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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,256 | 1,260 | 1,245 | 1,260 | 5,000 |
| 2015/12/29 | 1,254 | 1,261 | 1,241 | 1,260 | 8,100 |
| 2015/12/28 | 1,260 | 1,265 | 1,230 | 1,254 | 17,800 |
| 2015/12/25 | 1,205 | 1,230 | 1,205 | 1,230 | 17,200 |
| 2015/12/24 | 1,200 | 1,215 | 1,196 | 1,204 | 12,000 |
| 2015/12/22 | 1,186 | 1,200 | 1,186 | 1,200 | 9,100 |
| 2015/12/21 | 1,169 | 1,186 | 1,169 | 1,186 | 11,200 |
| 2015/12/18 | 1,164 | 1,186 | 1,164 | 1,172 | 5,700 |
| 2015/12/17 | 1,182 | 1,186 | 1,162 | 1,186 | 9,300 |
| 2015/12/16 | 1,161 | 1,171 | 1,160 | 1,171 | 5,100 |
| 2015/12/15 | 1,174 | 1,181 | 1,156 | 1,167 | 4,500 |
| 2015/12/14 | 1,160 | 1,174 | 1,155 | 1,173 | 8,100 |
| 2015/12/11 | 1,159 | 1,170 | 1,159 | 1,161 | 1,600 |
| 2015/12/10 | 1,158 | 1,168 | 1,157 | 1,159 | 2,300 |
| 2015/12/09 | 1,170 | 1,174 | 1,158 | 1,158 | 4,600 |
| 2015/12/08 | 1,165 | 1,165 | 1,157 | 1,157 | 5,400 |
| 2015/12/07 | 1,153 | 1,168 | 1,153 | 1,158 | 6,000 |
| 2015/12/04 | 1,160 | 1,161 | 1,153 | 1,153 | 2,800 |
| 2015/12/03 | 1,155 | 1,163 | 1,155 | 1,163 | 1,600 |
| 2015/12/02 | 1,150 | 1,160 | 1,150 | 1,155 | 4,600 |
| 2015/12/01 | 1,150 | 1,160 | 1,145 | 1,160 | 2,800 |
| 2015/11/30 | 1,151 | 1,172 | 1,146 | 1,154 | 7,200 |
| 2015/11/27 | 1,185 | 1,192 | 1,177 | 1,177 | 5,600 |
| 2015/11/26 | 1,188 | 1,194 | 1,186 | 1,193 | 1,700 |
| 2015/11/25 | 1,185 | 1,199 | 1,185 | 1,185 | 8,200 |
| 2015/11/24 | 1,210 | 1,210 | 1,155 | 1,185 | 13,100 |
| 2015/11/20 | 1,184 | 1,218 | 1,184 | 1,210 | 12,300 |
| 2015/11/19 | 1,182 | 1,189 | 1,180 | 1,186 | 4,400 |
| 2015/11/18 | 1,184 | 1,188 | 1,180 | 1,181 | 7,700 |
| 2015/11/17 | 1,158 | 1,190 | 1,156 | 1,183 | 20,900 |
| 2015/11/16 | 1,120 | 1,164 | 1,120 | 1,158 | 19,400 |
| 2015/11/13 | 1,129 | 1,130 | 1,097 | 1,120 | 7,400 |
| 2015/11/12 | 1,130 | 1,130 | 1,120 | 1,128 | 6,400 |
| 2015/11/11 | 1,115 | 1,125 | 1,107 | 1,125 | 7,700 |
| 2015/11/10 | 1,113 | 1,115 | 1,106 | 1,115 | 5,400 |
| 2015/11/09 | 1,089 | 1,115 | 1,089 | 1,114 | 12,000 |
| 2015/11/06 | 1,092 | 1,098 | 1,087 | 1,090 | 3,200 |
