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 |
---|---|---|---|---|---|
2009/12/30 | 493 | 497 | 493 | 495 | 3,200 |
2009/12/29 | 497 | 499 | 496 | 498 | 1,200 |
2009/12/28 | 498 | 500 | 498 | 498 | 1,100 |
2009/12/25 | 498 | 499 | 498 | 498 | 7,800 |
2009/12/24 | 494 | 498 | 493 | 498 | 2,900 |
2009/12/22 | 497 | 497 | 494 | 495 | 1,100 |
2009/12/21 | 494 | 494 | 493 | 494 | 2,100 |
2009/12/18 | 499 | 499 | 494 | 497 | 3,800 |
2009/12/17 | 498 | 498 | 494 | 498 | 500 |
2009/12/16 | 500 | 500 | 492 | 500 | 1,500 |
2009/12/15 | 495 | 500 | 495 | 500 | 3,600 |
2009/12/14 | 495 | 495 | 495 | 495 | 700 |
2009/12/11 | 490 | 498 | 490 | 498 | 1,100 |
2009/12/10 | 495 | 496 | 490 | 490 | 7,200 |
2009/12/09 | 495 | 497 | 493 | 497 | 21,300 |
2009/12/08 | 496 | 498 | 495 | 496 | 5,100 |
2009/12/07 | 495 | 498 | 495 | 496 | 2,000 |
2009/12/04 | 500 | 500 | 497 | 497 | 500 |
2009/12/03 | 495 | 496 | 492 | 495 | 3,200 |
2009/12/02 | 500 | 502 | 494 | 494 | 3,700 |
2009/12/01 | 498 | 500 | 498 | 500 | 1,000 |
2009/11/30 | 498 | 500 | 498 | 498 | 1,800 |
2009/11/27 | 500 | 502 | 500 | 502 | 800 |
2009/11/26 | 502 | 502 | 499 | 502 | 1,900 |
2009/11/25 | 504 | 505 | 499 | 502 | 8,300 |
2009/11/24 | 501 | 504 | 500 | 504 | 2,400 |
2009/11/20 | 499 | 505 | 498 | 505 | 5,500 |
2009/11/19 | 502 | 502 | 499 | 500 | 1,500 |
2009/11/18 | 500 | 502 | 500 | 502 | 600 |
2009/11/17 | 501 | 503 | 499 | 502 | 5,900 |
2009/11/16 | 501 | 503 | 501 | 501 | 1,000 |
2009/11/13 | 501 | 501 | 501 | 501 | 700 |
2009/11/12 | 507 | 507 | 501 | 501 | 3,500 |
2009/11/11 | 506 | 506 | 503 | 503 | 2,100 |
2009/11/10 | 505 | 505 | 503 | 505 | 4,700 |
2009/11/09 | 505 | 508 | 505 | 508 | 1,400 |
2009/11/06 | 505 | 510 | 504 | 509 | 2,400 |
2009/11/05 | 506 | 506 | 505 | 506 | 500 |
2009/11/04 | 508 | 508 | 505 | 508 | 2,000 |
2009/11/02 | 507 | 508 | 506 | 508 | 700 |
2009/10/30 | 507 | 510 | 507 | 507 | 700 |
2009/10/29 | 508 | 508 | 505 | 506 | 1,200 |
2009/10/28 | 508 | 510 | 508 | 510 | 700 |
2009/10/27 | 512 | 512 | 505 | 507 | 2,200 |
2009/10/26 | 515 | 526 | 513 | 513 | 10,800 |
2009/10/23 | 514 | 515 | 512 | 513 | 2,800 |
2009/10/22 | 507 | 517 | 507 | 517 | 1,600 |
2009/10/21 | 515 | 515 | 507 | 507 | 500 |
2009/10/20 | 512 | 515 | 512 | 515 | 1,500 |
2009/10/19 | 510 | 512 | 510 | 512 | 700 |
2009/10/16 | 507 | 510 | 507 | 510 | 1,200 |
2009/10/15 | 506 | 508 | 505 | 507 | 1,400 |
2009/10/14 | 505 | 506 | 505 | 505 | 700 |
2009/10/13 | 505 | 505 | 504 | 504 | 800 |
2009/10/09 | 503 | 509 | 503 | 509 | 2,000 |
2009/10/08 | 505 | 505 | 504 | 504 | 700 |
2009/10/07 | 509 | 510 | 505 | 505 | 1,400 |
2009/10/06 | 506 | 509 | 505 | 509 | 800 |
2009/10/05 | 509 | 510 | 501 | 510 | 3,200 |
2009/10/02 | 510 | 525 | 506 | 521 | 4,300 |
