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 |
---|---|---|---|---|---|
2011/12/30 | 461 | 461 | 460 | 461 | 700 |
2011/12/29 | 460 | 462 | 460 | 462 | 500 |
2011/12/28 | 460 | 462 | 460 | 461 | 700 |
2011/12/27 | 462 | 462 | 460 | 460 | 1,100 |
2011/12/26 | 463 | 463 | 460 | 460 | 7,400 |
2011/12/22 | 460 | 463 | 460 | 463 | 1,500 |
2011/12/21 | 460 | 460 | 458 | 460 | 900 |
2011/12/20 | 460 | 460 | 457 | 458 | 700 |
2011/12/19 | 461 | 461 | 458 | 460 | 2,000 |
2011/12/16 | 461 | 461 | 461 | 461 | 700 |
2011/12/15 | 461 | 461 | 461 | 461 | 400 |
2011/12/14 | 461 | 463 | 460 | 460 | 1,100 |
2011/12/13 | 462 | 463 | 461 | 463 | 700 |
2011/12/12 | 461 | 465 | 456 | 465 | 2,400 |
2011/12/09 | 461 | 461 | 461 | 461 | 300 |
2011/12/08 | 462 | 462 | 461 | 462 | 1,300 |
2011/12/07 | 461 | 462 | 461 | 461 | 3,700 |
2011/12/06 | 461 | 461 | 459 | 461 | 500 |
2011/12/05 | 461 | 461 | 459 | 459 | 1,100 |
2011/12/02 | 460 | 462 | 460 | 460 | 500 |
2011/12/01 | 459 | 461 | 459 | 460 | 600 |
2011/11/30 | 459 | 459 | 458 | 458 | 500 |
2011/11/29 | 460 | 460 | 458 | 458 | 600 |
2011/11/28 | 456 | 457 | 456 | 456 | 2,400 |
2011/11/25 | 456 | 456 | 455 | 456 | 4,100 |
2011/11/24 | 455 | 455 | 455 | 455 | 100 |
2011/11/22 | 459 | 459 | 454 | 457 | 1,400 |
2011/11/21 | 453 | 459 | 451 | 459 | 2,600 |
2011/11/18 | 453 | 453 | 453 | 453 | 1,000 |
2011/11/17 | 459 | 460 | 459 | 460 | 200 |
2011/11/16 | 461 | 462 | 459 | 459 | 1,700 |
2011/11/15 | 458 | 461 | 458 | 461 | 500 |
2011/11/14 | 455 | 455 | 455 | 455 | 700 |
2011/11/11 | 456 | 456 | 455 | 456 | 1,800 |
2011/11/10 | 459 | 459 | 458 | 459 | 900 |
2011/11/09 | 462 | 462 | 459 | 459 | 300 |
2011/11/08 | 456 | 458 | 456 | 458 | 1,600 |
2011/11/07 | 461 | 461 | 460 | 460 | 700 |
2011/11/04 | 458 | 464 | 458 | 464 | 500 |
2011/11/02 | 458 | 458 | 458 | 458 | 400 |
2011/11/01 | 0 | 0 | 0 | 463 | 0 |
2011/10/31 | 461 | 465 | 461 | 463 | 500 |
2011/10/28 | 465 | 467 | 464 | 464 | 600 |
2011/10/27 | 465 | 466 | 465 | 465 | 2,100 |
2011/10/26 | 465 | 466 | 465 | 465 | 3,300 |
2011/10/25 | 465 | 468 | 465 | 465 | 2,300 |
2011/10/24 | 460 | 465 | 460 | 465 | 800 |
2011/10/21 | 456 | 463 | 456 | 461 | 1,000 |
2011/10/20 | 455 | 463 | 455 | 461 | 1,200 |
2011/10/19 | 464 | 464 | 463 | 463 | 1,000 |
2011/10/18 | 465 | 465 | 462 | 464 | 1,500 |
2011/10/17 | 460 | 460 | 459 | 459 | 800 |
2011/10/14 | 460 | 460 | 456 | 459 | 1,100 |
2011/10/13 | 461 | 462 | 459 | 459 | 500 |
2011/10/12 | 462 | 462 | 461 | 461 | 1,200 |
2011/10/11 | 458 | 458 | 456 | 458 | 900 |
2011/10/07 | 454 | 455 | 454 | 455 | 700 |
2011/10/06 | 453 | 454 | 453 | 454 | 600 |
2011/10/05 | 454 | 457 | 452 | 453 | 900 |
2011/10/04 | 458 | 458 | 453 | 454 | 1,300 |
2011/10/03 | 457 | 457 | 455 | 455 | 800 |
