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 |
---|---|---|---|---|---|
2008/12/30 | 510 | 512 | 505 | 512 | 2,200 |
2008/12/29 | 507 | 510 | 506 | 507 | 4,700 |
2008/12/26 | 504 | 507 | 504 | 506 | 1,100 |
2008/12/25 | 505 | 508 | 504 | 504 | 8,900 |
2008/12/24 | 500 | 505 | 500 | 505 | 3,100 |
2008/12/22 | 502 | 506 | 500 | 503 | 5,000 |
2008/12/19 | 501 | 505 | 500 | 501 | 4,400 |
2008/12/18 | 505 | 510 | 500 | 505 | 13,100 |
2008/12/17 | 507 | 508 | 505 | 505 | 2,500 |
2008/12/16 | 509 | 510 | 504 | 505 | 8,600 |
2008/12/15 | 510 | 510 | 502 | 510 | 14,700 |
2008/12/12 | 520 | 520 | 515 | 520 | 4,200 |
2008/12/11 | 520 | 520 | 516 | 519 | 3,500 |
2008/12/10 | 520 | 520 | 515 | 520 | 19,200 |
2008/12/09 | 528 | 529 | 526 | 526 | 1,600 |
2008/12/08 | 525 | 530 | 524 | 527 | 8,600 |
2008/12/05 | 529 | 529 | 522 | 525 | 1,500 |
2008/12/04 | 532 | 532 | 528 | 529 | 1,800 |
2008/12/03 | 536 | 544 | 522 | 531 | 2,300 |
2008/12/02 | 535 | 547 | 530 | 547 | 1,600 |
2008/12/01 | 538 | 540 | 538 | 538 | 1,300 |
2008/11/28 | 536 | 540 | 536 | 540 | 3,100 |
2008/11/27 | 538 | 538 | 536 | 536 | 3,500 |
2008/11/26 | 536 | 540 | 536 | 536 | 3,300 |
2008/11/25 | 540 | 540 | 536 | 536 | 800 |
2008/11/21 | 540 | 540 | 530 | 530 | 1,300 |
2008/11/20 | 550 | 552 | 540 | 540 | 2,300 |
2008/11/19 | 555 | 555 | 545 | 545 | 3,100 |
2008/11/18 | 558 | 558 | 552 | 552 | 3,600 |
2008/11/17 | 559 | 559 | 556 | 559 | 1,400 |
2008/11/14 | 560 | 560 | 555 | 556 | 1,800 |
2008/11/13 | 555 | 560 | 555 | 559 | 3,000 |
2008/11/12 | 560 | 560 | 559 | 560 | 900 |
2008/11/11 | 570 | 570 | 558 | 560 | 1,500 |
2008/11/10 | 561 | 571 | 561 | 568 | 600 |
2008/11/07 | 567 | 567 | 558 | 558 | 1,100 |
2008/11/06 | 571 | 579 | 570 | 570 | 1,500 |
2008/11/05 | 555 | 571 | 551 | 571 | 8,300 |
2008/11/04 | 550 | 554 | 545 | 554 | 3,400 |
2008/10/31 | 541 | 549 | 540 | 542 | 1,600 |
2008/10/30 | 540 | 541 | 531 | 540 | 5,100 |
2008/10/29 | 539 | 554 | 535 | 540 | 4,100 |
2008/10/28 | 540 | 540 | 530 | 531 | 2,900 |
2008/10/27 | 547 | 549 | 543 | 543 | 7,800 |
2008/10/24 | 549 | 558 | 547 | 547 | 1,500 |
2008/10/23 | 554 | 555 | 543 | 549 | 2,800 |
2008/10/22 | 558 | 562 | 555 | 555 | 2,000 |
2008/10/21 | 564 | 569 | 560 | 567 | 3,000 |
2008/10/20 | 560 | 580 | 553 | 555 | 6,700 |
2008/10/17 | 552 | 570 | 552 | 570 | 3,700 |
2008/10/16 | 555 | 570 | 550 | 558 | 1,900 |
2008/10/15 | 567 | 594 | 567 | 594 | 8,900 |
2008/10/14 | 575 | 585 | 555 | 557 | 7,500 |
2008/10/10 | 550 | 550 | 490 | 515 | 7,200 |
2008/10/09 | 525 | 550 | 525 | 549 | 6,700 |
2008/10/08 | 561 | 572 | 555 | 555 | 10,400 |
2008/10/07 | 599 | 620 | 573 | 600 | 9,400 |
2008/10/06 | 641 | 650 | 611 | 650 | 6,800 |
2008/10/03 | 685 | 685 | 650 | 670 | 6,400 |
2008/10/02 | 693 | 698 | 691 | 691 | 2,300 |