| 2015/11/05 | 1,083 | 1,096 | 1,082 | 1,092 | 4,900 |
| 2015/11/04 | 1,092 | 1,098 | 1,080 | 1,082 | 6,600 |
| 2015/11/02 | 1,093 | 1,100 | 1,086 | 1,090 | 5,100 |
| 2015/10/30 | 1,075 | 1,095 | 1,075 | 1,093 | 11,200 |
| 2015/10/29 | 1,085 | 1,085 | 1,070 | 1,075 | 6,100 |
| 2015/10/28 | 1,084 | 1,085 | 1,075 | 1,085 | 4,400 |
| 2015/10/27 | 1,085 | 1,085 | 1,060 | 1,084 | 5,700 |
| 2015/10/26 | 1,077 | 1,085 | 1,076 | 1,085 | 4,700 |
| 2015/10/23 | 1,083 | 1,085 | 1,076 | 1,076 | 6,600 |
| 2015/10/22 | 1,080 | 1,081 | 1,075 | 1,079 | 4,700 |
| 2015/10/21 | 1,070 | 1,083 | 1,068 | 1,079 | 3,600 |
| 2015/10/20 | 1,083 | 1,083 | 1,060 | 1,071 | 1,800 |
| 2015/10/19 | 1,076 | 1,086 | 1,076 | 1,085 | 6,300 |
| 2015/10/16 | 1,075 | 1,084 | 1,073 | 1,076 | 7,400 |
| 2015/10/15 | 1,070 | 1,078 | 1,070 | 1,073 | 10,600 |
| 2015/10/14 | 1,076 | 1,079 | 1,058 | 1,064 | 7,000 |
| 2015/10/13 | 1,079 | 1,081 | 1,058 | 1,063 | 15,100 |
| 2015/10/09 | 1,058 | 1,080 | 1,057 | 1,080 | 16,300 |
| 2015/10/08 | 1,046 | 1,054 | 1,046 | 1,050 | 4,400 |
| 2015/10/07 | 1,043 | 1,048 | 1,038 | 1,044 | 3,300 |
| 2015/10/06 | 1,043 | 1,049 | 1,043 | 1,045 | 2,800 |
| 2015/10/05 | 1,034 | 1,049 | 1,034 | 1,043 | 3,900 |
| 2015/10/02 | 1,031 | 1,038 | 1,031 | 1,033 | 1,500 |
| 2015/10/01 | 1,024 | 1,031 | 1,024 | 1,027 | 3,300 |
| 2015/09/30 | 1,021 | 1,032 | 1,020 | 1,021 | 3,200 |
| 2015/09/29 | 1,032 | 1,034 | 1,015 | 1,017 | 5,000 |
| 2015/09/28 | 1,041 | 1,045 | 1,038 | 1,040 | 10,800 |
| 2015/09/25 | 1,063 | 1,070 | 1,058 | 1,070 | 17,500 |
| 2015/09/24 | 1,060 | 1,064 | 1,057 | 1,063 | 7,800 |
| 2015/09/18 | 1,059 | 1,064 | 1,050 | 1,060 | 4,400 |
| 2015/09/17 | 1,034 | 1,063 | 1,033 | 1,059 | 11,400 |
| 2015/09/16 | 1,043 | 1,045 | 1,032 | 1,032 | 5,600 |
| 2015/09/15 | 1,054 | 1,054 | 1,039 | 1,043 | 6,800 |
| 2015/09/14 | 1,059 | 1,059 | 1,027 | 1,040 | 12,600 |
| 2015/09/11 | 1,011 | 1,018 | 1,008 | 1,012 | 4,800 |
| 2015/09/10 | 1,011 | 1,014 | 1,006 | 1,011 | 2,500 |
| 2015/09/09 | 1,035 | 1,035 | 1,001 | 1,011 | 5,300 |
| 2015/09/08 | 1,015 | 1,018 | 996 | 996 | 12,100 |
| 2015/09/07 | 1,015 | 1,015 | 1,000 | 1,005 | 9,300 |
