9644 (株)タナベコンサルティンググループ の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 3,260 | 3,260 | 3,260 | 3,260 | 1,000 | 482.25 |
| 1993-12-29 | 3,300 | 3,300 | 3,300 | 3,300 | 3,000 | 488.17 |
| 1993-12-28 | 3,250 | 3,300 | 3,250 | 3,300 | 2,000 | 488.17 |
| 1993-12-24 | 3,400 | 3,440 | 3,360 | 3,360 | 3,000 | 497.04 |
| 1993-12-22 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 | 510.36 |
| 1993-12-21 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 | 510.36 |
| 1993-12-17 | 3,600 | 3,700 | 3,600 | 3,700 | 4,000 | 547.34 |
| 1993-12-16 | 3,600 | 3,700 | 3,600 | 3,600 | 4,000 | 532.54 |
| 1993-12-13 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 562.13 |
| 1993-12-10 | 3,590 | 3,800 | 3,590 | 3,800 | 10,000 | 562.13 |
| 1993-12-09 | 3,400 | 3,600 | 3,400 | 3,580 | 8,000 | 529.59 |
| 1993-12-07 | 3,250 | 3,400 | 3,250 | 3,400 | 9,000 | 502.96 |
| 1993-12-06 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 502.96 |
| 1993-12-03 | 3,600 | 3,600 | 3,600 | 3,600 | 9,000 | 532.54 |
| 1993-12-02 | 3,510 | 3,650 | 3,510 | 3,650 | 6,000 | 539.94 |
| 1993-12-01 | 3,300 | 3,510 | 3,300 | 3,510 | 7,000 | 519.23 |
| 1993-11-30 | 3,300 | 3,300 | 3,300 | 3,300 | 11,000 | 488.17 |
| 1993-11-29 | 3,640 | 3,640 | 3,300 | 3,300 | 6,000 | 488.17 |
| 1993-11-26 | 3,800 | 3,800 | 3,700 | 3,700 | 11,000 | 547.34 |
| 1993-11-25 | 3,890 | 3,900 | 3,850 | 3,900 | 16,000 | 576.92 |
| 1993-11-24 | 4,000 | 4,000 | 3,900 | 3,900 | 13,000 | 576.92 |
| 1993-11-22 | 4,100 | 4,100 | 4,000 | 4,000 | 2,000 | 591.72 |
| 1993-11-19 | 4,150 | 4,200 | 4,150 | 4,160 | 4,000 | 615.39 |
| 1993-11-18 | 4,150 | 4,150 | 4,150 | 4,150 | 4,000 | 613.91 |
| 1993-11-17 | 4,200 | 4,200 | 4,150 | 4,150 | 3,000 | 613.91 |
| 1993-11-16 | 4,150 | 4,150 | 4,150 | 4,150 | 5,000 | 613.91 |
| 1993-11-15 | 4,150 | 4,150 | 4,150 | 4,150 | 2,000 | 613.91 |
| 1993-11-12 | 4,150 | 4,350 | 4,150 | 4,350 | 2,000 | 643.49 |
| 1993-11-11 | 4,100 | 4,150 | 4,100 | 4,150 | 4,000 | 613.91 |
| 1993-11-10 | 4,150 | 4,150 | 3,950 | 4,100 | 12,000 | 606.51 |
| 1993-11-09 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 606.51 |
| 1993-11-08 | 4,500 | 4,500 | 4,500 | 4,500 | 2,000 | 665.68 |
| 1993-11-04 | 4,500 | 4,550 | 4,500 | 4,500 | 4,000 | 665.68 |
| 1993-11-02 | 4,600 | 4,600 | 4,500 | 4,600 | 6,000 | 680.47 |
| 1993-11-01 | 4,650 | 4,650 | 4,600 | 4,600 | 4,000 | 680.47 |
| 1993-10-29 | 4,600 | 4,600 | 4,600 | 4,600 | 4,000 | 680.47 |
| 1993-10-28 | 4,600 | 4,600 | 4,600 | 4,600 | 3,000 | 680.47 |
| 1993-10-27 | 4,500 | 4,600 | 4,400 | 4,600 | 20,000 | 680.47 |
| 1993-10-26 | 4,600 | 4,600 | 4,400 | 4,450 | 25,000 | 658.28 |
| 1993-10-25 | 4,780 | 4,790 | 4,600 | 4,600 | 33,000 | 680.47 |
| 1993-10-22 | 4,940 | 4,940 | 4,740 | 4,800 | 23,000 | 710.06 |
| 1993-10-21 | 5,000 | 5,000 | 5,000 | 5,000 | 5,000 | 739.65 |
| 1993-10-20 | 4,990 | 5,040 | 4,990 | 5,010 | 8,000 | 741.12 |
| 1993-10-19 | 5,100 | 5,100 | 5,000 | 5,100 | 11,000 | 754.44 |
| 1993-10-18 | 5,190 | 5,200 | 5,150 | 5,180 | 16,000 | 766.27 |
| 1993-10-15 | 5,170 | 5,230 | 5,170 | 5,210 | 20,000 | 770.71 |
| 1993-10-14 | 5,200 | 5,270 | 5,160 | 5,270 | 27,000 | 779.59 |
| 1993-10-13 | 5,190 | 5,210 | 5,150 | 5,160 | 20,000 | 763.31 |
| 1993-10-12 | 5,300 | 5,300 | 5,160 | 5,230 | 23,000 | 773.67 |
| 1993-10-08 | 5,280 | 5,300 | 5,260 | 5,300 | 26,000 | 784.02 |
| 1993-10-07 | 5,290 | 5,300 | 5,210 | 5,270 | 44,000 | 779.59 |
| 1993-10-06 | 5,300 | 5,460 | 5,300 | 5,340 | 237,000 | 789.94 |
| 1993-10-05 | 5,250 | 5,250 | 5,250 | 5,250 | 271,000 | 776.63 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2021-09-29]1株→2株 [1995-03-28]1株→1.3株 [1994-03-28]1株→1.3株