9644 (株)タナベコンサルティンググループの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	978	998	975	987	31,000	493.50
2005-12-29	959	968	959	968	31,500	484
2005-12-28	950	959	949	956	8,000	478
2005-12-27	948	950	947	949	15,200	474.50
2005-12-26	947	949	945	948	12,900	474
2005-12-22	947	948	945	947	18,200	473.50
2005-12-21	947	948	946	947	14,900	473.50
2005-12-20	953	953	948	948	9,900	474
2005-12-19	952	954	950	953	11,800	476.50
2005-12-16	945	955	945	955	13,200	477.50
2005-12-15	953	954	948	950	7,500	475
2005-12-14	955	955	949	949	16,600	474.50
2005-12-13	956	959	951	954	17,400	477
2005-12-12	961	965	957	957	15,200	478.50
2005-12-09	965	970	963	964	17,000	482
2005-12-08	970	970	962	967	17,700	483.50
2005-12-07	969	972	961	970	14,500	485
2005-12-06	947	969	945	969	33,300	484.50
2005-12-05	951	964	950	950	20,200	475
2005-12-02	949	949	945	946	26,300	473
2005-12-01	947	950	947	947	7,000	473.50
2005-11-30	951	951	947	949	4,800	474.50
2005-11-29	949	951	945	947	11,000	473.50
2005-11-28	947	950	947	949	6,400	474.50
2005-11-25	950	950	946	947	8,900	473.50
2005-11-24	950	952	946	949	8,200	474.50
2005-11-22	950	952	945	948	10,400	474
2005-11-21	948	951	945	950	10,400	475
2005-11-18	945	945	941	943	10,700	471.50
2005-11-17	939	945	939	941	5,200	470.50
2005-11-16	940	941	935	940	11,200	470
2005-11-15	952	953	940	940	26,500	470
2005-11-14	945	952	936	952	36,100	476
2005-11-11	950	955	948	950	11,700	475
2005-11-10	951	954	946	948	7,200	474
2005-11-09	941	950	941	950	17,500	475
2005-11-08	957	958	942	942	16,000	471
2005-11-07	973	976	950	958	27,600	479
2005-11-04	978	979	970	975	25,800	487.50
2005-11-02	980	983	976	976	33,700	488
2005-11-01	996	997	975	978	65,200	489
2005-10-31	1,021	1,021	980	995	125,100	497.50
2005-10-28	919	921	911	921	14,500	460.50
2005-10-27	908	919	908	919	16,300	459.50
2005-10-26	900	910	900	902	5,900	451
2005-10-25	895	900	893	899	9,100	449.50
2005-10-24	890	897	889	896	8,900	448
2005-10-21	900	904	890	892	10,100	446
2005-10-20	914	920	908	908	7,800	454
2005-10-19	919	919	912	914	10,700	457
2005-10-18	909	915	909	913	6,700	456.50
2005-10-17	910	915	907	908	23,600	454
2005-10-14	899	910	899	907	13,800	453.50
2005-10-13	892	900	892	900	11,800	450
2005-10-12	880	894	871	894	37,500	447
2005-10-11	896	896	880	885	24,100	442.50
2005-10-07	905	905	896	897	18,000	448.50
2005-10-06	903	906	901	902	12,900	451
2005-10-05	917	917	896	900	44,300	450
2005-10-04	917	920	914	917	11,100	458.50
2005-10-03	914	920	911	914	11,200	457
2005-09-30	920	935	903	915	28,600	457.50
2005-09-29	908	917	903	915	27,000	457.50
2005-09-28	914	918	906	918	12,500	459
2005-09-27	915	921	914	921	20,100	460.50
2005-09-26	913	935	913	935	46,700	467.50
2005-09-22	915	915	909	913	30,300	456.50
2005-09-21	918	918	912	915	37,200	457.50
2005-09-20	926	928	919	919	58,100	459.50
2005-09-16	925	927	919	923	41,300	461.50
2005-09-15	919	930	919	920	48,300	460
2005-09-14	930	931	914	919	40,200	459.50
2005-09-13	938	938	928	932	24,000	466
2005-09-12	945	955	938	940	25,000	470
2005-09-09	945	948	940	945	20,100	472.50
2005-09-08	959	959	945	946	24,300	473
2005-09-07	971	971	960	960	15,200	480
2005-09-06	974	975	966	972	9,900	486
2005-09-05	969	980	962	980	18,900	490
2005-09-02	984	984	974	975	13,300	487.50
2005-09-01	996	996	978	981	21,200	490.50
2005-08-31	969	994	969	994	27,200	497
