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 |
---|---|---|---|---|---|
2014/12/30 | 848 | 857 | 848 | 856 | 17,400 |
2014/12/29 | 841 | 848 | 841 | 848 | 11,400 |
2014/12/26 | 837 | 840 | 836 | 839 | 14,200 |
2014/12/25 | 838 | 839 | 835 | 836 | 5,600 |
2014/12/24 | 835 | 836 | 832 | 834 | 7,100 |
2014/12/22 | 833 | 834 | 831 | 834 | 2,300 |
2014/12/19 | 834 | 834 | 827 | 833 | 7,000 |
2014/12/18 | 830 | 832 | 825 | 826 | 2,700 |
2014/12/17 | 827 | 831 | 821 | 823 | 6,800 |
2014/12/16 | 830 | 834 | 827 | 827 | 7,400 |
2014/12/15 | 830 | 832 | 828 | 830 | 2,000 |
2014/12/12 | 831 | 832 | 826 | 826 | 4,600 |
2014/12/11 | 834 | 834 | 830 | 831 | 3,400 |
2014/12/10 | 831 | 833 | 831 | 833 | 2,900 |
2014/12/09 | 831 | 835 | 830 | 830 | 5,200 |
2014/12/08 | 835 | 835 | 831 | 831 | 8,000 |
2014/12/05 | 831 | 834 | 831 | 832 | 6,500 |
2014/12/04 | 832 | 835 | 831 | 831 | 5,500 |
2014/12/03 | 835 | 838 | 830 | 835 | 6,700 |
2014/12/02 | 823 | 835 | 820 | 831 | 14,700 |
2014/12/01 | 820 | 823 | 820 | 822 | 6,500 |
2014/11/28 | 819 | 822 | 818 | 820 | 7,900 |
2014/11/27 | 819 | 820 | 816 | 816 | 3,800 |
2014/11/26 | 819 | 820 | 818 | 819 | 3,100 |
2014/11/25 | 819 | 820 | 815 | 818 | 9,600 |
2014/11/21 | 818 | 820 | 812 | 819 | 6,200 |
2014/11/20 | 819 | 819 | 817 | 817 | 4,600 |
2014/11/19 | 818 | 819 | 815 | 819 | 7,000 |
2014/11/18 | 816 | 819 | 816 | 816 | 2,800 |
2014/11/17 | 817 | 819 | 815 | 815 | 11,600 |
2014/11/14 | 821 | 821 | 818 | 821 | 2,900 |
2014/11/13 | 819 | 821 | 818 | 820 | 6,900 |
2014/11/12 | 823 | 824 | 819 | 821 | 7,700 |
2014/11/11 | 822 | 823 | 822 | 823 | 4,300 |
2014/11/10 | 822 | 824 | 819 | 823 | 6,000 |
2014/11/07 | 822 | 824 | 820 | 822 | 5,900 |
2014/11/06 | 824 | 825 | 822 | 824 | 5,500 |
2014/11/05 | 824 | 825 | 817 | 824 | 4,300 |
2014/11/04 | 824 | 824 | 819 | 824 | 10,100 |
2014/10/31 | 819 | 819 | 816 | 819 | 2,000 |
2014/10/30 | 818 | 819 | 816 | 818 | 4,400 |
2014/10/29 | 819 | 821 | 818 | 818 | 4,000 |
2014/10/28 | 816 | 821 | 816 | 821 | 4,900 |
2014/10/27 | 815 | 819 | 815 | 817 | 12,900 |
2014/10/24 | 820 | 820 | 810 | 815 | 3,000 |
2014/10/23 | 811 | 819 | 811 | 813 | 1,800 |
2014/10/22 | 815 | 815 | 805 | 812 | 5,200 |
2014/10/21 | 809 | 816 | 805 | 805 | 3,700 |
2014/10/20 | 809 | 809 | 802 | 805 | 2,400 |
2014/10/17 | 785 | 800 | 785 | 793 | 8,700 |
2014/10/16 | 800 | 802 | 798 | 800 | 3,000 |
2014/10/15 | 805 | 806 | 800 | 802 | 7,000 |
2014/10/14 | 805 | 812 | 800 | 800 | 10,900 |
2014/10/10 | 812 | 816 | 810 | 816 | 11,200 |
2014/10/09 | 823 | 823 | 816 | 816 | 4,400 |
2014/10/08 | 825 | 825 | 816 | 825 | 4,300 |
2014/10/07 | 832 | 832 | 828 | 828 | 1,700 |
2014/10/06 | 825 | 831 | 825 | 830 | 7,300 |
2014/10/03 | 822 | 830 | 819 | 826 | 3,600 |
2014/10/02 | 825 | 825 | 816 | 823 | 6,900 |
