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 |
---|---|---|---|---|---|
2012/12/28 | 548 | 571 | 548 | 564 | 5,200 |
2012/12/27 | 548 | 548 | 546 | 548 | 2,600 |
2012/12/26 | 544 | 549 | 544 | 546 | 1,900 |
2012/12/25 | 540 | 544 | 540 | 544 | 4,100 |
2012/12/21 | 541 | 543 | 540 | 540 | 1,100 |
2012/12/20 | 547 | 547 | 540 | 541 | 2,900 |
2012/12/19 | 549 | 549 | 541 | 547 | 1,700 |
2012/12/18 | 531 | 550 | 531 | 549 | 8,600 |
2012/12/17 | 538 | 539 | 530 | 531 | 3,800 |
2012/12/14 | 530 | 538 | 530 | 538 | 2,300 |
2012/12/13 | 533 | 534 | 529 | 531 | 7,000 |
2012/12/12 | 525 | 533 | 525 | 533 | 4,200 |
2012/12/11 | 524 | 525 | 524 | 525 | 1,600 |
2012/12/10 | 524 | 526 | 524 | 524 | 1,300 |
2012/12/07 | 520 | 523 | 520 | 523 | 1,400 |
2012/12/06 | 518 | 519 | 518 | 519 | 400 |
2012/12/05 | 521 | 522 | 517 | 518 | 900 |
2012/12/04 | 519 | 521 | 519 | 521 | 300 |
2012/12/03 | 519 | 520 | 519 | 519 | 1,100 |
2012/11/30 | 515 | 519 | 515 | 519 | 1,900 |
2012/11/29 | 517 | 525 | 517 | 522 | 3,900 |
2012/11/28 | 516 | 517 | 515 | 517 | 6,800 |
2012/11/27 | 515 | 518 | 515 | 516 | 2,200 |
2012/11/26 | 513 | 518 | 513 | 515 | 2,200 |
2012/11/22 | 513 | 513 | 511 | 512 | 1,500 |
2012/11/21 | 513 | 513 | 511 | 513 | 700 |
2012/11/20 | 517 | 517 | 512 | 513 | 900 |
2012/11/19 | 514 | 516 | 514 | 516 | 2,800 |
2012/11/16 | 509 | 514 | 509 | 514 | 2,400 |
2012/11/15 | 504 | 509 | 503 | 509 | 800 |
2012/11/14 | 504 | 504 | 502 | 502 | 1,700 |
2012/11/13 | 506 | 509 | 505 | 507 | 900 |
2012/11/12 | 507 | 509 | 504 | 509 | 1,400 |
2012/11/09 | 509 | 511 | 503 | 506 | 1,700 |
2012/11/08 | 510 | 511 | 505 | 505 | 3,200 |
2012/11/07 | 510 | 511 | 510 | 511 | 600 |
2012/11/06 | 506 | 515 | 506 | 515 | 1,800 |
2012/11/05 | 506 | 513 | 506 | 508 | 2,100 |
2012/11/02 | 511 | 513 | 511 | 513 | 600 |
2012/11/01 | 511 | 512 | 510 | 510 | 600 |
2012/10/31 | 512 | 512 | 512 | 512 | 1,100 |
2012/10/30 | 514 | 514 | 511 | 511 | 900 |
2012/10/29 | 509 | 514 | 509 | 514 | 1,400 |
2012/10/26 | 508 | 509 | 508 | 509 | 300 |
2012/10/25 | 506 | 508 | 506 | 507 | 6,300 |
2012/10/24 | 506 | 507 | 505 | 506 | 500 |
2012/10/22 | 504 | 506 | 501 | 506 | 1,600 |
2012/10/19 | 504 | 504 | 504 | 504 | 2,500 |
2012/10/18 | 507 | 509 | 506 | 506 | 1,400 |
2012/10/17 | 507 | 507 | 505 | 506 | 2,000 |
2012/10/16 | 506 | 507 | 506 | 507 | 1,100 |
2012/10/15 | 505 | 509 | 504 | 505 | 5,300 |
2012/10/12 | 503 | 503 | 500 | 503 | 1,000 |
2012/10/11 | 503 | 503 | 500 | 503 | 800 |
2012/10/10 | 498 | 500 | 498 | 500 | 500 |
2012/10/09 | 498 | 500 | 497 | 499 | 1,700 |
2012/10/05 | 499 | 501 | 499 | 500 | 600 |
2012/10/04 | 501 | 503 | 499 | 499 | 1,300 |
2012/10/03 | 501 | 501 | 500 | 501 | 700 |
2012/10/02 | 503 | 503 | 502 | 502 | 400 |
