9644 (株)タナベコンサルティンググループ の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 2,060 | 2,150 | 2,060 | 2,100 | 18,800 | 403.85 |
| 1994-12-29 | 2,100 | 2,100 | 2,060 | 2,060 | 6,600 | 396.15 |
| 1994-12-28 | 2,060 | 2,100 | 2,060 | 2,100 | 11,000 | 403.85 |
| 1994-12-27 | 2,100 | 2,100 | 2,060 | 2,060 | 1,100 | 396.15 |
| 1994-12-26 | 2,100 | 2,120 | 2,020 | 2,100 | 15,600 | 403.85 |
| 1994-12-22 | 2,090 | 2,100 | 2,090 | 2,100 | 7,200 | 403.85 |
| 1994-12-21 | 2,180 | 2,180 | 2,010 | 2,080 | 4,400 | 400 |
| 1994-12-20 | 2,180 | 2,190 | 2,180 | 2,190 | 13,400 | 421.15 |
| 1994-12-19 | 2,180 | 2,190 | 2,180 | 2,190 | 2,900 | 421.15 |
| 1994-12-16 | 2,250 | 2,270 | 2,200 | 2,200 | 3,800 | 423.08 |
| 1994-12-15 | 2,200 | 2,280 | 2,200 | 2,280 | 11,300 | 438.46 |
| 1994-12-14 | 2,020 | 2,200 | 2,020 | 2,200 | 1,300 | 423.08 |
| 1994-12-13 | 2,200 | 2,200 | 1,950 | 2,020 | 15,100 | 388.46 |
| 1994-12-12 | 2,220 | 2,220 | 2,220 | 2,220 | 600 | 426.92 |
| 1994-12-09 | 2,390 | 2,390 | 2,300 | 2,300 | 5,400 | 442.31 |
| 1994-12-08 | 2,360 | 2,400 | 2,300 | 2,400 | 9,500 | 461.54 |
| 1994-12-07 | 2,510 | 2,550 | 2,400 | 2,400 | 3,300 | 461.54 |
| 1994-12-06 | 2,600 | 2,600 | 2,550 | 2,550 | 4,000 | 490.39 |
| 1994-12-05 | 2,510 | 2,550 | 2,510 | 2,550 | 2,200 | 490.39 |
| 1994-12-02 | 2,500 | 2,500 | 2,500 | 2,500 | 700 | 480.77 |
| 1994-12-01 | 2,600 | 2,600 | 2,500 | 2,500 | 3,500 | 480.77 |
| 1994-11-30 | 2,650 | 2,650 | 2,600 | 2,600 | 1,200 | 500 |
| 1994-11-29 | 2,650 | 2,650 | 2,650 | 2,650 | 2,000 | 509.62 |
| 1994-11-28 | 2,650 | 2,650 | 2,650 | 2,650 | 5,900 | 509.62 |
| 1994-11-25 | 2,650 | 2,650 | 2,650 | 2,650 | 2,000 | 509.62 |
| 1994-11-24 | 2,650 | 2,650 | 2,650 | 2,650 | 100 | 509.62 |
| 1994-11-22 | 2,700 | 2,700 | 2,650 | 2,650 | 200 | 509.62 |
| 1994-11-16 | 2,720 | 2,720 | 2,720 | 2,720 | 3,200 | 523.08 |
| 1994-11-14 | 2,720 | 2,720 | 2,720 | 2,720 | 200 | 523.08 |
| 1994-11-11 | 2,760 | 2,760 | 2,760 | 2,760 | 100 | 530.77 |
| 1994-11-10 | 2,770 | 2,770 | 2,770 | 2,770 | 2,800 | 532.69 |
| 1994-11-09 | 2,770 | 2,770 | 2,770 | 2,770 | 4,000 | 532.69 |
| 1994-11-08 | 2,770 | 2,770 | 2,770 | 2,770 | 10,300 | 532.69 |
| 1994-11-07 | 2,770 | 2,770 | 2,770 | 2,770 | 3,000 | 532.69 |
| 1994-11-02 | 2,780 | 2,780 | 2,780 | 2,780 | 2,000 | 534.62 |