| 2015/09/04 | 1,042 | 1,043 | 1,015 | 1,017 | 7,700 |
| 2015/09/03 | 1,038 | 1,044 | 1,025 | 1,031 | 3,600 |
| 2015/09/02 | 1,030 | 1,036 | 1,020 | 1,036 | 5,600 |
| 2015/09/01 | 1,057 | 1,057 | 1,032 | 1,042 | 4,700 |
| 2015/08/31 | 1,045 | 1,057 | 1,041 | 1,057 | 5,600 |
| 2015/08/28 | 1,040 | 1,045 | 1,025 | 1,040 | 5,500 |
| 2015/08/27 | 1,059 | 1,059 | 1,030 | 1,033 | 6,100 |
| 2015/08/26 | 1,010 | 1,024 | 1,010 | 1,020 | 10,600 |
| 2015/08/25 | 991 | 1,009 | 983 | 1,009 | 24,600 |
| 2015/08/24 | 989 | 1,017 | 989 | 1,011 | 34,100 |
| 2015/08/21 | 1,035 | 1,057 | 1,030 | 1,032 | 10,200 |
| 2015/08/20 | 1,050 | 1,061 | 1,047 | 1,047 | 5,500 |
| 2015/08/19 | 1,070 | 1,070 | 1,051 | 1,051 | 7,300 |
| 2015/08/18 | 1,074 | 1,075 | 1,070 | 1,070 | 4,800 |
| 2015/08/17 | 1,085 | 1,085 | 1,063 | 1,078 | 5,700 |
| 2015/08/14 | 1,085 | 1,090 | 1,080 | 1,083 | 5,500 |
| 2015/08/13 | 1,054 | 1,090 | 1,054 | 1,084 | 12,500 |
| 2015/08/12 | 1,068 | 1,068 | 1,052 | 1,064 | 6,600 |
| 2015/08/11 | 1,067 | 1,086 | 1,052 | 1,060 | 8,600 |
| 2015/08/10 | 1,099 | 1,109 | 1,051 | 1,056 | 21,300 |
| 2015/08/07 | 1,091 | 1,100 | 1,067 | 1,099 | 23,300 |
| 2015/08/06 | 1,090 | 1,096 | 1,079 | 1,090 | 29,000 |
| 2015/08/05 | 1,013 | 1,090 | 1,009 | 1,052 | 49,900 |
| 2015/08/04 | 1,009 | 1,015 | 1,007 | 1,013 | 24,100 |
| 2015/08/03 | 1,010 | 1,011 | 1,006 | 1,007 | 8,000 |
| 2015/07/31 | 1,010 | 1,010 | 1,007 | 1,007 | 2,700 |
| 2015/07/30 | 1,008 | 1,013 | 1,007 | 1,010 | 8,500 |
| 2015/07/29 | 1,009 | 1,010 | 1,008 | 1,008 | 3,400 |
| 2015/07/28 | 1,010 | 1,010 | 1,007 | 1,009 | 10,300 |
| 2015/07/27 | 1,011 | 1,013 | 1,010 | 1,010 | 4,200 |
| 2015/07/24 | 1,010 | 1,013 | 1,005 | 1,010 | 3,800 |
| 2015/07/23 | 1,009 | 1,014 | 1,007 | 1,013 | 9,500 |
| 2015/07/22 | 1,008 | 1,009 | 1,005 | 1,009 | 3,400 |
| 2015/07/21 | 1,000 | 1,010 | 1,000 | 1,008 | 7,500 |
| 2015/07/17 | 1,013 | 1,014 | 1,012 | 1,013 | 1,200 |
| 2015/07/16 | 1,015 | 1,015 | 1,009 | 1,015 | 2,100 |
| 2015/07/15 | 1,015 | 1,015 | 1,011 | 1,013 | 3,400 |
| 2015/07/14 | 1,012 | 1,013 | 1,011 | 1,013 | 4,100 |
| 2015/07/13 | 1,013 | 1,013 | 1,000 | 1,010 | 4,300 |