2005-08-30	950	967	950	959	14,600	479.50
2005-08-29	955	955	950	950	35,200	475
2005-08-26	962	969	962	965	18,600	482.50
2005-08-25	990	993	960	962	48,500	481
2005-08-24	1,010	1,014	990	990	76,800	495
2005-08-23	1,020	1,020	1,013	1,016	33,200	508
2005-08-22	999	1,013	996	1,010	43,600	505
2005-08-19	972	992	972	990	22,700	495
2005-08-18	1,000	1,003	970	970	28,700	485
2005-08-17	1,030	1,030	992	999	72,400	499.50
2005-08-16	996	1,039	991	1,021	117,200	510.50
2005-08-15	980	996	971	991	39,300	495.50
2005-08-12	951	973	951	965	33,000	482.50
2005-08-11	945	950	942	948	20,700	474
2005-08-10	930	945	926	939	37,300	469.50
2005-08-09	902	924	902	924	33,300	462
2005-08-08	890	900	883	900	52,900	450
2005-08-05	888	900	881	882	42,900	441
2005-08-04	930	935	890	918	40,300	459
2005-08-03	926	950	918	924	35,100	462
2005-08-02	898	914	897	906	50,200	453
2005-08-01	890	894	886	894	47,900	447
2005-07-29	875	884	874	879	17,300	439.50
2005-07-28	879	879	872	874	10,700	437
2005-07-27	875	875	866	872	18,500	436
2005-07-26	868	873	865	871	30,700	435.50
2005-07-25	861	865	858	861	14,600	430.50
2005-07-22	858	860	850	860	30,200	430
2005-07-21	861	864	855	855	12,700	427.50
2005-07-20	875	875	861	864	15,500	432
2005-07-19	875	880	870	873	17,300	436.50
2005-07-15	870	875	860	875	9,200	437.50
2005-07-14	863	870	858	870	8,400	435
2005-07-13	856	861	855	860	12,400	430
2005-07-12	860	863	856	856	7,500	428
2005-07-11	865	867	855	855	12,000	427.50
2005-07-08	855	864	855	863	22,500	431.50
2005-07-07	850	859	850	857	24,100	428.50
2005-07-06	848	850	845	848	11,000	424
2005-07-05	835	850	835	841	7,600	420.50
2005-07-04	822	835	820	835	8,900	417.50
2005-07-01	829	829	815	819	28,300	409.50
2005-06-30	835	835	820	826	16,900	413
2005-06-29	840	844	830	835	15,100	417.50
2005-06-28	859	859	840	842	34,300	421
2005-06-27	857	858	850	858	13,100	429
2005-06-24	840	859	835	859	20,300	429.50
2005-06-23	836	850	831	850	11,900	425
2005-06-22	848	851	845	845	13,800	422.50
2005-06-21	829	845	829	845	13,000	422.50
2005-06-20	825	840	823	837	16,400	418.50
2005-06-17	804	830	802	828	26,400	414
2005-06-16	797	804	795	800	10,300	400
2005-06-15	799	800	791	800	5,200	400
2005-06-14	799	802	792	802	6,300	401
2005-06-13	802	803	796	799	6,000	399.50
2005-06-10	800	803	790	799	13,900	399.50
2005-06-09	801	801	797	801	11,300	400.50
2005-06-08	793	802	792	801	30,300	400.50
2005-06-07	792	792	782	789	3,400	394.50
2005-06-06	783	789	780	780	7,200	390
2005-06-03	758	782	758	782	11,300	391
2005-06-02	750	755	749	753	3,200	376.50
2005-06-01	750	755	735	745	14,600	372.50
2005-05-31	740	750	737	750	13,800	375
2005-05-30	740	740	730	734	21,700	367
2005-05-27	735	744	732	735	8,000	367.50
2005-05-26	745	746	735	735	6,500	367.50
2005-05-25	742	746	735	745	5,900	372.50
2005-05-24	740	745	731	740	9,400	370
2005-05-23	755	755	720	745	17,600	372.50
2005-05-20	755	760	751	755	8,000	377.50
2005-05-19	745	755	740	755	9,200	377.50
2005-05-18	745	750	726	741	21,600	370.50
2005-05-17	759	762	750	751	12,400	375.50
2005-05-16	784	784	769	769	16,300	384.50
2005-05-13	790	790	769	789	11,600	394.50
2005-05-12	801	805	793	793	5,200	396.50
2005-05-11	805	805	796	802	9,200	401
2005-05-10	804	805	800	803	10,500	401.50
2005-05-09	802	807	799	800	15,000	400
2005-05-06	795	806	795	800	31,700	400
2005-05-02	783	798	780	786	16,100	393