2011/09/30 | 455 | 460 | 455 | 457 | 1,500 |
2011/09/29 | 460 | 463 | 451 | 452 | 9,600 |
2011/09/28 | 458 | 470 | 450 | 460 | 13,100 |
2011/09/27 | 485 | 490 | 485 | 490 | 6,400 |
2011/09/26 | 485 | 488 | 485 | 487 | 8,400 |
2011/09/22 | 484 | 485 | 482 | 485 | 2,300 |
2011/09/21 | 484 | 485 | 480 | 484 | 2,700 |
2011/09/20 | 484 | 484 | 479 | 484 | 2,300 |
2011/09/16 | 481 | 482 | 480 | 482 | 1,000 |
2011/09/15 | 478 | 478 | 472 | 474 | 2,200 |
2011/09/14 | 479 | 481 | 469 | 472 | 4,800 |
2011/09/13 | 484 | 484 | 475 | 475 | 5,800 |
2011/09/12 | 485 | 485 | 483 | 484 | 1,400 |
2011/09/09 | 484 | 484 | 484 | 484 | 700 |
2011/09/08 | 483 | 484 | 480 | 480 | 1,700 |
2011/09/07 | 484 | 485 | 480 | 484 | 3,300 |
2011/09/06 | 485 | 485 | 483 | 484 | 1,000 |
2011/09/05 | 485 | 486 | 482 | 483 | 700 |
2011/09/02 | 484 | 485 | 482 | 485 | 600 |
2011/09/01 | 480 | 484 | 477 | 479 | 700 |
2011/08/31 | 489 | 489 | 470 | 477 | 6,500 |
2011/08/30 | 485 | 489 | 484 | 489 | 1,300 |
2011/08/29 | 479 | 484 | 479 | 484 | 2,900 |
2011/08/26 | 472 | 472 | 471 | 472 | 1,600 |
2011/08/25 | 473 | 474 | 471 | 471 | 6,200 |
2011/08/24 | 472 | 474 | 471 | 471 | 900 |
2011/08/23 | 466 | 470 | 466 | 470 | 200 |
2011/08/22 | 473 | 474 | 465 | 465 | 1,900 |
2011/08/19 | 472 | 472 | 472 | 472 | 200 |
2011/08/18 | 469 | 472 | 469 | 472 | 600 |
2011/08/17 | 473 | 474 | 469 | 469 | 1,300 |
2011/08/16 | 471 | 471 | 470 | 470 | 900 |
2011/08/15 | 471 | 472 | 470 | 470 | 2,000 |
2011/08/12 | 468 | 470 | 468 | 470 | 700 |
2011/08/11 | 465 | 468 | 465 | 468 | 1,200 |
2011/08/10 | 464 | 468 | 464 | 468 | 300 |
2011/08/09 | 466 | 466 | 457 | 461 | 2,600 |
2011/08/08 | 466 | 469 | 466 | 466 | 2,100 |
2011/08/05 | 471 | 474 | 467 | 469 | 1,700 |
2011/08/04 | 474 | 475 | 474 | 475 | 400 |
2011/08/03 | 475 | 475 | 474 | 474 | 1,500 |
2011/08/02 | 477 | 477 | 475 | 475 | 900 |
2011/08/01 | 479 | 479 | 470 | 473 | 2,000 |
2011/07/29 | 469 | 479 | 469 | 470 | 1,100 |
2011/07/28 | 480 | 484 | 464 | 466 | 7,100 |
2011/07/27 | 485 | 485 | 480 | 480 | 2,200 |
2011/07/26 | 483 | 485 | 483 | 485 | 5,500 |
2011/07/25 | 482 | 485 | 482 | 483 | 800 |
2011/07/22 | 480 | 485 | 480 | 480 | 6,400 |
2011/07/21 | 479 | 483 | 479 | 480 | 1,300 |
2011/07/20 | 479 | 482 | 479 | 479 | 600 |
2011/07/19 | 477 | 484 | 477 | 478 | 900 |
2011/07/15 | 491 | 491 | 477 | 477 | 2,600 |
2011/07/14 | 481 | 481 | 476 | 476 | 300 |
2011/07/13 | 475 | 481 | 475 | 481 | 200 |
2011/07/12 | 473 | 483 | 473 | 481 | 1,000 |
2011/07/11 | 483 | 484 | 473 | 473 | 1,200 |
2011/07/08 | 484 | 484 | 478 | 483 | 900 |
2011/07/07 | 470 | 478 | 470 | 478 | 4,000 |
2011/07/06 | 499 | 501 | 481 | 481 | 18,200 |
2011/07/05 | 484 | 499 | 484 | 499 | 10,800 |