2009/10/01 | 511 | 520 | 506 | 510 | 6,400 |
2009/09/30 | 517 | 517 | 510 | 510 | 2,200 |
2009/09/29 | 515 | 517 | 515 | 517 | 800 |
2009/09/28 | 520 | 520 | 510 | 511 | 2,500 |
2009/09/25 | 535 | 535 | 520 | 521 | 10,000 |
2009/09/24 | 532 | 535 | 531 | 535 | 9,200 |
2009/09/18 | 528 | 529 | 524 | 529 | 3,000 |
2009/09/17 | 523 | 528 | 523 | 527 | 3,600 |
2009/09/16 | 528 | 529 | 526 | 526 | 4,900 |
2009/09/15 | 526 | 530 | 526 | 528 | 2,700 |
2009/09/14 | 524 | 527 | 524 | 526 | 1,100 |
2009/09/11 | 525 | 527 | 521 | 527 | 3,000 |
2009/09/10 | 522 | 525 | 521 | 525 | 1,300 |
2009/09/09 | 526 | 527 | 521 | 521 | 1,600 |
2009/09/08 | 525 | 528 | 520 | 528 | 3,300 |
2009/09/07 | 528 | 528 | 524 | 525 | 2,100 |
2009/09/04 | 528 | 528 | 526 | 527 | 400 |
2009/09/03 | 527 | 527 | 525 | 526 | 1,700 |
2009/09/02 | 527 | 527 | 524 | 526 | 2,800 |
2009/09/01 | 530 | 530 | 527 | 527 | 600 |
2009/08/31 | 527 | 528 | 523 | 527 | 2,200 |
2009/08/28 | 528 | 528 | 525 | 527 | 1,600 |
2009/08/27 | 529 | 529 | 525 | 529 | 6,700 |
2009/08/26 | 527 | 529 | 527 | 528 | 4,000 |
2009/08/25 | 525 | 529 | 525 | 527 | 500 |
2009/08/24 | 525 | 525 | 522 | 525 | 2,600 |
2009/08/21 | 525 | 527 | 525 | 525 | 500 |
2009/08/20 | 522 | 528 | 522 | 528 | 800 |
2009/08/19 | 528 | 529 | 524 | 525 | 2,500 |
2009/08/18 | 528 | 529 | 520 | 529 | 4,800 |
2009/08/17 | 529 | 529 | 524 | 529 | 3,300 |
2009/08/14 | 527 | 527 | 525 | 525 | 2,000 |
2009/08/13 | 530 | 530 | 525 | 526 | 1,800 |
2009/08/12 | 527 | 527 | 525 | 527 | 1,100 |
2009/08/11 | 528 | 528 | 522 | 527 | 1,500 |
2009/08/10 | 528 | 537 | 525 | 525 | 3,300 |
2009/08/07 | 523 | 530 | 523 | 525 | 1,500 |
2009/08/06 | 525 | 525 | 523 | 523 | 1,300 |
2009/08/05 | 523 | 533 | 523 | 525 | 1,100 |
2009/08/04 | 530 | 533 | 522 | 525 | 1,800 |
2009/08/03 | 529 | 536 | 525 | 525 | 1,700 |
2009/07/31 | 530 | 530 | 528 | 528 | 800 |
2009/07/30 | 531 | 531 | 531 | 531 | 100 |
2009/07/29 | 536 | 536 | 526 | 526 | 1,200 |
2009/07/28 | 535 | 535 | 527 | 530 | 5,400 |
2009/07/27 | 529 | 535 | 529 | 535 | 4,600 |
2009/07/24 | 527 | 529 | 524 | 529 | 1,000 |
2009/07/23 | 524 | 527 | 524 | 524 | 2,100 |
2009/07/22 | 525 | 525 | 520 | 525 | 400 |
2009/07/21 | 520 | 520 | 520 | 520 | 900 |
2009/07/17 | 524 | 524 | 520 | 520 | 1,600 |
2009/07/16 | 520 | 524 | 520 | 524 | 300 |
2009/07/15 | 523 | 523 | 514 | 520 | 400 |
2009/07/14 | 514 | 515 | 513 | 513 | 1,000 |
2009/07/13 | 515 | 515 | 511 | 511 | 1,700 |
2009/07/10 | 527 | 527 | 517 | 521 | 2,300 |
2009/07/09 | 521 | 527 | 521 | 521 | 700 |
2009/07/08 | 530 | 535 | 520 | 520 | 800 |
2009/07/07 | 549 | 549 | 512 | 521 | 16,500 |
2009/07/06 | 525 | 549 | 525 | 549 | 13,900 |
2009/07/03 | 515 | 525 | 514 | 525 | 12,300 |