2012/10/01 | 501 | 503 | 500 | 503 | 2,200 |
2012/09/28 | 508 | 508 | 500 | 502 | 2,100 |
2012/09/27 | 513 | 513 | 508 | 508 | 1,600 |
2012/09/26 | 527 | 527 | 514 | 514 | 8,900 |
2012/09/25 | 525 | 528 | 525 | 528 | 6,000 |
2012/09/24 | 523 | 525 | 522 | 524 | 5,000 |
2012/09/21 | 521 | 523 | 520 | 523 | 2,400 |
2012/09/20 | 523 | 524 | 521 | 522 | 4,400 |
2012/09/19 | 525 | 525 | 522 | 523 | 4,400 |
2012/09/18 | 522 | 524 | 522 | 524 | 1,900 |
2012/09/14 | 524 | 525 | 522 | 522 | 3,400 |
2012/09/13 | 526 | 526 | 524 | 524 | 1,400 |
2012/09/12 | 525 | 527 | 523 | 526 | 2,100 |
2012/09/11 | 526 | 526 | 525 | 525 | 700 |
2012/09/10 | 522 | 527 | 522 | 526 | 2,000 |
2012/09/07 | 524 | 524 | 520 | 522 | 1,600 |
2012/09/06 | 524 | 528 | 521 | 524 | 2,300 |
2012/09/05 | 526 | 526 | 522 | 523 | 1,000 |
2012/09/04 | 527 | 527 | 523 | 526 | 3,200 |
2012/09/03 | 523 | 527 | 523 | 527 | 3,100 |
2012/08/31 | 523 | 523 | 520 | 523 | 3,000 |
2012/08/30 | 520 | 523 | 520 | 523 | 4,200 |
2012/08/29 | 520 | 520 | 518 | 520 | 3,300 |
2012/08/28 | 518 | 519 | 518 | 518 | 3,800 |
2012/08/27 | 515 | 518 | 512 | 518 | 3,700 |
2012/08/24 | 510 | 512 | 509 | 512 | 2,400 |
2012/08/23 | 510 | 512 | 505 | 509 | 3,200 |
2012/08/22 | 511 | 512 | 510 | 510 | 900 |
2012/08/21 | 509 | 511 | 509 | 511 | 2,900 |
2012/08/20 | 509 | 509 | 507 | 508 | 1,800 |
2012/08/17 | 507 | 509 | 507 | 508 | 2,500 |
2012/08/16 | 504 | 507 | 504 | 507 | 1,500 |
2012/08/15 | 508 | 508 | 504 | 504 | 800 |
2012/08/14 | 503 | 508 | 503 | 504 | 1,100 |
2012/08/13 | 501 | 504 | 501 | 503 | 1,400 |
2012/08/10 | 506 | 507 | 504 | 504 | 1,700 |
2012/08/09 | 507 | 507 | 507 | 507 | 700 |
2012/08/08 | 506 | 508 | 505 | 507 | 700 |
2012/08/07 | 506 | 507 | 506 | 506 | 700 |
2012/08/06 | 505 | 506 | 505 | 505 | 1,600 |
2012/08/03 | 505 | 505 | 502 | 503 | 1,400 |
2012/08/02 | 503 | 504 | 501 | 501 | 1,600 |
2012/08/01 | 500 | 503 | 500 | 503 | 2,900 |
2012/07/31 | 500 | 501 | 500 | 500 | 1,400 |
2012/07/30 | 500 | 502 | 500 | 500 | 1,300 |
2012/07/27 | 499 | 500 | 499 | 500 | 700 |
2012/07/26 | 497 | 499 | 497 | 499 | 2,000 |
2012/07/25 | 497 | 498 | 497 | 497 | 3,400 |
2012/07/24 | 498 | 498 | 497 | 497 | 1,300 |
2012/07/23 | 499 | 501 | 497 | 497 | 3,700 |
2012/07/20 | 499 | 499 | 496 | 497 | 600 |
2012/07/19 | 496 | 496 | 494 | 494 | 1,400 |
2012/07/18 | 498 | 499 | 498 | 498 | 300 |
2012/07/17 | 499 | 500 | 499 | 500 | 2,300 |
2012/07/13 | 501 | 501 | 499 | 499 | 2,900 |
2012/07/12 | 503 | 503 | 501 | 501 | 2,300 |
2012/07/11 | 500 | 502 | 500 | 501 | 1,700 |
2012/07/10 | 502 | 502 | 500 | 500 | 1,700 |
2012/07/09 | 502 | 502 | 500 | 500 | 14,300 |
2012/07/06 | 500 | 503 | 500 | 500 | 11,100 |
2012/07/05 | 500 | 500 | 494 | 497 | 3,600 |
2012/07/04 | 500 | 500 | 500 | 500 | 500 |