2011/07/04 | 480 | 484 | 480 | 484 | 2,800 |
2011/07/01 | 469 | 474 | 469 | 474 | 2,100 |
2011/06/30 | 467 | 469 | 466 | 469 | 1,400 |
2011/06/29 | 464 | 465 | 464 | 465 | 600 |
2011/06/28 | 462 | 463 | 462 | 463 | 1,200 |
2011/06/27 | 460 | 461 | 460 | 461 | 4,800 |
2011/06/24 | 457 | 460 | 456 | 460 | 1,800 |
2011/06/23 | 457 | 457 | 457 | 457 | 100 |
2011/06/22 | 451 | 455 | 451 | 453 | 1,400 |
2011/06/21 | 451 | 451 | 451 | 451 | 1,100 |
2011/06/20 | 455 | 455 | 452 | 452 | 400 |
2011/06/17 | 455 | 458 | 454 | 458 | 1,900 |
2011/06/16 | 455 | 459 | 455 | 455 | 1,200 |
2011/06/15 | 453 | 457 | 453 | 455 | 1,000 |
2011/06/14 | 450 | 453 | 450 | 453 | 1,800 |
2011/06/13 | 452 | 452 | 450 | 451 | 1,700 |
2011/06/10 | 453 | 453 | 451 | 451 | 1,800 |
2011/06/09 | 452 | 453 | 452 | 453 | 1,200 |
2011/06/08 | 463 | 463 | 452 | 452 | 5,800 |
2011/06/07 | 455 | 463 | 455 | 463 | 1,200 |
2011/06/06 | 455 | 456 | 455 | 455 | 1,100 |
2011/06/03 | 459 | 459 | 459 | 459 | 1,300 |
2011/06/02 | 458 | 459 | 454 | 459 | 800 |
2011/06/01 | 454 | 454 | 454 | 454 | 300 |
2011/05/31 | 456 | 456 | 450 | 454 | 1,800 |
2011/05/30 | 453 | 455 | 453 | 455 | 600 |
2011/05/27 | 455 | 455 | 454 | 454 | 200 |
2011/05/26 | 459 | 459 | 455 | 455 | 300 |
2011/05/25 | 459 | 459 | 459 | 459 | 6,200 |
2011/05/24 | 453 | 459 | 453 | 459 | 200 |
2011/05/23 | 452 | 460 | 452 | 460 | 2,600 |
2011/05/20 | 455 | 455 | 452 | 452 | 300 |
2011/05/19 | 455 | 455 | 451 | 451 | 1,300 |
2011/05/18 | 455 | 455 | 454 | 455 | 700 |
2011/05/17 | 459 | 459 | 456 | 456 | 700 |
2011/05/16 | 459 | 459 | 456 | 459 | 1,600 |
2011/05/13 | 459 | 459 | 455 | 456 | 800 |
2011/05/12 | 456 | 460 | 456 | 456 | 700 |
2011/05/11 | 456 | 462 | 455 | 462 | 1,500 |
2011/05/10 | 460 | 460 | 456 | 457 | 2,100 |
2011/05/09 | 460 | 463 | 460 | 461 | 300 |
2011/05/06 | 459 | 462 | 456 | 462 | 700 |
2011/05/02 | 459 | 461 | 454 | 461 | 2,300 |
2011/04/28 | 464 | 464 | 461 | 461 | 1,000 |
2011/04/27 | 461 | 464 | 461 | 464 | 2,100 |
2011/04/26 | 464 | 464 | 461 | 461 | 900 |
2011/04/25 | 458 | 464 | 458 | 461 | 5,700 |
2011/04/22 | 457 | 458 | 456 | 458 | 1,200 |
2011/04/21 | 454 | 457 | 453 | 457 | 800 |
2011/04/20 | 456 | 458 | 455 | 455 | 2,000 |
2011/04/19 | 455 | 460 | 455 | 460 | 600 |
2011/04/18 | 456 | 461 | 455 | 461 | 1,100 |
2011/04/15 | 458 | 460 | 458 | 459 | 2,100 |
2011/04/14 | 0 | 0 | 0 | 458 | 0 |
2011/04/13 | 455 | 458 | 454 | 458 | 700 |
2011/04/12 | 464 | 464 | 454 | 454 | 1,400 |
2011/04/11 | 457 | 458 | 455 | 458 | 900 |
2011/04/08 | 454 | 457 | 454 | 457 | 800 |
2011/04/07 | 452 | 456 | 452 | 454 | 2,400 |
2011/04/06 | 457 | 457 | 454 | 454 | 1,700 |
2011/04/05 | 464 | 464 | 453 | 457 | 1,500 |
2011/04/04 | 464 | 470 | 464 | 465 | 1,100 |