2008/10/01 | 704 | 704 | 695 | 697 | 2,400 |
2008/09/30 | 680 | 702 | 680 | 700 | 4,300 |
2008/09/29 | 705 | 709 | 705 | 706 | 3,700 |
2008/09/26 | 711 | 717 | 707 | 717 | 5,600 |
2008/09/25 | 724 | 724 | 704 | 710 | 6,100 |
2008/09/24 | 721 | 724 | 721 | 724 | 8,400 |
2008/09/22 | 721 | 722 | 716 | 718 | 3,200 |
2008/09/19 | 717 | 719 | 713 | 718 | 2,000 |
2008/09/18 | 718 | 720 | 708 | 711 | 7,100 |
2008/09/17 | 724 | 725 | 712 | 724 | 3,400 |
2008/09/16 | 719 | 724 | 702 | 722 | 10,300 |
2008/09/12 | 723 | 724 | 722 | 724 | 2,500 |
2008/09/11 | 725 | 725 | 723 | 724 | 1,100 |
2008/09/10 | 725 | 725 | 723 | 725 | 1,500 |
2008/09/09 | 723 | 725 | 723 | 725 | 1,400 |
2008/09/08 | 721 | 725 | 721 | 725 | 1,100 |
2008/09/05 | 721 | 725 | 721 | 725 | 4,500 |
2008/09/04 | 724 | 725 | 721 | 723 | 2,000 |
2008/09/03 | 722 | 723 | 722 | 723 | 2,100 |
2008/09/02 | 725 | 725 | 722 | 723 | 2,100 |
2008/09/01 | 725 | 726 | 725 | 725 | 700 |
2008/08/29 | 725 | 727 | 723 | 727 | 2,800 |
2008/08/28 | 725 | 726 | 724 | 725 | 3,200 |
2008/08/27 | 725 | 726 | 725 | 725 | 1,600 |
2008/08/26 | 725 | 725 | 725 | 725 | 500 |
2008/08/25 | 724 | 726 | 724 | 724 | 2,200 |
2008/08/22 | 724 | 725 | 724 | 724 | 400 |
2008/08/21 | 725 | 725 | 722 | 725 | 3,200 |
2008/08/20 | 725 | 725 | 724 | 724 | 300 |
2008/08/19 | 722 | 725 | 722 | 725 | 2,700 |
2008/08/18 | 724 | 726 | 724 | 725 | 2,000 |
2008/08/15 | 727 | 727 | 723 | 725 | 3,300 |
2008/08/14 | 725 | 727 | 724 | 727 | 600 |
2008/08/13 | 725 | 726 | 724 | 725 | 1,400 |
2008/08/12 | 725 | 728 | 725 | 728 | 1,300 |
2008/08/11 | 726 | 726 | 723 | 723 | 3,000 |
2008/08/08 | 726 | 727 | 725 | 725 | 2,400 |
2008/08/07 | 725 | 727 | 725 | 727 | 1,000 |
2008/08/06 | 727 | 727 | 726 | 726 | 900 |
2008/08/05 | 726 | 727 | 726 | 726 | 700 |
2008/08/04 | 728 | 728 | 725 | 725 | 900 |
2008/08/01 | 728 | 729 | 728 | 728 | 800 |
2008/07/31 | 729 | 730 | 729 | 729 | 6,000 |
2008/07/30 | 727 | 729 | 727 | 729 | 800 |
2008/07/29 | 727 | 729 | 727 | 727 | 1,500 |
2008/07/28 | 727 | 728 | 726 | 726 | 2,100 |
2008/07/25 | 727 | 727 | 726 | 726 | 700 |
2008/07/24 | 725 | 729 | 725 | 725 | 600 |
2008/07/23 | 724 | 726 | 724 | 726 | 1,200 |
2008/07/22 | 727 | 727 | 724 | 724 | 3,200 |
2008/07/18 | 728 | 730 | 727 | 730 | 500 |
2008/07/17 | 726 | 726 | 726 | 726 | 200 |
2008/07/16 | 725 | 729 | 725 | 725 | 1,600 |
2008/07/15 | 730 | 731 | 725 | 725 | 2,300 |
2008/07/14 | 725 | 730 | 725 | 730 | 700 |
2008/07/11 | 727 | 730 | 726 | 730 | 1,400 |
2008/07/10 | 727 | 727 | 727 | 727 | 200 |
2008/07/09 | 725 | 730 | 725 | 730 | 900 |
2008/07/08 | 730 | 730 | 725 | 725 | 700 |
2008/07/07 | 726 | 730 | 725 | 730 | 600 |
2008/07/04 | 735 | 735 | 730 | 730 | 800 |
2008/07/03 | 744 | 744 | 725 | 725 | 19,400 |