2012/07/03 | 498 | 500 | 496 | 500 | 4,000 |
2012/07/02 | 495 | 499 | 494 | 498 | 6,200 |
2012/06/29 | 489 | 496 | 489 | 494 | 4,500 |
2012/06/28 | 487 | 488 | 486 | 488 | 1,300 |
2012/06/27 | 484 | 485 | 484 | 484 | 1,700 |
2012/06/26 | 484 | 489 | 484 | 484 | 1,300 |
2012/06/25 | 500 | 500 | 483 | 484 | 5,100 |
2012/06/22 | 471 | 480 | 471 | 480 | 4,500 |
2012/06/21 | 473 | 475 | 473 | 474 | 1,000 |
2012/06/20 | 472 | 474 | 472 | 473 | 2,800 |
2012/06/19 | 474 | 474 | 472 | 472 | 700 |
2012/06/18 | 471 | 473 | 471 | 471 | 800 |
2012/06/15 | 471 | 471 | 471 | 471 | 400 |
2012/06/14 | 469 | 469 | 469 | 469 | 300 |
2012/06/12 | 469 | 471 | 469 | 469 | 4,800 |
2012/06/11 | 468 | 470 | 468 | 469 | 1,900 |
2012/06/08 | 468 | 468 | 467 | 468 | 1,300 |
2012/06/07 | 467 | 467 | 466 | 466 | 900 |
2012/06/06 | 460 | 465 | 460 | 465 | 1,100 |
2012/06/05 | 460 | 461 | 460 | 460 | 800 |
2012/06/04 | 461 | 462 | 459 | 459 | 1,300 |
2012/06/01 | 469 | 469 | 460 | 468 | 2,200 |
2012/05/31 | 467 | 478 | 465 | 470 | 5,800 |
2012/05/30 | 465 | 468 | 464 | 468 | 2,700 |
2012/05/29 | 464 | 465 | 460 | 464 | 1,600 |
2012/05/28 | 465 | 466 | 463 | 464 | 1,900 |
2012/05/25 | 462 | 464 | 462 | 464 | 1,600 |
2012/05/24 | 464 | 464 | 461 | 461 | 700 |
2012/05/23 | 464 | 464 | 461 | 464 | 1,300 |
2012/05/22 | 464 | 469 | 463 | 463 | 600 |
2012/05/21 | 461 | 465 | 461 | 461 | 1,800 |
2012/05/18 | 465 | 465 | 457 | 458 | 1,900 |
2012/05/17 | 457 | 465 | 457 | 465 | 1,100 |
2012/05/16 | 460 | 460 | 459 | 459 | 2,600 |
2012/05/15 | 466 | 467 | 461 | 465 | 3,500 |
2012/05/14 | 466 | 468 | 466 | 466 | 4,900 |
2012/05/11 | 467 | 468 | 466 | 466 | 1,200 |
2012/05/10 | 469 | 470 | 468 | 468 | 600 |
2012/05/09 | 470 | 472 | 468 | 469 | 2,100 |
2012/05/07 | 477 | 477 | 470 | 471 | 2,600 |
2012/05/02 | 476 | 478 | 475 | 477 | 900 |
2012/05/01 | 475 | 476 | 475 | 475 | 2,500 |
2012/04/27 | 471 | 475 | 471 | 475 | 1,700 |
2012/04/26 | 470 | 471 | 470 | 471 | 3,500 |
2012/04/25 | 470 | 470 | 469 | 470 | 1,200 |
2012/04/24 | 466 | 467 | 465 | 467 | 1,000 |
2012/04/23 | 471 | 473 | 465 | 469 | 4,300 |
2012/04/20 | 469 | 470 | 466 | 470 | 1,900 |
2012/04/19 | 467 | 471 | 467 | 468 | 1,500 |
2012/04/18 | 467 | 470 | 466 | 469 | 1,400 |
2012/04/17 | 473 | 473 | 465 | 465 | 3,300 |
2012/04/16 | 468 | 473 | 468 | 468 | 2,200 |
2012/04/13 | 472 | 472 | 468 | 468 | 3,700 |
2012/04/12 | 468 | 472 | 468 | 472 | 1,100 |
2012/04/11 | 473 | 473 | 469 | 470 | 2,800 |
2012/04/10 | 471 | 473 | 468 | 473 | 2,100 |
2012/04/09 | 470 | 472 | 469 | 471 | 4,400 |
2012/04/06 | 475 | 475 | 474 | 474 | 1,500 |
2012/04/05 | 478 | 478 | 476 | 476 | 1,900 |
2012/04/04 | 482 | 482 | 478 | 478 | 2,700 |
2012/04/03 | 486 | 486 | 482 | 482 | 1,500 |