| 1994-11-01 | 2,780 | 2,780 | 2,780 | 2,780 | 3,200 | 534.62 |
| 1994-10-31 | 2,730 | 2,780 | 2,730 | 2,780 | 1,100 | 534.62 |
| 1994-10-28 | 2,780 | 2,780 | 2,780 | 2,780 | 3,100 | 534.62 |
| 1994-10-27 | 2,780 | 2,780 | 2,780 | 2,780 | 3,000 | 534.62 |
| 1994-10-25 | 2,740 | 2,790 | 2,700 | 2,790 | 9,000 | 536.54 |
| 1994-10-24 | 2,740 | 2,740 | 2,740 | 2,740 | 1,000 | 526.92 |
| 1994-10-21 | 2,740 | 2,740 | 2,740 | 2,740 | 2,000 | 526.92 |
| 1994-10-20 | 2,810 | 2,810 | 2,730 | 2,730 | 2,200 | 525 |
| 1994-10-19 | 2,810 | 2,810 | 2,810 | 2,810 | 2,800 | 540.39 |
| 1994-10-18 | 2,810 | 2,810 | 2,810 | 2,810 | 6,800 | 540.39 |
| 1994-10-17 | 2,810 | 2,810 | 2,800 | 2,810 | 10,400 | 540.39 |
| 1994-10-14 | 2,810 | 2,810 | 2,810 | 2,810 | 4,000 | 540.39 |
| 1994-10-13 | 2,810 | 2,810 | 2,810 | 2,810 | 6,600 | 540.39 |
| 1994-10-12 | 2,820 | 2,820 | 2,810 | 2,810 | 2,100 | 540.39 |
| 1994-10-07 | 2,850 | 2,850 | 2,810 | 2,810 | 2,000 | 540.39 |
| 1994-10-06 | 2,910 | 2,950 | 2,910 | 2,950 | 7,700 | 567.31 |
| 1994-10-05 | 3,000 | 3,000 | 2,910 | 2,910 | 5,100 | 559.62 |
| 1994-10-04 | 3,050 | 3,050 | 3,050 | 3,050 | 100 | 586.54 |
| 1994-10-03 | 3,000 | 3,100 | 2,930 | 3,100 | 1,100 | 596.15 |
| 1994-09-30 | 2,900 | 2,910 | 2,900 | 2,910 | 9,200 | 559.62 |
| 1994-09-29 | 2,800 | 2,900 | 2,800 | 2,900 | 1,900 | 557.69 |
| 1994-09-28 | 2,730 | 2,900 | 2,730 | 2,900 | 400 | 557.69 |
| 1994-09-27 | 2,990 | 2,990 | 2,710 | 2,710 | 800 | 521.15 |
| 1994-09-26 | 2,990 | 2,990 | 2,990 | 2,990 | 100 | 575 |
| 1994-09-22 | 2,910 | 3,000 | 2,910 | 3,000 | 1,700 | 576.92 |
| 1994-09-21 | 2,900 | 2,900 | 2,900 | 2,900 | 800 | 557.69 |
| 1994-09-20 | 2,950 | 3,000 | 2,900 | 2,900 | 8,400 | 557.69 |
| 1994-09-19 | 3,000 | 3,000 | 3,000 | 3,000 | 4,300 | 576.92 |
| 1994-09-16 | 3,050 | 3,050 | 3,050 | 3,050 | 6,400 | 586.54 |
| 1994-09-14 | 3,050 | 3,050 | 3,050 | 3,050 | 100 | 586.54 |
| 1994-09-13 | 3,100 | 3,100 | 3,050 | 3,050 | 5,000 | 586.54 |
| 1994-09-12 | 3,150 | 3,150 | 3,100 | 3,100 | 3,900 | 596.15 |
| 1994-09-08 | 3,180 | 3,180 | 3,180 | 3,180 | 2,000 | 611.54 |
| 1994-09-07 | 3,180 | 3,190 | 3,180 | 3,180 | 9,100 | 611.54 |
| 1994-09-06 | 3,200 | 3,200 | 3,180 | 3,180 | 1,500 | 611.54 |
| 1994-09-02 | 3,200 | 3,250 | 3,200 | 3,250 | 2,000 | 625 |