2008/07/02 | 744 | 744 | 735 | 744 | 4,300 |
2008/07/01 | 728 | 735 | 728 | 735 | 3,000 |
2008/06/30 | 724 | 726 | 723 | 726 | 1,500 |
2008/06/27 | 728 | 728 | 720 | 722 | 6,100 |
2008/06/26 | 725 | 728 | 725 | 728 | 1,900 |
2008/06/25 | 725 | 727 | 725 | 725 | 2,000 |
2008/06/24 | 725 | 728 | 720 | 725 | 3,600 |
2008/06/23 | 725 | 725 | 725 | 725 | 1,400 |
2008/06/20 | 723 | 727 | 723 | 727 | 1,100 |
2008/06/19 | 723 | 727 | 723 | 724 | 1,800 |
2008/06/18 | 727 | 728 | 723 | 724 | 3,700 |
2008/06/17 | 727 | 727 | 727 | 727 | 400 |
2008/06/16 | 727 | 727 | 725 | 726 | 5,600 |
2008/06/13 | 725 | 728 | 725 | 726 | 500 |
2008/06/12 | 725 | 729 | 725 | 725 | 1,700 |
2008/06/11 | 726 | 727 | 726 | 727 | 200 |
2008/06/10 | 730 | 730 | 725 | 725 | 2,800 |
2008/06/09 | 726 | 730 | 726 | 727 | 2,800 |
2008/06/06 | 729 | 730 | 728 | 730 | 7,700 |
2008/06/05 | 730 | 730 | 726 | 729 | 1,700 |
2008/06/04 | 726 | 730 | 726 | 730 | 900 |
2008/06/03 | 728 | 728 | 726 | 727 | 1,000 |
2008/06/02 | 730 | 730 | 727 | 728 | 3,700 |
2008/05/30 | 731 | 731 | 728 | 730 | 800 |
2008/05/29 | 730 | 732 | 730 | 731 | 1,400 |
2008/05/28 | 731 | 732 | 726 | 732 | 5,100 |
2008/05/27 | 726 | 731 | 726 | 731 | 3,700 |
2008/05/26 | 727 | 732 | 726 | 730 | 11,900 |
2008/05/23 | 726 | 728 | 726 | 726 | 1,100 |
2008/05/22 | 728 | 728 | 725 | 728 | 1,600 |
2008/05/21 | 728 | 728 | 725 | 725 | 1,000 |
2008/05/20 | 725 | 729 | 724 | 729 | 1,000 |
2008/05/19 | 728 | 730 | 721 | 723 | 3,000 |
2008/05/16 | 727 | 730 | 727 | 730 | 1,600 |
2008/05/15 | 727 | 730 | 727 | 727 | 3,800 |
2008/05/14 | 726 | 727 | 721 | 726 | 2,100 |
2008/05/13 | 730 | 730 | 721 | 721 | 8,700 |
2008/05/12 | 728 | 732 | 728 | 732 | 2,100 |
2008/05/09 | 730 | 732 | 728 | 728 | 4,500 |
2008/05/08 | 730 | 733 | 727 | 730 | 2,200 |
2008/05/07 | 731 | 734 | 727 | 732 | 5,400 |
2008/05/02 | 725 | 730 | 725 | 730 | 3,000 |
2008/05/01 | 730 | 730 | 726 | 729 | 800 |
2008/04/30 | 726 | 730 | 724 | 730 | 3,200 |
2008/04/28 | 730 | 731 | 725 | 726 | 5,600 |
2008/04/25 | 727 | 730 | 726 | 730 | 1,300 |
2008/04/24 | 730 | 731 | 723 | 723 | 11,800 |
2008/04/23 | 728 | 733 | 727 | 729 | 1,300 |
2008/04/22 | 728 | 730 | 727 | 730 | 2,400 |
2008/04/21 | 729 | 730 | 726 | 726 | 1,600 |
2008/04/18 | 725 | 730 | 724 | 730 | 6,200 |
2008/04/17 | 730 | 730 | 724 | 725 | 4,700 |
2008/04/16 | 740 | 740 | 727 | 727 | 5,800 |
2008/04/15 | 738 | 740 | 730 | 740 | 1,600 |
2008/04/14 | 740 | 740 | 728 | 728 | 3,300 |
2008/04/11 | 740 | 745 | 737 | 740 | 4,300 |
2008/04/10 | 738 | 740 | 732 | 740 | 4,600 |
2008/04/09 | 752 | 752 | 740 | 744 | 4,500 |
2008/04/08 | 756 | 756 | 750 | 750 | 800 |
2008/04/07 | 759 | 759 | 750 | 750 | 2,200 |
2008/04/04 | 759 | 759 | 755 | 757 | 1,100 |