2014/10/01 | 825 | 825 | 823 | 824 | 5,900 |
2014/09/30 | 828 | 829 | 825 | 827 | 5,000 |
2014/09/29 | 832 | 833 | 828 | 828 | 8,000 |
2014/09/26 | 839 | 839 | 825 | 831 | 21,000 |
2014/09/25 | 839 | 845 | 839 | 845 | 14,900 |
2014/09/24 | 835 | 838 | 834 | 838 | 6,400 |
2014/09/22 | 831 | 836 | 815 | 835 | 17,300 |
2014/09/19 | 830 | 833 | 828 | 831 | 8,700 |
2014/09/18 | 830 | 832 | 825 | 829 | 6,200 |
2014/09/17 | 834 | 834 | 825 | 830 | 9,800 |
2014/09/16 | 828 | 836 | 827 | 830 | 8,000 |
2014/09/12 | 822 | 830 | 820 | 824 | 13,100 |
2014/09/11 | 822 | 829 | 822 | 827 | 5,500 |
2014/09/10 | 830 | 830 | 824 | 828 | 4,600 |
2014/09/09 | 830 | 830 | 827 | 828 | 3,500 |
2014/09/08 | 830 | 832 | 828 | 829 | 3,600 |
2014/09/05 | 829 | 830 | 825 | 828 | 2,500 |
2014/09/04 | 836 | 838 | 825 | 825 | 10,300 |
2014/09/03 | 840 | 841 | 837 | 840 | 3,800 |
2014/09/02 | 839 | 844 | 835 | 844 | 11,400 |
2014/09/01 | 832 | 839 | 830 | 839 | 10,800 |
2014/08/29 | 824 | 833 | 824 | 832 | 4,400 |
2014/08/28 | 823 | 834 | 820 | 822 | 11,500 |
2014/08/27 | 813 | 824 | 813 | 820 | 13,600 |
2014/08/26 | 812 | 813 | 810 | 813 | 3,300 |
2014/08/25 | 810 | 811 | 809 | 810 | 8,000 |
2014/08/22 | 810 | 810 | 809 | 809 | 2,100 |
2014/08/21 | 811 | 811 | 809 | 809 | 2,600 |
2014/08/20 | 810 | 813 | 808 | 811 | 4,900 |
2014/08/19 | 809 | 810 | 808 | 809 | 2,000 |
2014/08/18 | 809 | 810 | 806 | 808 | 3,600 |
2014/08/15 | 808 | 810 | 808 | 809 | 2,900 |
2014/08/14 | 806 | 808 | 806 | 808 | 2,100 |
2014/08/13 | 808 | 808 | 803 | 807 | 3,800 |
2014/08/12 | 805 | 807 | 803 | 807 | 4,400 |
2014/08/11 | 803 | 806 | 803 | 805 | 3,800 |
2014/08/08 | 806 | 808 | 803 | 803 | 3,500 |
2014/08/07 | 806 | 809 | 805 | 806 | 3,300 |
2014/08/06 | 814 | 814 | 809 | 809 | 5,300 |
2014/08/05 | 809 | 812 | 808 | 808 | 6,600 |
2014/08/04 | 807 | 809 | 805 | 805 | 4,400 |
2014/08/01 | 805 | 807 | 803 | 807 | 3,200 |
2014/07/31 | 806 | 809 | 806 | 806 | 3,900 |
2014/07/30 | 802 | 805 | 800 | 803 | 4,600 |
2014/07/29 | 802 | 805 | 800 | 802 | 4,100 |
2014/07/28 | 800 | 801 | 800 | 800 | 8,500 |
2014/07/25 | 798 | 800 | 797 | 800 | 5,000 |
2014/07/24 | 798 | 798 | 797 | 797 | 3,000 |
2014/07/23 | 798 | 798 | 797 | 798 | 3,400 |
2014/07/22 | 797 | 799 | 795 | 797 | 2,500 |
2014/07/18 | 796 | 798 | 795 | 798 | 3,700 |
2014/07/17 | 799 | 800 | 798 | 798 | 3,800 |
2014/07/16 | 801 | 801 | 799 | 800 | 1,600 |
2014/07/15 | 798 | 802 | 796 | 797 | 1,000 |
2014/07/14 | 800 | 800 | 795 | 795 | 4,900 |
2014/07/11 | 801 | 802 | 789 | 800 | 6,500 |
2014/07/10 | 805 | 806 | 801 | 802 | 9,600 |
2014/07/09 | 806 | 806 | 803 | 804 | 5,100 |
2014/07/08 | 799 | 805 | 798 | 803 | 7,900 |
2014/07/07 | 797 | 801 | 795 | 798 | 23,200 |
2014/07/04 | 792 | 798 | 792 | 795 | 19,600 |