| 1994-09-01 | 3,250 | 3,250 | 3,250 | 3,250 | 2,000 | 625 |
| 1994-08-31 | 3,250 | 3,250 | 3,250 | 3,250 | 100 | 625 |
| 1994-08-30 | 3,200 | 3,200 | 3,200 | 3,200 | 2,600 | 615.39 |
| 1994-08-29 | 3,200 | 3,200 | 3,200 | 3,200 | 1,800 | 615.39 |
| 1994-08-26 | 3,200 | 3,200 | 3,200 | 3,200 | 5,000 | 615.39 |
| 1994-08-25 | 3,290 | 3,290 | 3,200 | 3,200 | 3,500 | 615.39 |
| 1994-08-23 | 3,300 | 3,300 | 3,300 | 3,300 | 3,200 | 634.62 |
| 1994-08-22 | 3,340 | 3,340 | 3,340 | 3,340 | 2,300 | 642.31 |
| 1994-08-19 | 3,360 | 3,360 | 3,350 | 3,350 | 5,300 | 644.23 |
| 1994-08-18 | 3,350 | 3,360 | 3,350 | 3,360 | 3,300 | 646.15 |
| 1994-08-17 | 3,390 | 3,390 | 3,390 | 3,390 | 2,200 | 651.92 |
| 1994-08-16 | 3,390 | 3,390 | 3,390 | 3,390 | 1,300 | 651.92 |
| 1994-08-11 | 3,380 | 3,380 | 3,380 | 3,380 | 1,100 | 650 |
| 1994-08-10 | 3,400 | 3,400 | 3,380 | 3,380 | 1,300 | 650 |
| 1994-08-09 | 3,400 | 3,400 | 3,400 | 3,400 | 500 | 653.85 |
| 1994-08-08 | 3,430 | 3,430 | 3,430 | 3,430 | 5,000 | 659.62 |
| 1994-08-05 | 3,450 | 3,450 | 3,450 | 3,450 | 2,600 | 663.46 |
| 1994-08-04 | 3,400 | 3,450 | 3,400 | 3,450 | 900 | 663.46 |
| 1994-08-03 | 3,380 | 3,450 | 3,380 | 3,400 | 4,500 | 653.85 |
| 1994-08-02 | 3,500 | 3,500 | 3,440 | 3,440 | 4,100 | 661.54 |
| 1994-08-01 | 3,460 | 3,460 | 3,460 | 3,460 | 3,000 | 665.39 |
| 1994-07-29 | 3,460 | 3,460 | 3,460 | 3,460 | 2,000 | 665.39 |
| 1994-07-28 | 3,470 | 3,470 | 3,460 | 3,460 | 6,000 | 665.39 |
| 1994-07-27 | 3,450 | 3,480 | 3,450 | 3,480 | 6,000 | 669.23 |
| 1994-07-26 | 3,430 | 3,450 | 3,400 | 3,450 | 6,000 | 663.46 |
| 1994-07-25 | 3,450 | 3,450 | 3,450 | 3,450 | 3,000 | 663.46 |
| 1994-07-22 | 3,420 | 3,450 | 3,420 | 3,450 | 4,000 | 663.46 |
| 1994-07-21 | 3,500 | 3,500 | 3,400 | 3,400 | 4,000 | 653.85 |
| 1994-07-20 | 3,510 | 3,510 | 3,500 | 3,500 | 5,000 | 673.08 |
| 1994-07-19 | 3,490 | 3,500 | 3,490 | 3,500 | 4,000 | 673.08 |
| 1994-07-18 | 3,460 | 3,460 | 3,460 | 3,460 | 7,000 | 665.39 |
| 1994-07-15 | 3,490 | 3,500 | 3,450 | 3,450 | 6,000 | 663.46 |
| 1994-07-14 | 3,450 | 3,450 | 3,450 | 3,450 | 3,000 | 663.46 |
| 1994-07-13 | 3,490 | 3,490 | 3,480 | 3,480 | 3,000 | 669.23 |
| 1994-07-11 | 3,450 | 3,500 | 3,450 | 3,450 | 3,000 | 663.46 |