| 2015/07/10 | 1,000 | 1,007 | 1,000 | 1,007 | 2,300 |
| 2015/07/09 | 1,001 | 1,009 | 961 | 1,003 | 21,100 |
| 2015/07/08 | 1,015 | 1,015 | 1,005 | 1,008 | 8,400 |
| 2015/07/07 | 1,015 | 1,015 | 1,014 | 1,015 | 3,200 |
| 2015/07/06 | 1,019 | 1,019 | 1,012 | 1,015 | 3,100 |
| 2015/07/03 | 1,023 | 1,023 | 1,012 | 1,021 | 2,400 |
| 2015/07/02 | 1,025 | 1,027 | 1,011 | 1,011 | 15,600 |
| 2015/07/01 | 1,017 | 1,027 | 1,017 | 1,025 | 22,000 |
| 2015/06/30 | 1,007 | 1,017 | 1,007 | 1,017 | 11,200 |
| 2015/06/29 | 1,014 | 1,014 | 1,004 | 1,007 | 8,600 |
| 2015/06/26 | 1,015 | 1,015 | 1,012 | 1,014 | 2,500 |
| 2015/06/25 | 1,011 | 1,014 | 1,011 | 1,011 | 4,800 |
| 2015/06/24 | 1,008 | 1,014 | 1,008 | 1,011 | 2,100 |
| 2015/06/23 | 1,006 | 1,015 | 985 | 1,011 | 14,000 |
| 2015/06/22 | 1,000 | 1,009 | 1,000 | 1,004 | 7,000 |
| 2015/06/19 | 1,005 | 1,008 | 1,003 | 1,003 | 3,900 |
| 2015/06/18 | 1,008 | 1,009 | 1,001 | 1,005 | 5,100 |
| 2015/06/17 | 1,012 | 1,012 | 1,008 | 1,009 | 3,000 |
| 2015/06/16 | 1,019 | 1,020 | 1,004 | 1,013 | 5,900 |
| 2015/06/15 | 1,024 | 1,025 | 1,019 | 1,025 | 4,500 |
| 2015/06/12 | 1,025 | 1,025 | 1,018 | 1,023 | 3,800 |
| 2015/06/11 | 1,023 | 1,026 | 1,018 | 1,018 | 10,200 |
| 2015/06/10 | 1,020 | 1,025 | 1,018 | 1,020 | 14,800 |
| 2015/06/09 | 1,012 | 1,019 | 1,012 | 1,018 | 9,100 |
| 2015/06/08 | 1,008 | 1,012 | 1,007 | 1,012 | 10,500 |
| 2015/06/05 | 996 | 1,008 | 996 | 1,007 | 7,300 |
| 2015/06/04 | 989 | 1,010 | 987 | 995 | 25,200 |
| 2015/06/03 | 983 | 989 | 983 | 988 | 3,200 |
| 2015/06/02 | 991 | 991 | 982 | 983 | 3,600 |
| 2015/06/01 | 986 | 992 | 984 | 991 | 6,300 |
| 2015/05/29 | 985 | 992 | 983 | 992 | 9,900 |
| 2015/05/28 | 988 | 989 | 983 | 985 | 5,600 |
| 2015/05/27 | 986 | 990 | 982 | 988 | 8,600 |
| 2015/05/26 | 984 | 986 | 984 | 986 | 5,200 |
| 2015/05/25 | 983 | 987 | 983 | 984 | 10,000 |
| 2015/05/22 | 980 | 983 | 976 | 983 | 7,500 |
| 2015/05/21 | 975 | 982 | 975 | 979 | 10,500 |
| 2015/05/20 | 975 | 978 | 968 | 975 | 14,000 |
| 2015/05/19 | 970 | 974 | 968 | 974 | 14,700 |
| 2015/05/18 | 965 | 973 | 964 | 968 | 17,300 |