2014/07/03 | 790 | 792 | 787 | 791 | 4,800 |
2014/07/02 | 789 | 793 | 788 | 790 | 8,300 |
2014/07/01 | 778 | 789 | 777 | 787 | 9,600 |
2014/06/30 | 780 | 780 | 775 | 778 | 7,400 |
2014/06/27 | 770 | 771 | 766 | 771 | 5,300 |
2014/06/26 | 774 | 774 | 765 | 769 | 11,400 |
2014/06/25 | 770 | 774 | 767 | 773 | 8,500 |
2014/06/24 | 772 | 772 | 765 | 769 | 5,800 |
2014/06/23 | 770 | 773 | 765 | 771 | 8,200 |
2014/06/20 | 770 | 775 | 768 | 768 | 6,500 |
2014/06/19 | 780 | 780 | 768 | 770 | 7,100 |
2014/06/18 | 775 | 776 | 769 | 775 | 7,100 |
2014/06/17 | 778 | 779 | 769 | 773 | 8,200 |
2014/06/16 | 774 | 777 | 770 | 773 | 4,300 |
2014/06/13 | 769 | 771 | 767 | 770 | 4,700 |
2014/06/12 | 768 | 770 | 763 | 769 | 3,800 |
2014/06/11 | 769 | 769 | 764 | 769 | 10,900 |
2014/06/10 | 762 | 768 | 762 | 764 | 6,000 |
2014/06/09 | 757 | 765 | 756 | 762 | 8,500 |
2014/06/06 | 755 | 756 | 753 | 754 | 3,800 |
2014/06/05 | 755 | 755 | 752 | 752 | 3,900 |
2014/06/04 | 752 | 754 | 750 | 753 | 3,400 |
2014/06/03 | 749 | 750 | 747 | 750 | 4,900 |
2014/06/02 | 746 | 750 | 743 | 749 | 5,100 |
2014/05/30 | 744 | 746 | 744 | 744 | 2,300 |
2014/05/29 | 743 | 745 | 743 | 744 | 2,900 |
2014/05/28 | 743 | 745 | 743 | 743 | 2,900 |
2014/05/27 | 741 | 745 | 741 | 743 | 7,100 |
2014/05/26 | 737 | 741 | 737 | 741 | 4,400 |
2014/05/23 | 737 | 738 | 736 | 736 | 1,100 |
2014/05/22 | 734 | 738 | 734 | 737 | 9,000 |
2014/05/21 | 739 | 741 | 739 | 739 | 3,000 |
2014/05/20 | 738 | 740 | 738 | 739 | 800 |
2014/05/19 | 738 | 742 | 738 | 738 | 2,800 |
2014/05/16 | 737 | 739 | 737 | 739 | 5,100 |
2014/05/15 | 739 | 739 | 736 | 738 | 2,500 |
2014/05/14 | 735 | 739 | 734 | 739 | 3,100 |
2014/05/13 | 735 | 736 | 731 | 735 | 6,400 |
2014/05/12 | 733 | 734 | 730 | 731 | 2,000 |
2014/05/09 | 728 | 732 | 727 | 732 | 3,000 |
2014/05/08 | 730 | 730 | 727 | 728 | 3,100 |
2014/05/07 | 735 | 736 | 726 | 726 | 5,300 |
2014/05/02 | 734 | 736 | 734 | 734 | 1,500 |
2014/05/01 | 737 | 737 | 733 | 734 | 1,700 |
2014/04/30 | 736 | 737 | 733 | 733 | 4,100 |
2014/04/28 | 730 | 734 | 730 | 733 | 1,800 |
2014/04/25 | 725 | 729 | 725 | 728 | 3,200 |
2014/04/24 | 724 | 725 | 723 | 725 | 1,700 |
2014/04/23 | 723 | 724 | 723 | 723 | 3,200 |
2014/04/22 | 720 | 721 | 720 | 720 | 5,200 |
2014/04/21 | 725 | 726 | 723 | 724 | 1,700 |
2014/04/18 | 724 | 724 | 720 | 723 | 1,400 |
2014/04/17 | 720 | 722 | 720 | 720 | 1,400 |
2014/04/16 | 724 | 724 | 720 | 720 | 3,000 |
2014/04/15 | 720 | 724 | 719 | 720 | 3,400 |
2014/04/14 | 716 | 720 | 716 | 719 | 3,100 |
2014/04/11 | 719 | 720 | 716 | 717 | 4,100 |
2014/04/10 | 723 | 723 | 721 | 723 | 1,200 |
2014/04/09 | 726 | 726 | 719 | 719 | 6,800 |
2014/04/08 | 728 | 728 | 726 | 726 | 1,900 |
2014/04/07 | 728 | 730 | 725 | 725 | 3,600 |
2014/04/04 | 724 | 728 | 724 | 728 | 3,800 |