| 1994-07-08 | 3,460 | 3,500 | 3,450 | 3,450 | 3,000 | 663.46 |
| 1994-07-07 | 3,480 | 3,480 | 3,460 | 3,460 | 11,000 | 665.39 |
| 1994-07-06 | 3,500 | 3,500 | 3,460 | 3,460 | 9,000 | 665.39 |
| 1994-07-05 | 3,500 | 3,500 | 3,500 | 3,500 | 10,000 | 673.08 |
| 1994-07-04 | 3,450 | 3,500 | 3,450 | 3,500 | 5,000 | 673.08 |
| 1994-07-01 | 3,170 | 3,340 | 3,170 | 3,340 | 3,000 | 642.31 |
| 1994-06-30 | 3,150 | 3,200 | 3,150 | 3,160 | 11,000 | 607.69 |
| 1994-06-29 | 3,110 | 3,110 | 3,100 | 3,100 | 2,000 | 596.15 |
| 1994-06-28 | 3,100 | 3,100 | 3,100 | 3,100 | 5,000 | 596.15 |
| 1994-06-27 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 596.15 |
| 1994-06-24 | 3,050 | 3,090 | 3,030 | 3,030 | 8,000 | 582.69 |
| 1994-06-22 | 3,050 | 3,050 | 3,050 | 3,050 | 3,000 | 586.54 |
| 1994-06-21 | 3,100 | 3,100 | 3,100 | 3,100 | 7,000 | 596.15 |
| 1994-06-17 | 3,100 | 3,100 | 3,100 | 3,100 | 10,000 | 596.15 |
| 1994-06-16 | 3,100 | 3,100 | 3,100 | 3,100 | 7,000 | 596.15 |
| 1994-06-15 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 | 596.15 |
| 1994-06-14 | 3,200 | 3,200 | 3,100 | 3,100 | 3,000 | 596.15 |
| 1994-06-13 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 576.92 |
| 1994-06-10 | 2,960 | 2,960 | 2,960 | 2,960 | 1,000 | 569.23 |
| 1994-06-09 | 2,990 | 3,000 | 2,950 | 2,950 | 10,000 | 567.31 |
| 1994-06-03 | 2,870 | 2,870 | 2,870 | 2,870 | 2,000 | 551.92 |
| 1994-06-02 | 2,910 | 2,910 | 2,870 | 2,870 | 3,000 | 551.92 |
| 1994-06-01 | 2,860 | 2,860 | 2,860 | 2,860 | 3,000 | 550 |
| 1994-05-30 | 2,700 | 2,700 | 2,700 | 2,700 | 7,000 | 519.23 |
| 1994-05-27 | 2,790 | 2,790 | 2,790 | 2,790 | 2,000 | 536.54 |
| 1994-05-26 | 2,850 | 2,850 | 2,840 | 2,850 | 6,000 | 548.08 |
| 1994-05-25 | 2,870 | 2,900 | 2,870 | 2,900 | 11,000 | 557.69 |
| 1994-05-24 | 2,900 | 2,930 | 2,900 | 2,930 | 3,000 | 563.46 |
| 1994-05-23 | 2,990 | 3,000 | 2,990 | 3,000 | 3,000 | 576.92 |
| 1994-05-20 | 2,990 | 2,990 | 2,990 | 2,990 | 1,000 | 575 |
| 1994-05-19 | 3,000 | 3,050 | 3,000 | 3,050 | 5,000 | 586.54 |
| 1994-05-18 | 3,100 | 3,100 | 3,100 | 3,100 | 3,000 | 596.15 |
| 1994-05-17 | 3,100 | 3,110 | 3,100 | 3,110 | 6,000 | 598.08 |
| 1994-05-16 | 3,090 | 3,100 | 3,090 | 3,100 | 3,000 | 596.15 |
| 1994-05-12 | 3,100 | 3,140 | 3,100 | 3,140 | 5,000 | 603.85 |
