1. HOME >
  2. 株価時系列 >
  3. 9644 >
  4. 2011年

9644 (株)タナベコンサルティンググループ の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30461461460461700230.50
2011-12-29460462460462500231
2011-12-28460462460461700230.50
2011-12-274624624604601,100230
2011-12-264634634604607,400230
2011-12-224604634604631,500231.50
2011-12-21460460458460900230
2011-12-20460460457458700229
2011-12-194614614584602,000230
2011-12-16461461461461700230.50
2011-12-15461461461461400230.50
2011-12-144614634604601,100230
2011-12-13462463461463700231.50
2011-12-124614654564652,400232.50
2011-12-09461461461461300230.50
2011-12-084624624614621,300231
2011-12-074614624614613,700230.50
2011-12-06461461459461500230.50
2011-12-054614614594591,100229.50
2011-12-02460462460460500230
2011-12-01459461459460600230
2011-11-30459459458458500229
2011-11-29460460458458600229
2011-11-284564574564562,400228
2011-11-254564564554564,100228
2011-11-24455455455455100227.50
2011-11-224594594544571,400228.50
2011-11-214534594514592,600229.50
2011-11-184534534534531,000226.50
2011-11-17459460459460200230
2011-11-164614624594591,700229.50
2011-11-15458461458461500230.50
2011-11-14455455455455700227.50
2011-11-114564564554561,800228
2011-11-10459459458459900229.50
2011-11-09462462459459300229.50
2011-11-084564584564581,600229
2011-11-07461461460460700230
2011-11-04458464458464500232
2011-11-02458458458458400229
2011-10-31461465461463500231.50
2011-10-28465467464464600232
2011-10-274654664654652,100232.50
2011-10-264654664654653,300232.50
2011-10-254654684654652,300232.50
2011-10-24460465460465800232.50
2011-10-214564634564611,000230.50
2011-10-204554634554611,200230.50
2011-10-194644644634631,000231.50
2011-10-184654654624641,500232
2011-10-17460460459459800229.50
2011-10-144604604564591,100229.50
2011-10-13461462459459500229.50
2011-10-124624624614611,200230.50
2011-10-11458458456458900229
2011-10-07454455454455700227.50
2011-10-06453454453454600227
2011-10-05454457452453900226.50
2011-10-044584584534541,300227
2011-10-03457457455455800227.50
2011-09-304554604554571,500228.50
2011-09-294604634514529,600226
2011-09-2845847045046013,100230
2011-09-274854904854906,400245
2011-09-264854884854878,400243.50
2011-09-224844854824852,300242.50
2011-09-214844854804842,700242
2011-09-204844844794842,300242
2011-09-164814824804821,000241
2011-09-154784784724742,200237
2011-09-144794814694724,800236
2011-09-134844844754755,800237.50
2011-09-124854854834841,400242
2011-09-09484484484484700242
2011-09-084834844804801,700240
2011-09-074844854804843,300242
2011-09-064854854834841,000242
2011-09-05485486482483700241.50
2011-09-02484485482485600242.50
2011-09-01480484477479700239.50
2011-08-314894894704776,500238.50
2011-08-304854894844891,300244.50
2011-08-294794844794842,900242
2011-08-264724724714721,600236
2011-08-254734744714716,200235.50
2011-08-24472474471471900235.50
2011-08-23466470466470200235
2011-08-224734744654651,900232.50
2011-08-19472472472472200236
2011-08-18469472469472600236
2011-08-174734744694691,300234.50
2011-08-16471471470470900235
2011-08-154714724704702,000235
2011-08-12468470468470700235
2011-08-114654684654681,200234
2011-08-10464468464468300234
2011-08-094664664574612,600230.50
2011-08-084664694664662,100233
2011-08-054714744674691,700234.50
2011-08-04474475474475400237.50
2011-08-034754754744741,500237
2011-08-02477477475475900237.50
2011-08-014794794704732,000236.50
2011-07-294694794694701,100235
2011-07-284804844644667,100233
2011-07-274854854804802,200240
2011-07-264834854834855,500242.50
2011-07-25482485482483800241.50
2011-07-224804854804806,400240
2011-07-214794834794801,300240
2011-07-20479482479479600239.50
2011-07-19477484477478900239
2011-07-154914914774772,600238.50
2011-07-14481481476476300238
2011-07-13475481475481200240.50
2011-07-124734834734811,000240.50
2011-07-114834844734731,200236.50
2011-07-08484484478483900241.50
2011-07-074704784704784,000239
2011-07-0649950148148118,200240.50
2011-07-0548449948449910,800249.50
2011-07-044804844804842,800242