2009/07/02 | 515 | 515 | 514 | 514 | 2,400 |
2009/07/01 | 515 | 515 | 511 | 515 | 5,100 |
2009/06/30 | 511 | 513 | 511 | 512 | 2,500 |
2009/06/29 | 511 | 514 | 511 | 512 | 2,000 |
2009/06/26 | 513 | 515 | 510 | 511 | 6,800 |
2009/06/25 | 510 | 513 | 510 | 513 | 2,100 |
2009/06/24 | 510 | 511 | 510 | 510 | 800 |
2009/06/23 | 510 | 510 | 509 | 509 | 600 |
2009/06/22 | 510 | 512 | 509 | 512 | 1,600 |
2009/06/19 | 506 | 509 | 506 | 509 | 1,600 |
2009/06/18 | 510 | 510 | 506 | 506 | 1,400 |
2009/06/17 | 510 | 510 | 507 | 507 | 2,200 |
2009/06/16 | 511 | 515 | 510 | 510 | 2,800 |
2009/06/15 | 515 | 515 | 510 | 511 | 4,400 |
2009/06/12 | 512 | 515 | 508 | 515 | 5,200 |
2009/06/11 | 508 | 509 | 505 | 509 | 2,500 |
2009/06/10 | 510 | 510 | 505 | 506 | 4,800 |
2009/06/09 | 509 | 510 | 505 | 510 | 6,800 |
2009/06/08 | 509 | 510 | 507 | 507 | 15,100 |
2009/06/05 | 509 | 509 | 508 | 508 | 1,300 |
2009/06/04 | 508 | 510 | 508 | 508 | 1,900 |
2009/06/03 | 510 | 510 | 508 | 508 | 2,000 |
2009/06/02 | 514 | 518 | 508 | 510 | 4,200 |
2009/06/01 | 506 | 511 | 506 | 510 | 37,900 |
2009/05/29 | 512 | 512 | 507 | 510 | 1,700 |
2009/05/28 | 508 | 510 | 507 | 510 | 3,500 |
2009/05/27 | 511 | 514 | 510 | 511 | 2,300 |
2009/05/26 | 509 | 511 | 509 | 511 | 4,400 |
2009/05/25 | 507 | 509 | 507 | 509 | 4,100 |
2009/05/22 | 505 | 507 | 500 | 507 | 6,500 |
2009/05/21 | 505 | 508 | 504 | 508 | 1,400 |
2009/05/20 | 506 | 506 | 505 | 505 | 1,700 |
2009/05/19 | 506 | 507 | 502 | 504 | 3,800 |
2009/05/18 | 505 | 506 | 505 | 506 | 1,600 |
2009/05/15 | 507 | 509 | 506 | 507 | 4,500 |
2009/05/14 | 509 | 509 | 506 | 506 | 3,900 |
2009/05/13 | 510 | 512 | 510 | 510 | 4,200 |
2009/05/12 | 509 | 510 | 506 | 509 | 12,600 |
2009/05/11 | 525 | 529 | 525 | 529 | 2,100 |
2009/05/08 | 520 | 523 | 520 | 523 | 3,200 |
2009/05/07 | 518 | 520 | 517 | 520 | 4,300 |
2009/05/01 | 514 | 517 | 514 | 516 | 6,900 |
2009/04/30 | 510 | 514 | 510 | 514 | 1,000 |
2009/04/28 | 508 | 516 | 508 | 508 | 3,600 |
2009/04/27 | 508 | 508 | 508 | 508 | 1,000 |
2009/04/24 | 508 | 508 | 503 | 507 | 1,100 |
2009/04/23 | 501 | 509 | 501 | 509 | 5,500 |
2009/04/22 | 509 | 509 | 507 | 509 | 1,400 |
2009/04/21 | 510 | 510 | 508 | 509 | 1,000 |
2009/04/20 | 510 | 512 | 508 | 508 | 2,100 |
2009/04/17 | 510 | 514 | 508 | 514 | 600 |
2009/04/16 | 511 | 515 | 510 | 510 | 1,900 |
2009/04/15 | 510 | 515 | 505 | 507 | 8,700 |
2009/04/14 | 510 | 510 | 508 | 510 | 1,300 |
2009/04/13 | 505 | 511 | 504 | 507 | 2,700 |
2009/04/10 | 509 | 511 | 505 | 505 | 2,800 |
2009/04/09 | 510 | 510 | 506 | 507 | 2,000 |
2009/04/08 | 509 | 516 | 509 | 516 | 500 |
2009/04/07 | 516 | 516 | 509 | 509 | 3,900 |
2009/04/06 | 518 | 520 | 515 | 515 | 1,600 |