2014/04/03 | 726 | 730 | 725 | 728 | 3,100 |
2014/04/02 | 724 | 727 | 721 | 725 | 3,100 |
2014/04/01 | 730 | 730 | 719 | 721 | 8,800 |
2014/03/31 | 740 | 740 | 720 | 720 | 10,200 |
2014/03/28 | 729 | 730 | 717 | 726 | 6,700 |
2014/03/27 | 720 | 730 | 717 | 725 | 14,500 |
2014/03/26 | 754 | 756 | 752 | 753 | 21,400 |
2014/03/25 | 752 | 754 | 744 | 752 | 23,300 |
2014/03/24 | 750 | 754 | 743 | 752 | 14,800 |
2014/03/20 | 745 | 747 | 742 | 745 | 6,400 |
2014/03/19 | 753 | 754 | 742 | 748 | 13,800 |
2014/03/18 | 758 | 758 | 742 | 753 | 8,900 |
2014/03/17 | 758 | 758 | 731 | 753 | 31,100 |
2014/03/14 | 745 | 745 | 735 | 743 | 11,200 |
2014/03/13 | 753 | 755 | 747 | 750 | 5,400 |
2014/03/12 | 755 | 755 | 750 | 751 | 7,600 |
2014/03/11 | 764 | 765 | 746 | 753 | 16,000 |
2014/03/10 | 758 | 767 | 753 | 766 | 8,400 |
2014/03/07 | 758 | 764 | 758 | 759 | 3,300 |
2014/03/06 | 758 | 758 | 757 | 757 | 3,000 |
2014/03/05 | 758 | 765 | 730 | 755 | 14,500 |
2014/03/04 | 751 | 756 | 750 | 756 | 1,400 |
2014/03/03 | 751 | 756 | 746 | 753 | 2,500 |
2014/02/28 | 758 | 763 | 750 | 754 | 8,300 |
2014/02/27 | 766 | 766 | 757 | 758 | 5,200 |
2014/02/26 | 763 | 768 | 760 | 768 | 3,500 |
2014/02/25 | 765 | 767 | 761 | 765 | 8,000 |
2014/02/24 | 755 | 767 | 753 | 764 | 5,700 |
2014/02/21 | 751 | 759 | 751 | 752 | 2,400 |
2014/02/20 | 755 | 756 | 751 | 751 | 3,600 |
2014/02/19 | 761 | 766 | 761 | 762 | 2,700 |
2014/02/18 | 754 | 760 | 751 | 755 | 1,800 |
2014/02/17 | 753 | 757 | 750 | 754 | 7,400 |
2014/02/14 | 751 | 755 | 745 | 753 | 4,600 |
2014/02/13 | 755 | 756 | 742 | 751 | 3,500 |
2014/02/12 | 745 | 758 | 745 | 750 | 5,000 |
2014/02/10 | 748 | 748 | 737 | 742 | 11,200 |
2014/02/07 | 750 | 750 | 738 | 742 | 14,100 |
2014/02/06 | 734 | 748 | 733 | 745 | 2,500 |
2014/02/05 | 750 | 750 | 731 | 736 | 4,700 |
2014/02/04 | 750 | 750 | 712 | 733 | 13,300 |
2014/02/03 | 777 | 777 | 760 | 768 | 4,900 |
2014/01/31 | 772 | 772 | 763 | 769 | 3,700 |
2014/01/30 | 777 | 777 | 760 | 763 | 8,400 |
2014/01/29 | 780 | 790 | 777 | 777 | 7,400 |
2014/01/28 | 765 | 775 | 765 | 773 | 2,300 |
2014/01/27 | 768 | 769 | 761 | 764 | 9,600 |
2014/01/24 | 775 | 777 | 764 | 777 | 16,500 |
2014/01/23 | 784 | 790 | 775 | 778 | 13,000 |
2014/01/22 | 793 | 797 | 787 | 787 | 15,800 |
2014/01/21 | 783 | 793 | 782 | 792 | 13,000 |
2014/01/20 | 773 | 781 | 773 | 779 | 8,600 |
2014/01/17 | 765 | 773 | 765 | 772 | 8,600 |
2014/01/16 | 752 | 764 | 752 | 764 | 14,900 |
2014/01/15 | 751 | 752 | 750 | 752 | 6,800 |
2014/01/14 | 750 | 754 | 747 | 752 | 11,200 |
2014/01/10 | 751 | 754 | 750 | 752 | 4,700 |
2014/01/09 | 750 | 751 | 748 | 751 | 14,000 |
2014/01/08 | 735 | 748 | 735 | 747 | 7,500 |
2014/01/07 | 730 | 734 | 728 | 733 | 9,000 |
2014/01/06 | 723 | 732 | 723 | 732 | 11,200 |