819 | 837 | 819 | 834 | 2,200 |
2007/03/05 | 827 | 827 | 820 | 822 | 8,300 |
2007/03/02 | 836 | 837 | 832 | 835 | 3,000 |
2007/03/01 | 854 | 854 | 835 | 835 | 5,300 |
2007/02/28 | 825 | 840 | 820 | 834 | 11,700 |
2007/02/27 | 854 | 854 | 848 | 849 | 13,400 |
2007/02/26 | 848 | 855 | 847 | 854 | 9,900 |
2007/02/23 | 837 | 845 | 837 | 845 | 6,500 |
2007/02/22 | 835 | 841 | 835 | 837 | 11,100 |
2007/02/21 | 829 | 836 | 829 | 836 | 8,000 |
2007/02/20 | 830 | 830 | 827 | 829 | 4,000 |
2007/02/19 | 828 | 830 | 825 | 830 | 5,400 |
2007/02/16 | 826 | 828 | 825 | 826 | 3,500 |
2007/02/15 | 825 | 829 | 825 | 829 | 3,000 |
2007/02/14 | 825 | 829 | 825 | 825 | 3,300 |
2007/02/13 | 822 | 826 | 821 | 826 | 3,300 |
2007/02/09 | 820 | 824 | 819 | 821 | 4,900 |
2007/02/08 | 821 | 824 | 820 | 824 | 6,900 |
2007/02/07 | 822 | 828 | 820 | 827 | 13,300 |
2007/02/06 | 820 | 828 | 820 | 825 | 3,000 |
2007/02/05 | 823 | 824 | 820 | 820 | 3,900 |
2007/02/02 | 828 | 828 | 822 | 825 | 4,100 |
2007/02/01 | 828 | 828 | 825 | 827 | 7,500 |
2007/01/31 | 826 | 828 | 826 | 828 | 4,200 |
2007/01/30 | 828 | 829 | 826 | 827 | 6,900 |
2007/01/29 | 828 | 828 | 826 | 826 | 12,700 |
2007/01/26 | 825 | 831 | 822 | 829 | 5,600 |
2007/01/25 | 837 | 839 | 831 | 831 | 8,300 |
2007/01/24 | 830 | 837 | 829 | 837 | 7,900 |
2007/01/23 | 820 | 830 | 818 | 829 | 21,000 |
2007/01/22 | 821 | 824 | 818 | 822 | 8,400 |
2007/01/19 | 819 | 819 | 816 | 819 | 2,200 |
2007/01/18 | 815 | 819 | 813 | 817 | 7,400 |
2007/01/17 | 813 | 813 | 811 | 813 | 2,600 |
2007/01/16 | 812 | 816 | 809 | 813 | 4,400 |
2007/01/15 | 815 | 819 | 810 | 818 | 9,000 |
2007/01/12 | 807 | 814 | 807 | 814 | 3,100 |
2007/01/11 | 810 | 814 | 807 | 811 | 8,600 |
2007/01/10 | 813 | 817 | 809 | 813 | 6,900 |
2007/01/09 | 807 | 814 | 806 | 809 | 5,500 |
2007/01/05 | 805 | 807 | 805 | 805 | 9,200 |
2007/01/04 | 808 | 808 | 803 | 808 | 8,600 |