| 2015/05/15 | 958 | 960 | 955 | 958 | 3,500 |
| 2015/05/14 | 951 | 958 | 951 | 958 | 3,200 |
| 2015/05/13 | 954 | 956 | 951 | 954 | 2,700 |
| 2015/05/12 | 957 | 957 | 953 | 956 | 1,700 |
| 2015/05/11 | 951 | 957 | 951 | 957 | 4,900 |
| 2015/05/08 | 946 | 959 | 946 | 959 | 2,400 |
| 2015/05/07 | 952 | 953 | 945 | 946 | 4,700 |
| 2015/05/01 | 950 | 953 | 948 | 952 | 4,600 |
| 2015/04/30 | 958 | 959 | 950 | 950 | 9,400 |
| 2015/04/28 | 959 | 962 | 958 | 958 | 3,400 |
| 2015/04/27 | 955 | 958 | 955 | 955 | 2,800 |
| 2015/04/24 | 954 | 959 | 953 | 954 | 2,200 |
| 2015/04/23 | 953 | 958 | 953 | 953 | 3,700 |
| 2015/04/22 | 965 | 965 | 938 | 950 | 17,900 |
| 2015/04/21 | 961 | 965 | 958 | 960 | 3,400 |
| 2015/04/20 | 960 | 975 | 955 | 963 | 7,300 |
| 2015/04/17 | 959 | 970 | 954 | 960 | 8,000 |
| 2015/04/16 | 954 | 955 | 951 | 953 | 4,800 |
| 2015/04/15 | 951 | 954 | 950 | 954 | 3,800 |
| 2015/04/14 | 942 | 953 | 940 | 951 | 8,600 |
| 2015/04/13 | 952 | 956 | 942 | 949 | 6,700 |
| 2015/04/10 | 960 | 960 | 953 | 953 | 4,600 |
| 2015/04/09 | 965 | 966 | 959 | 960 | 5,200 |
| 2015/04/08 | 946 | 968 | 945 | 960 | 9,600 |
| 2015/04/07 | 940 | 955 | 940 | 943 | 9,000 |
| 2015/04/06 | 930 | 946 | 930 | 935 | 5,700 |
| 2015/04/03 | 928 | 930 | 926 | 930 | 13,500 |
| 2015/04/02 | 932 | 937 | 926 | 928 | 10,500 |
| 2015/04/01 | 956 | 956 | 930 | 940 | 18,500 |
| 2015/03/31 | 974 | 976 | 935 | 956 | 18,500 |
| 2015/03/30 | 978 | 979 | 971 | 977 | 8,100 |
| 2015/03/27 | 974 | 999 | 970 | 980 | 30,200 |
| 2015/03/26 | 1,026 | 1,029 | 1,020 | 1,022 | 17,000 |
| 2015/03/25 | 1,018 | 1,028 | 1,018 | 1,026 | 16,000 |
| 2015/03/24 | 1,010 | 1,020 | 1,010 | 1,018 | 19,100 |
| 2015/03/23 | 1,013 | 1,016 | 1,010 | 1,014 | 19,800 |
| 2015/03/20 | 1,012 | 1,013 | 1,002 | 1,012 | 6,900 |
| 2015/03/19 | 1,011 | 1,013 | 1,000 | 1,008 | 30,100 |
| 2015/03/18 | 1,007 | 1,010 | 1,005 | 1,010 | 14,000 |
| 2015/03/17 | 1,004 | 1,010 | 1,004 | 1,007 | 15,000 |
| 2015/03/16 | 995 | 1,003 | 989 | 1,003 | 36,800 |
| 2015/03/13 | 997 | 999 | 970 | 995 | 32,000 |
| 2015/03/12 | 995 | 999 | 984 | 995 | 20,400 |
| 2015/03/11 | 990 | 995 | 984 | 991 | 13,700 |
