9644 (株)タナベコンサルティンググループの時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	335	335	330	330	2,900	82.50
1997-12-29	340	340	335	335	3,800	83.75
1997-12-26	340	340	340	340	500	85
1997-12-25	340	355	340	355	8,600	88.75
1997-12-24	366	370	350	350	8,500	87.50
1997-12-22	376	380	376	376	1,400	94
1997-12-19	385	385	381	381	7,000	95.25
1997-12-18	389	389	385	385	3,400	96.25
1997-12-17	389	389	385	389	7,000	97.25
1997-12-16	389	389	389	389	1,000	97.25
1997-12-15	385	390	380	390	15,200	97.50
1997-12-12	380	385	380	385	1,700	96.25
1997-12-11	375	375	375	375	18,400	93.75
1997-12-10	375	376	375	375	11,400	93.75
1997-12-09	390	400	375	375	15,800	93.75
1997-12-08	400	400	390	390	2,600	97.50
1997-12-05	400	400	395	400	2,200	100
1997-12-04	400	400	400	400	11,300	100
1997-12-03	384	400	383	400	6,300	100
1997-12-02	400	400	380	380	800	95
1997-12-01	410	410	400	400	2,200	100
1997-11-28	420	420	410	410	1,300	102.50
1997-11-26	440	440	425	435	4,900	108.75
1997-11-25	440	440	430	440	24,400	110
1997-11-21	440	440	425	440	11,300	110
1997-11-20	440	440	440	440	600	110
1997-11-19	450	450	445	445	2,000	111.25
1997-11-18	450	450	450	450	3,500	112.50
1997-11-17	450	450	450	450	3,500	112.50
1997-11-13	470	470	470	470	3,000	117.50
1997-11-12	470	470	470	470	1,600	117.50
1997-11-11	470	470	470	470	400	117.50
1997-11-10	470	475	465	475	4,700	118.75
1997-11-07	475	475	475	475	4,500	118.75
1997-11-06	470	475	470	475	8,200	118.75
1997-11-05	454	470	454	470	20,200	117.50
1997-11-04	440	459	435	459	8,100	114.75
1997-10-31	440	440	440	440	900	110
1997-10-30	450	450	450	450	2,400	112.50
1997-10-29	444	450	444	450	8,800	112.50
1997-10-28	449	449	443	444	6,600	111
1997-10-27	450	450	450	450	4,000	112.50
1997-10-24	445	451	445	450	5,100	112.50
1997-10-23	445	445	445	445	4,400	111.25
1997-10-22	450	450	445	445	5,100	111.25
1997-10-21	460	460	450	450	600	112.50
1997-10-20	464	464	460	460	1,500	115
1997-10-16	455	455	450	450	8,400	112.50
1997-10-15	455	455	455	455	5,000	113.75
1997-10-14	450	455	450	455	7,700	113.75
1997-10-13	445	445	445	445	5,100	111.25
1997-10-09	445	450	444	445	5,000	111.25
1997-10-08	420	450	420	450	2,000	112.50
1997-10-07	430	435	420	420	7,600	105
1997-10-06	435	435	430	430	1,800	107.50
1997-10-03	434	435	434	435	800	108.75
1997-10-01	440	440	430	435	1,900	108.75
1997-09-30	440	440	440	440	400	110
1997-09-29	460	460	440	440	3,800	110
1997-09-26	460	460	460	460	2,000	115
1997-09-25	460	460	460	460	2,100	115
1997-09-24	460	460	450	460	5,300	115
1997-09-22	470	470	460	460	1,600	115
1997-09-19	480	480	470	470	3,400	117.50
1997-09-18	480	480	480	480	500	120
1997-09-16	480	480	480	480	3,700	120
1997-09-12	485	485	481	481	2,000	120.25
1997-09-11	485	485	485	485	400	121.25
1997-09-10	485	485	480	485	3,900	121.25
1997-09-09	491	491	485	485	3,500	121.25
1997-09-08	491	491	491	491	2,000	122.75
1997-09-05	495	495	492	494	2,400	123.50
1997-09-04	495	495	495	495	1,600	123.75
1997-09-03	495	495	495	495	3,000	123.75
1997-09-02	495	495	495	495	2,100	123.75
1997-09-01	500	500	495	495	700	123.75
1997-08-29	495	495	495	495	2,000	123.75