2012/04/02 | 485 | 486 | 483 | 485 | 1,300 |
2012/03/30 | 483 | 485 | 481 | 485 | 2,700 |
2012/03/29 | 488 | 488 | 483 | 483 | 400 |
2012/03/28 | 480 | 488 | 474 | 488 | 3,500 |
2012/03/27 | 506 | 507 | 505 | 507 | 8,100 |
2012/03/26 | 505 | 506 | 505 | 506 | 8,200 |
2012/03/23 | 506 | 506 | 504 | 505 | 6,100 |
2012/03/22 | 506 | 508 | 505 | 505 | 5,200 |
2012/03/21 | 506 | 508 | 506 | 507 | 5,300 |
2012/03/19 | 504 | 506 | 504 | 506 | 5,300 |
2012/03/16 | 505 | 505 | 503 | 504 | 2,000 |
2012/03/15 | 506 | 506 | 501 | 505 | 2,000 |
2012/03/14 | 499 | 506 | 499 | 506 | 4,400 |
2012/03/13 | 500 | 501 | 500 | 500 | 2,500 |
2012/03/12 | 500 | 502 | 500 | 501 | 3,200 |
2012/03/09 | 497 | 500 | 496 | 497 | 3,800 |
2012/03/08 | 500 | 500 | 495 | 498 | 1,400 |
2012/03/07 | 495 | 500 | 494 | 500 | 3,000 |
2012/03/06 | 499 | 499 | 495 | 496 | 1,500 |
2012/03/05 | 497 | 498 | 491 | 495 | 1,700 |
2012/03/02 | 491 | 500 | 491 | 497 | 5,100 |
2012/03/01 | 492 | 495 | 492 | 493 | 1,000 |
2012/02/29 | 488 | 497 | 488 | 492 | 5,400 |
2012/02/28 | 490 | 490 | 488 | 488 | 6,100 |
2012/02/27 | 483 | 490 | 483 | 490 | 5,100 |
2012/02/24 | 484 | 485 | 483 | 483 | 1,200 |
2012/02/23 | 479 | 485 | 479 | 480 | 4,200 |
2012/02/22 | 477 | 479 | 477 | 479 | 1,600 |
2012/02/21 | 476 | 476 | 475 | 476 | 800 |
2012/02/20 | 474 | 477 | 474 | 475 | 2,500 |
2012/02/17 | 469 | 475 | 467 | 473 | 4,600 |
2012/02/16 | 470 | 470 | 468 | 469 | 6,000 |
2012/02/15 | 468 | 470 | 468 | 470 | 2,800 |
2012/02/14 | 462 | 468 | 462 | 467 | 1,300 |
2012/02/13 | 461 | 465 | 461 | 461 | 7,100 |
2012/02/10 | 470 | 473 | 470 | 470 | 500 |
2012/02/09 | 468 | 473 | 468 | 473 | 1,700 |
2012/02/08 | 471 | 471 | 468 | 469 | 1,400 |
2012/02/07 | 463 | 468 | 462 | 467 | 4,600 |
2012/02/06 | 467 | 470 | 467 | 470 | 900 |
2012/02/03 | 468 | 469 | 467 | 467 | 800 |
2012/02/02 | 466 | 468 | 466 | 468 | 800 |
2012/02/01 | 469 | 471 | 469 | 469 | 800 |
2012/01/31 | 469 | 470 | 469 | 470 | 1,200 |
2012/01/30 | 469 | 471 | 468 | 469 | 1,900 |
2012/01/27 | 469 | 469 | 467 | 468 | 400 |
2012/01/26 | 468 | 469 | 468 | 469 | 3,800 |
2012/01/25 | 466 | 468 | 464 | 468 | 3,500 |
2012/01/24 | 461 | 465 | 461 | 464 | 2,900 |
2012/01/23 | 464 | 464 | 461 | 463 | 1,000 |
2012/01/20 | 463 | 463 | 458 | 463 | 2,900 |
2012/01/19 | 458 | 463 | 458 | 463 | 1,500 |
2012/01/18 | 461 | 461 | 460 | 461 | 1,700 |
2012/01/17 | 458 | 462 | 458 | 462 | 1,300 |
2012/01/16 | 451 | 461 | 451 | 460 | 6,300 |
2012/01/13 | 463 | 465 | 463 | 463 | 600 |
2012/01/12 | 466 | 466 | 464 | 464 | 300 |
2012/01/11 | 464 | 465 | 463 | 463 | 300 |
2012/01/10 | 462 | 463 | 462 | 463 | 600 |
2012/01/06 | 462 | 462 | 462 | 462 | 100 |
2012/01/05 | 462 | 464 | 462 | 464 | 2,400 |
2012/01/04 | 458 | 463 | 458 | 462 | 3,900 |