2011/04/01 | 471 | 473 | 471 | 473 | 1,400 |
2011/03/31 | 471 | 479 | 471 | 477 | 1,100 |
2011/03/30 | 472 | 473 | 471 | 472 | 1,200 |
2011/03/29 | 478 | 480 | 471 | 473 | 3,000 |
2011/03/28 | 493 | 500 | 492 | 500 | 12,500 |
2011/03/25 | 490 | 493 | 485 | 492 | 2,800 |
2011/03/24 | 497 | 497 | 483 | 485 | 3,200 |
2011/03/23 | 496 | 496 | 480 | 481 | 3,100 |
2011/03/22 | 490 | 492 | 489 | 492 | 3,000 |
2011/03/18 | 454 | 462 | 453 | 458 | 1,900 |
2011/03/17 | 450 | 460 | 450 | 455 | 1,800 |
2011/03/16 | 413 | 459 | 413 | 459 | 10,500 |
2011/03/15 | 460 | 470 | 425 | 428 | 14,700 |
2011/03/14 | 426 | 473 | 426 | 460 | 9,300 |
2011/03/11 | 501 | 501 | 496 | 498 | 2,100 |
2011/03/10 | 500 | 500 | 497 | 497 | 1,200 |
2011/03/09 | 500 | 501 | 499 | 499 | 3,200 |
2011/03/08 | 500 | 500 | 500 | 500 | 300 |
2011/03/07 | 501 | 502 | 500 | 501 | 2,200 |
2011/03/04 | 500 | 503 | 500 | 501 | 1,200 |
2011/03/03 | 500 | 503 | 500 | 500 | 2,100 |
2011/03/02 | 501 | 502 | 500 | 500 | 1,300 |
2011/03/01 | 500 | 502 | 500 | 501 | 1,200 |
2011/02/28 | 502 | 502 | 500 | 501 | 3,000 |
2011/02/25 | 499 | 500 | 498 | 499 | 6,700 |
2011/02/24 | 498 | 499 | 496 | 499 | 1,200 |
2011/02/23 | 498 | 500 | 498 | 500 | 3,200 |
2011/02/22 | 501 | 501 | 499 | 499 | 4,200 |
2011/02/21 | 499 | 501 | 499 | 500 | 5,200 |
2011/02/18 | 497 | 501 | 497 | 500 | 1,600 |
2011/02/17 | 500 | 500 | 492 | 498 | 7,600 |
2011/02/16 | 506 | 506 | 501 | 501 | 1,200 |
2011/02/15 | 500 | 506 | 500 | 506 | 3,900 |
2011/02/14 | 496 | 503 | 496 | 500 | 4,800 |
2011/02/10 | 488 | 497 | 488 | 491 | 5,000 |
2011/02/09 | 487 | 488 | 485 | 488 | 2,800 |
2011/02/08 | 489 | 490 | 485 | 486 | 3,400 |
2011/02/07 | 483 | 485 | 482 | 482 | 1,100 |
2011/02/04 | 481 | 481 | 481 | 481 | 1,200 |
2011/02/03 | 483 | 484 | 481 | 481 | 1,400 |
2011/02/02 | 478 | 483 | 478 | 481 | 2,300 |
2011/02/01 | 480 | 481 | 478 | 479 | 1,200 |
2011/01/31 | 481 | 483 | 478 | 478 | 3,000 |
2011/01/28 | 487 | 487 | 481 | 482 | 5,400 |
2011/01/27 | 477 | 487 | 477 | 487 | 6,800 |
2011/01/26 | 476 | 480 | 476 | 477 | 3,800 |
2011/01/25 | 475 | 479 | 475 | 476 | 3,200 |
2011/01/24 | 474 | 474 | 474 | 474 | 400 |
2011/01/21 | 477 | 477 | 471 | 471 | 4,400 |
2011/01/20 | 474 | 477 | 473 | 477 | 4,500 |
2011/01/19 | 474 | 475 | 474 | 474 | 3,300 |
2011/01/18 | 473 | 474 | 473 | 473 | 1,800 |
2011/01/17 | 472 | 474 | 472 | 472 | 2,700 |
2011/01/14 | 471 | 472 | 471 | 471 | 3,500 |
2011/01/13 | 471 | 474 | 471 | 472 | 4,100 |
2011/01/12 | 470 | 474 | 469 | 471 | 7,400 |
2011/01/11 | 470 | 470 | 468 | 470 | 1,400 |
2011/01/07 | 469 | 470 | 469 | 470 | 5,700 |
2011/01/06 | 468 | 470 | 468 | 469 | 2,100 |
2011/01/05 | 470 | 470 | 465 | 469 | 2,100 |
2011/01/04 | 470 | 471 | 466 | 470 | 1,600 |