2009/04/03 | 517 | 518 | 517 | 518 | 1,100 |
2009/04/02 | 516 | 525 | 516 | 525 | 1,600 |
2009/04/01 | 518 | 524 | 518 | 524 | 500 |
2009/03/31 | 520 | 528 | 515 | 528 | 1,300 |
2009/03/30 | 523 | 524 | 520 | 524 | 18,000 |
2009/03/27 | 523 | 530 | 522 | 523 | 2,000 |
2009/03/26 | 520 | 530 | 520 | 526 | 1,000 |
2009/03/25 | 558 | 560 | 554 | 560 | 10,800 |
2009/03/24 | 539 | 555 | 539 | 555 | 4,400 |
2009/03/23 | 533 | 539 | 533 | 539 | 2,500 |
2009/03/19 | 529 | 533 | 529 | 529 | 1,200 |
2009/03/18 | 530 | 530 | 529 | 530 | 1,900 |
2009/03/17 | 528 | 530 | 528 | 530 | 2,200 |
2009/03/16 | 511 | 527 | 511 | 527 | 5,600 |
2009/03/13 | 520 | 525 | 520 | 524 | 300 |
2009/03/12 | 520 | 520 | 520 | 520 | 100 |
2009/03/11 | 516 | 520 | 515 | 520 | 600 |
2009/03/10 | 513 | 517 | 513 | 515 | 3,100 |
2009/03/09 | 530 | 531 | 510 | 514 | 4,200 |
2009/03/06 | 535 | 535 | 531 | 531 | 2,300 |
2009/03/05 | 530 | 535 | 530 | 534 | 1,100 |
2009/03/04 | 529 | 531 | 529 | 530 | 1,200 |
2009/03/03 | 528 | 535 | 528 | 529 | 1,800 |
2009/03/02 | 528 | 535 | 527 | 528 | 2,800 |
2009/02/27 | 523 | 527 | 520 | 527 | 1,500 |
2009/02/26 | 517 | 524 | 517 | 520 | 900 |
2009/02/25 | 520 | 520 | 515 | 516 | 4,000 |
2009/02/24 | 523 | 526 | 505 | 515 | 4,300 |
2009/02/23 | 540 | 540 | 530 | 530 | 6,700 |
2009/02/20 | 540 | 540 | 540 | 540 | 1,000 |
2009/02/19 | 536 | 536 | 536 | 536 | 200 |
2009/02/18 | 531 | 536 | 531 | 536 | 1,000 |
2009/02/17 | 536 | 540 | 532 | 532 | 1,500 |
2009/02/16 | 535 | 535 | 535 | 535 | 1,700 |
2009/02/13 | 536 | 540 | 535 | 535 | 700 |
2009/02/12 | 536 | 540 | 536 | 540 | 200 |
2009/02/10 | 535 | 540 | 535 | 538 | 900 |
2009/02/09 | 540 | 540 | 536 | 536 | 900 |
2009/02/06 | 535 | 535 | 535 | 535 | 100 |
2009/02/05 | 536 | 540 | 536 | 539 | 1,400 |
2009/02/04 | 536 | 539 | 536 | 539 | 400 |
2009/02/03 | 540 | 540 | 536 | 536 | 700 |
2009/02/02 | 547 | 549 | 540 | 540 | 800 |
2009/01/30 | 542 | 550 | 542 | 550 | 1,000 |
2009/01/29 | 552 | 553 | 550 | 550 | 4,000 |
2009/01/28 | 542 | 552 | 542 | 552 | 3,500 |
2009/01/27 | 541 | 541 | 539 | 541 | 5,600 |
2009/01/26 | 539 | 541 | 539 | 539 | 1,000 |
2009/01/23 | 533 | 539 | 533 | 539 | 800 |
2009/01/22 | 533 | 539 | 533 | 539 | 200 |
2009/01/21 | 532 | 535 | 531 | 531 | 900 |
2009/01/20 | 550 | 550 | 533 | 533 | 2,900 |
2009/01/19 | 530 | 560 | 530 | 560 | 3,000 |
2009/01/16 | 529 | 529 | 529 | 529 | 800 |
2009/01/15 | 520 | 525 | 517 | 525 | 6,200 |
2009/01/14 | 516 | 518 | 516 | 516 | 800 |
2009/01/13 | 517 | 522 | 515 | 520 | 1,300 |
2009/01/09 | 516 | 523 | 516 | 523 | 700 |
2009/01/08 | 513 | 515 | 513 | 515 | 400 |
2009/01/07 | 513 | 521 | 513 | 515 | 2,700 |
2009/01/06 | 525 | 525 | 520 | 525 | 1,900 |
2009/01/05 | 515 | 521 | 515 | 515 | 1,900 |