| 1994-05-09 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 | 605.77 |
| 1994-05-02 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 | 615.39 |
| 1994-04-28 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 615.39 |
| 1994-04-27 | 3,220 | 3,220 | 3,220 | 3,220 | 2,000 | 619.23 |
| 1994-04-25 | 3,250 | 3,300 | 3,230 | 3,230 | 5,000 | 621.15 |
| 1994-04-20 | 3,350 | 3,350 | 3,350 | 3,350 | 2,000 | 644.23 |
| 1994-04-15 | 3,440 | 3,440 | 3,440 | 3,440 | 1,000 | 661.54 |
| 1994-04-07 | 3,480 | 3,480 | 3,480 | 3,480 | 1,000 | 669.23 |
| 1994-04-06 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 673.08 |
| 1994-04-01 | 3,460 | 3,510 | 3,460 | 3,510 | 10,000 | 675 |
| 1994-03-30 | 3,240 | 3,240 | 3,240 | 3,240 | 5,000 | 623.08 |
| 1994-03-28 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 | 625 |
| 1994-03-25 | 4,340 | 4,350 | 4,250 | 4,350 | 14,000 | 643.49 |
| 1994-03-24 | 4,450 | 4,450 | 4,390 | 4,390 | 3,000 | 649.41 |
| 1994-03-23 | 4,400 | 4,450 | 4,400 | 4,400 | 11,000 | 650.89 |
| 1994-03-22 | 4,480 | 4,480 | 4,450 | 4,450 | 4,000 | 658.28 |
| 1994-03-18 | 4,500 | 4,500 | 4,500 | 4,500 | 4,000 | 665.68 |
| 1994-03-17 | 4,500 | 4,500 | 4,500 | 4,500 | 1,000 | 665.68 |
| 1994-03-16 | 4,300 | 4,350 | 4,300 | 4,350 | 4,000 | 643.49 |
| 1994-03-15 | 4,250 | 4,250 | 4,250 | 4,250 | 1,000 | 628.70 |
| 1994-03-14 | 4,550 | 4,550 | 4,550 | 4,550 | 4,000 | 673.08 |
| 1994-03-11 | 4,500 | 4,500 | 4,500 | 4,500 | 1,000 | 665.68 |
| 1994-03-10 | 4,600 | 4,600 | 4,550 | 4,550 | 5,000 | 673.08 |
| 1994-03-09 | 4,600 | 4,600 | 4,550 | 4,600 | 7,000 | 680.47 |
| 1994-03-08 | 4,550 | 4,590 | 4,500 | 4,500 | 14,000 | 665.68 |
| 1994-03-07 | 4,400 | 4,400 | 4,400 | 4,400 | 3,000 | 650.89 |
| 1994-03-04 | 4,490 | 4,490 | 4,400 | 4,400 | 8,000 | 650.89 |
| 1994-03-03 | 4,600 | 4,600 | 4,600 | 4,600 | 6,000 | 680.47 |
| 1994-03-02 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 | 680.47 |
| 1994-03-01 | 4,710 | 4,710 | 4,700 | 4,700 | 2,000 | 695.27 |
| 1994-02-28 | 4,730 | 4,730 | 4,730 | 4,730 | 7,000 | 699.70 |
| 1994-02-25 | 4,760 | 4,760 | 4,730 | 4,730 | 6,000 | 699.70 |
| 1994-02-24 | 4,650 | 4,800 | 4,650 | 4,750 | 13,000 | 702.66 |
| 1994-02-23 | 4,500 | 4,600 | 4,500 | 4,500 | 5,000 | 665.68 |
| 1994-02-22 | 4,550 | 4,560 | 4,550 | 4,550 | 7,000 | 673.08 |