2008/04/03 | 750 | 759 | 750 | 759 | 400 |
2008/04/02 | 755 | 755 | 745 | 749 | 1,400 |
2008/04/01 | 748 | 753 | 745 | 750 | 2,200 |
2008/03/31 | 752 | 752 | 750 | 751 | 1,600 |
2008/03/28 | 755 | 755 | 751 | 752 | 900 |
2008/03/27 | 772 | 772 | 750 | 759 | 2,200 |
2008/03/26 | 768 | 770 | 766 | 766 | 5,100 |
2008/03/25 | 786 | 800 | 786 | 800 | 3,400 |
2008/03/24 | 776 | 800 | 776 | 780 | 8,400 |
2008/03/21 | 777 | 779 | 775 | 776 | 7,900 |
2008/03/19 | 763 | 773 | 761 | 773 | 4,400 |
2008/03/18 | 762 | 765 | 759 | 759 | 5,300 |
2008/03/17 | 774 | 774 | 750 | 761 | 10,400 |
2008/03/14 | 779 | 779 | 773 | 774 | 1,300 |
2008/03/13 | 780 | 780 | 779 | 779 | 300 |
2008/03/12 | 780 | 785 | 779 | 780 | 1,400 |
2008/03/11 | 772 | 780 | 770 | 778 | 3,400 |
2008/03/10 | 787 | 787 | 780 | 781 | 3,000 |
2008/03/07 | 790 | 790 | 787 | 787 | 5,800 |
2008/03/06 | 793 | 793 | 790 | 790 | 200 |
2008/03/05 | 794 | 797 | 790 | 790 | 1,800 |
2008/03/04 | 787 | 795 | 787 | 794 | 300 |
2008/03/03 | 795 | 795 | 787 | 788 | 4,500 |
2008/02/29 | 808 | 808 | 798 | 798 | 5,500 |
2008/02/28 | 806 | 808 | 806 | 808 | 1,400 |
2008/02/27 | 804 | 806 | 804 | 806 | 2,100 |
2008/02/26 | 804 | 805 | 804 | 804 | 4,300 |
2008/02/25 | 795 | 802 | 795 | 802 | 1,400 |
2008/02/22 | 792 | 796 | 792 | 792 | 1,300 |
2008/02/21 | 791 | 792 | 791 | 792 | 300 |
2008/02/20 | 794 | 798 | 791 | 791 | 2,200 |
2008/02/19 | 790 | 795 | 788 | 793 | 2,200 |
2008/02/18 | 788 | 789 | 788 | 788 | 1,200 |
2008/02/15 | 781 | 788 | 780 | 788 | 1,000 |
2008/02/14 | 778 | 789 | 775 | 780 | 4,800 |
2008/02/13 | 792 | 792 | 778 | 778 | 2,400 |
2008/02/12 | 783 | 795 | 783 | 793 | 1,900 |
2008/02/08 | 780 | 795 | 780 | 783 | 6,400 |
2008/02/07 | 771 | 780 | 771 | 780 | 4,300 |
2008/02/06 | 757 | 770 | 756 | 770 | 3,600 |
2008/02/05 | 759 | 759 | 756 | 758 | 1,000 |
2008/02/04 | 755 | 765 | 755 | 760 | 3,100 |
2008/02/01 | 759 | 759 | 754 | 755 | 3,500 |
2008/01/31 | 755 | 760 | 754 | 755 | 3,800 |
2008/01/30 | 764 | 764 | 755 | 756 | 2,800 |
2008/01/29 | 760 | 761 | 757 | 760 | 1,600 |
2008/01/28 | 757 | 760 | 757 | 757 | 4,500 |
2008/01/25 | 751 | 759 | 750 | 757 | 2,900 |
2008/01/24 | 750 | 757 | 750 | 750 | 2,800 |
2008/01/23 | 740 | 749 | 740 | 746 | 3,400 |
2008/01/22 | 740 | 752 | 740 | 740 | 6,900 |
2008/01/21 | 760 | 770 | 755 | 760 | 600 |
2008/01/18 | 740 | 760 | 740 | 760 | 4,600 |
2008/01/17 | 749 | 769 | 748 | 760 | 4,600 |
2008/01/16 | 750 | 760 | 749 | 749 | 6,800 |
2008/01/15 | 790 | 795 | 770 | 774 | 9,800 |
2008/01/11 | 791 | 795 | 790 | 792 | 1,100 |
2008/01/10 | 788 | 800 | 787 | 800 | 1,800 |
2008/01/09 | 791 | 791 | 787 | 787 | 3,600 |
2008/01/08 | 795 | 797 | 791 | 791 | 2,800 |
2008/01/07 | 791 | 795 | 791 | 795 | 1,700 |
2008/01/04 | 797 | 810 | 793 | 809 | 4,500 |