| 2015/03/10 | 975 | 989 | 975 | 989 | 15,300 |
| 2015/03/09 | 970 | 987 | 970 | 974 | 18,200 |
| 2015/03/06 | 967 | 982 | 963 | 968 | 20,800 |
| 2015/03/05 | 960 | 961 | 945 | 961 | 23,500 |
| 2015/03/04 | 956 | 957 | 920 | 940 | 17,000 |
| 2015/03/03 | 970 | 974 | 960 | 960 | 15,400 |
| 2015/03/02 | 975 | 983 | 970 | 970 | 31,200 |
| 2015/02/27 | 976 | 978 | 975 | 975 | 12,800 |
| 2015/02/26 | 965 | 980 | 965 | 976 | 21,900 |
| 2015/02/25 | 952 | 985 | 950 | 964 | 21,700 |
| 2015/02/24 | 945 | 946 | 939 | 941 | 13,200 |
| 2015/02/23 | 945 | 950 | 931 | 942 | 24,200 |
| 2015/02/20 | 920 | 922 | 918 | 922 | 9,500 |
| 2015/02/19 | 915 | 920 | 915 | 919 | 7,300 |
| 2015/02/18 | 913 | 916 | 907 | 914 | 13,500 |
| 2015/02/17 | 910 | 910 | 904 | 908 | 6,500 |
| 2015/02/16 | 902 | 915 | 902 | 907 | 22,200 |
| 2015/02/13 | 903 | 903 | 900 | 902 | 3,900 |
| 2015/02/12 | 900 | 905 | 900 | 902 | 8,500 |
| 2015/02/10 | 903 | 907 | 900 | 900 | 6,400 |
| 2015/02/09 | 904 | 905 | 903 | 904 | 3,100 |
| 2015/02/06 | 905 | 907 | 903 | 906 | 3,700 |
| 2015/02/05 | 903 | 906 | 901 | 906 | 8,200 |
| 2015/02/04 | 902 | 905 | 900 | 903 | 4,900 |
| 2015/02/03 | 903 | 905 | 900 | 903 | 6,700 |
| 2015/02/02 | 904 | 905 | 903 | 905 | 3,200 |
| 2015/01/30 | 905 | 905 | 903 | 904 | 4,200 |
| 2015/01/29 | 903 | 905 | 901 | 901 | 7,400 |
| 2015/01/28 | 904 | 905 | 903 | 903 | 3,600 |
| 2015/01/27 | 904 | 905 | 902 | 903 | 12,100 |
| 2015/01/26 | 903 | 904 | 901 | 902 | 5,800 |
| 2015/01/23 | 895 | 900 | 895 | 899 | 6,100 |
| 2015/01/22 | 894 | 903 | 893 | 894 | 18,900 |
| 2015/01/21 | 891 | 893 | 890 | 893 | 4,900 |
| 2015/01/20 | 886 | 891 | 884 | 889 | 3,700 |
| 2015/01/19 | 885 | 885 | 880 | 882 | 4,800 |
| 2015/01/16 | 877 | 878 | 863 | 878 | 9,800 |
| 2015/01/15 | 876 | 879 | 876 | 877 | 4,600 |
| 2015/01/14 | 875 | 877 | 868 | 876 | 11,500 |
| 2015/01/13 | 871 | 877 | 868 | 876 | 11,100 |
| 2015/01/09 | 870 | 875 | 869 | 871 | 13,200 |
| 2015/01/08 | 864 | 869 | 864 | 869 | 8,000 |
| 2015/01/07 | 858 | 867 | 853 | 867 | 6,700 |
| 2015/01/06 | 866 | 868 | 858 | 863 | 10,900 |
| 2015/01/05 | 856 | 865 | 855 | 865 | 16,600 |