| 1994-02-21 | 4,500 | 4,550 | 4,500 | 4,550 | 2,000 | 673.08 |
| 1994-02-18 | 4,490 | 4,500 | 4,490 | 4,500 | 4,000 | 665.68 |
| 1994-02-17 | 4,530 | 4,530 | 4,500 | 4,510 | 6,000 | 667.16 |
| 1994-02-16 | 4,500 | 4,500 | 4,500 | 4,500 | 10,000 | 665.68 |
| 1994-02-15 | 4,600 | 4,600 | 4,600 | 4,600 | 3,000 | 680.47 |
| 1994-02-14 | 4,810 | 4,810 | 4,700 | 4,750 | 8,000 | 702.66 |
| 1994-02-10 | 4,640 | 4,990 | 4,640 | 4,920 | 39,000 | 727.81 |
| 1994-02-09 | 4,600 | 4,650 | 4,600 | 4,650 | 2,000 | 687.87 |
| 1994-02-08 | 4,600 | 4,600 | 4,500 | 4,500 | 3,000 | 665.68 |
| 1994-02-07 | 4,700 | 4,700 | 4,700 | 4,700 | 5,000 | 695.27 |
| 1994-02-04 | 4,700 | 4,780 | 4,700 | 4,710 | 12,000 | 696.75 |
| 1994-02-03 | 4,650 | 4,700 | 4,600 | 4,650 | 10,000 | 687.87 |
| 1994-02-02 | 4,550 | 4,650 | 4,550 | 4,600 | 16,000 | 680.47 |
| 1994-02-01 | 4,600 | 4,600 | 4,500 | 4,550 | 6,000 | 673.08 |
| 1994-01-31 | 4,600 | 4,700 | 4,600 | 4,630 | 21,000 | 684.91 |
| 1994-01-28 | 4,500 | 4,550 | 4,490 | 4,550 | 12,000 | 673.08 |
| 1994-01-27 | 4,590 | 4,600 | 4,500 | 4,500 | 21,000 | 665.68 |
| 1994-01-26 | 4,600 | 4,650 | 4,530 | 4,600 | 15,000 | 680.47 |
| 1994-01-25 | 4,300 | 4,500 | 4,300 | 4,500 | 30,000 | 665.68 |
| 1994-01-24 | 4,350 | 4,350 | 4,300 | 4,300 | 6,000 | 636.10 |
| 1994-01-21 | 4,440 | 4,600 | 4,430 | 4,560 | 21,000 | 674.56 |
| 1994-01-20 | 4,460 | 4,480 | 4,290 | 4,450 | 19,000 | 658.28 |
| 1994-01-19 | 4,540 | 4,540 | 4,490 | 4,490 | 15,000 | 664.20 |
| 1994-01-18 | 4,600 | 4,650 | 4,500 | 4,500 | 40,000 | 665.68 |
| 1994-01-17 | 4,440 | 4,580 | 4,350 | 4,580 | 24,000 | 677.52 |
| 1994-01-14 | 4,010 | 4,390 | 4,010 | 4,390 | 25,000 | 649.41 |
| 1994-01-13 | 3,790 | 3,930 | 3,790 | 3,930 | 9,000 | 581.36 |
| 1994-01-12 | 3,610 | 3,720 | 3,610 | 3,720 | 21,000 | 550.30 |
| 1994-01-11 | 3,620 | 3,700 | 3,600 | 3,600 | 13,000 | 532.54 |
| 1994-01-10 | 3,590 | 3,600 | 3,590 | 3,600 | 14,000 | 532.54 |
| 1994-01-07 | 3,490 | 3,490 | 3,490 | 3,490 | 2,000 | 516.27 |
| 1994-01-06 | 3,490 | 3,490 | 3,490 | 3,490 | 1,000 | 516.27 |
| 1994-01-05 | 3,250 | 3,450 | 3,250 | 3,450 | 10,000 | 510.36 |
| 1994-01-04 | 3,260 | 3,260 | 3,260 | 3,260 | 1,000 | 482.25 |
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