2005-04-28	780	783	775	781	17,100	390.50
2005-04-27	780	783	771	775	16,500	387.50
2005-04-26	785	789	771	780	21,300	390
2005-04-25	787	792	755	755	56,900	377.50
2005-04-22	691	700	691	697	12,600	348.50
2005-04-21	709	709	691	694	17,500	347
2005-04-20	710	715	707	712	5,300	356
2005-04-19	681	700	681	700	36,800	350
2005-04-18	730	730	700	706	20,500	353
2005-04-15	746	746	736	736	18,500	368
2005-04-14	743	748	741	746	7,800	373
2005-04-13	740	747	739	747	18,200	373.50
2005-04-12	736	737	736	736	5,000	368
2005-04-11	731	737	731	735	3,200	367.50
2005-04-08	733	733	729	731	4,400	365.50
2005-04-07	730	734	725	727	5,500	363.50
2005-04-06	720	738	720	734	16,300	367
2005-04-05	720	721	718	720	9,000	360
2005-04-04	738	738	724	724	10,400	362
2005-04-01	729	730	724	728	19,400	364
2005-03-31	732	735	714	727	18,600	363.50
2005-03-30	761	763	741	742	15,300	371
2005-03-29	785	785	751	761	12,200	380.50
2005-03-28	792	792	782	791	6,900	395.50
2005-03-25	795	800	790	800	16,000	400
2005-03-24	785	788	784	788	12,700	394
2005-03-23	800	800	785	785	16,600	392.50
2005-03-22	800	802	785	800	16,000	400
2005-03-18	788	800	778	786	10,600	393
2005-03-17	777	780	773	780	4,200	390
2005-03-16	789	789	772	780	9,300	390
2005-03-15	789	795	789	790	9,400	395
2005-03-14	784	789	784	789	12,200	394.50
2005-03-11	790	793	769	784	11,900	392
2005-03-10	800	800	793	795	6,900	397.50
2005-03-09	814	814	790	802	18,300	401
2005-03-08	790	810	790	808	13,700	404
2005-03-07	778	802	778	795	13,300	397.50
2005-03-04	763	777	763	777	7,400	388.50
2005-03-03	764	770	763	770	8,500	385
2005-03-02	750	760	750	757	14,100	378.50
2005-03-01	738	743	738	743	10,800	371.50
2005-02-28	725	738	725	738	6,100	369
2005-02-25	725	726	725	725	5,200	362.50
2005-02-24	720	720	717	717	5,500	358.50
2005-02-23	735	735	721	727	6,000	363.50
2005-02-22	735	738	732	735	3,700	367.50
2005-02-21	720	730	719	730	7,900	365
2005-02-18	705	727	705	716	3,900	358
2005-02-17	696	705	695	703	10,400	351.50
2005-02-16	737	739	705	705	19,000	352.50
2005-02-15	723	739	720	731	43,700	365.50
2005-02-14	670	727	665	713	63,300	356.50
2005-02-10	670	670	660	665	25,200	332.50
2005-02-09	660	670	660	670	46,300	335
2005-02-08	664	665	663	664	5,100	332
2005-02-07	657	660	657	660	17,500	330
2005-02-04	655	665	655	656	4,900	328
2005-02-03	660	664	652	654	4,100	327
2005-02-02	674	674	659	659	10,300	329.50
2005-02-01	680	680	670	670	9,200	335
2005-01-31	670	680	670	678	8,700	339
2005-01-28	670	670	665	670	15,100	335
2005-01-27	660	670	660	670	15,800	335
2005-01-26	662	663	660	660	7,600	330
2005-01-25	660	664	660	664	6,600	332
2005-01-24	660	660	651	660	3,500	330
2005-01-21	656	660	649	660	4,500	330
2005-01-20	660	660	654	654	4,000	327
2005-01-19	660	661	660	660	8,500	330
2005-01-18	660	660	658	659	2,100	329.50
2005-01-17	660	664	658	658	13,100	329
2005-01-14	663	663	655	660	4,400	330
2005-01-13	650	662	650	655	13,000	327.50
2005-01-12	644	646	641	645	10,000	322.50
2005-01-11	640	648	638	642	4,900	321
2005-01-07	640	642	637	637	3,600	318.50
2005-01-06	645	650	640	640	7,000	320
2005-01-05	641	650	636	644	48,900	322
2005-01-04	641	641	631	640	13,000	320

分割・併合履歴： [2021-09-29]1株→2株 [1995-03-28]1株→1.3株 [1994-03-28]1株→1.3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9644 (株)タナベコンサルティンググループ の時系列データ [2005年度]

9644 (株)タナベコンサルティンググループの時系列データ [2005年度]