2011-07-014694744694742,100237
2011-06-304674694664691,400234.50
2011-06-29464465464465600232.50
2011-06-284624634624631,200231.50
2011-06-274604614604614,800230.50
2011-06-244574604564601,800230
2011-06-23457457457457100228.50
2011-06-224514554514531,400226.50
2011-06-214514514514511,100225.50
2011-06-20455455452452400226
2011-06-174554584544581,900229
2011-06-164554594554551,200227.50
2011-06-154534574534551,000227.50
2011-06-144504534504531,800226.50
2011-06-134524524504511,700225.50
2011-06-104534534514511,800225.50
2011-06-094524534524531,200226.50
2011-06-084634634524525,800226
2011-06-074554634554631,200231.50
2011-06-064554564554551,100227.50
2011-06-034594594594591,300229.50
2011-06-02458459454459800229.50
2011-06-01454454454454300227
2011-05-314564564504541,800227
2011-05-30453455453455600227.50
2011-05-27455455454454200227
2011-05-26459459455455300227.50
2011-05-254594594594596,200229.50
2011-05-24453459453459200229.50
2011-05-234524604524602,600230
2011-05-20455455452452300226
2011-05-194554554514511,300225.50
2011-05-18455455454455700227.50
2011-05-17459459456456700228
2011-05-164594594564591,600229.50
2011-05-13459459455456800228
2011-05-12456460456456700228
2011-05-114564624554621,500231
2011-05-104604604564572,100228.50
2011-05-09460463460461300230.50
2011-05-06459462456462700231
2011-05-024594614544612,300230.50
2011-04-284644644614611,000230.50
2011-04-274614644614642,100232
2011-04-26464464461461900230.50
2011-04-254584644584615,700230.50
2011-04-224574584564581,200229
2011-04-21454457453457800228.50
2011-04-204564584554552,000227.50
2011-04-19455460455460600230
2011-04-184564614554611,100230.50
2011-04-154584604584592,100229.50
2011-04-13455458454458700229
2011-04-124644644544541,400227
2011-04-11457458455458900229
2011-04-08454457454457800228.50
2011-04-074524564524542,400227
2011-04-064574574544541,700227
2011-04-054644644534571,500228.50
2011-04-044644704644651,100232.50
2011-04-014714734714731,400236.50
2011-03-314714794714771,100238.50
2011-03-304724734714721,200236
2011-03-294784804714733,000236.50
2011-03-2849350049250012,500250
2011-03-254904934854922,800246
2011-03-244974974834853,200242.50
2011-03-234964964804813,100240.50
2011-03-224904924894923,000246
2011-03-184544624534581,900229
2011-03-174504604504551,800227.50
2011-03-1641345941345910,500229.50
2011-03-1546047042542814,700214
2011-03-144264734264609,300230
2011-03-115015014964982,100249
2011-03-105005004974971,200248.50
2011-03-095005014994993,200249.50
2011-03-08500500500500300250
2011-03-075015025005012,200250.50
2011-03-045005035005011,200250.50
2011-03-035005035005002,100250
2011-03-025015025005001,300250
2011-03-015005025005011,200250.50
2011-02-285025025005013,000250.50
2011-02-254995004984996,700249.50
2011-02-244984994964991,200249.50
2011-02-234985004985003,200250
2011-02-225015014994994,200249.50
2011-02-214995014995005,200250
2011-02-184975014975001,600250
2011-02-175005004924987,600249
2011-02-165065065015011,200250.50
2011-02-155005065005063,900253
2011-02-144965034965004,800250
2011-02-104884974884915,000245.50
2011-02-094874884854882,800244
2011-02-084894904854863,400243
2011-02-074834854824821,100241
2011-02-044814814814811,200240.50
2011-02-034834844814811,400240.50
2011-02-024784834784812,300240.50
2011-02-014804814784791,200239.50
2011-01-314814834784783,000239
2011-01-284874874814825,400241
2011-01-274774874774876,800243.50
2011-01-264764804764773,800238.50
2011-01-254754794754763,200238
2011-01-24474474474474400237
2011-01-214774774714714,400235.50
2011-01-204744774734774,500238.50
2011-01-194744754744743,300237
2011-01-184734744734731,800236.50
2011-01-174724744724722,700236
2011-01-144714724714713,500235.50
2011-01-134714744714724,100236
2011-01-124704744694717,400235.50
2011-01-114704704684701,400235
2011-01-074694704694705,700235
2011-01-064684704684692,100234.50
2011-01-054704704654692,100234.50
2011-01-044704714664701,600235

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