1997-08-28	505	505	495	495	6,500	123.75
1997-08-27	505	505	505	505	5,000	126.25
1997-08-26	501	505	501	505	6,500	126.25
1997-08-25	500	501	500	501	4,600	125.25
1997-08-22	500	500	500	500	4,000	125
1997-08-21	510	510	501	501	5,800	125.25
1997-08-20	506	510	506	510	5,000	127.50
1997-08-19	505	506	505	506	5,600	126.50
1997-08-18	500	502	500	502	4,700	125.50
1997-08-15	501	501	501	501	4,500	125.25
1997-08-14	500	500	500	500	4,000	125
1997-08-13	500	500	500	500	7,900	125
1997-08-12	500	500	495	500	4,100	125
1997-08-11	500	510	500	500	6,400	125
1997-08-08	506	506	501	501	4,200	125.25
1997-08-07	506	506	502	506	4,700	126.50
1997-08-06	510	510	506	506	600	126.50
1997-08-05	510	510	501	510	3,800	127.50
1997-08-04	510	510	510	510	4,100	127.50
1997-08-01	530	530	515	520	13,400	130
1997-07-31	563	563	535	535	26,900	133.75
1997-07-30	580	580	563	563	2,700	140.75
1997-07-29	581	581	580	580	4,400	145
1997-07-28	600	600	560	581	4,300	145.25
1997-07-25	580	600	580	600	6,500	150
1997-07-24	572	572	572	572	1,000	143
1997-07-23	565	565	560	560	5,400	140
1997-07-22	580	581	562	562	2,900	140.50
1997-07-18	590	590	581	581	1,500	145.25
1997-07-17	600	600	590	590	4,100	147.50
1997-07-16	590	600	590	600	5,300	150
1997-07-15	610	610	590	590	12,700	147.50
1997-07-14	630	630	610	610	2,100	152.50
1997-07-11	630	630	630	630	500	157.50
1997-07-10	630	630	622	630	5,200	157.50
1997-07-09	610	610	601	610	3,100	152.50
1997-07-08	595	610	580	610	11,500	152.50
1997-07-07	650	650	561	590	6,200	147.50
1997-07-04	660	660	640	650	5,700	162.50
1997-07-03	665	665	660	660	5,300	165
1997-07-02	663	669	663	669	6,000	167.25
1997-07-01	667	669	667	669	12,100	167.25
1997-06-30	669	670	661	669	6,400	167.25
1997-06-27	668	669	668	669	5,500	167.25
1997-06-26	669	669	669	669	7,100	167.25
1997-06-25	670	670	670	670	6,600	167.50
1997-06-24	671	671	650	670	7,200	167.50
1997-06-23	670	670	670	670	3,400	167.50
1997-06-20	680	680	670	670	7,900	167.50
1997-06-19	681	690	681	681	2,100	170.25
1997-06-18	680	680	680	680	7,100	170
1997-06-17	680	680	678	680	3,500	170
1997-06-16	680	680	675	680	6,400	170
1997-06-13	690	690	680	680	4,600	170
1997-06-12	695	695	691	691	3,300	172.75
1997-06-11	695	695	690	690	1,100	172.50
1997-06-10	700	700	695	695	4,000	173.75
1997-06-06	705	705	700	700	800	175
1997-06-04	695	700	691	695	2,600	173.75
1997-06-03	690	695	690	695	1,200	173.75
1997-06-02	701	702	695	695	7,900	173.75
1997-05-29	719	719	701	701	1,700	175.25
1997-05-28	710	710	709	709	1,500	177.25
1997-05-26	719	719	719	719	1,000	179.75
1997-05-23	710	720	710	720	4,400	180
1997-05-22	710	710	701	701	400	175.25
1997-05-21	720	720	710	710	1,100	177.50
1997-05-20	720	720	720	720	6,100	180
1997-05-19	702	710	702	710	500	177.50
1997-05-16	720	720	700	700	1,600	175
1997-05-15	730	730	730	730	1,800	182.50
1997-05-14	720	720	720	720	1,000	180
1997-05-13	720	720	720	720	200	180
1997-05-12	710	710	710	710	100	177.50
1997-05-09	700	701	700	701	700	175.25
1997-05-08	700	700	700	700	1,000	175
1997-05-07	701	710	701	702	4,300	175.50
1997-05-06	711	720	700	700	1,800	175
1997-05-02	719	725	719	720	2,500	180
1997-04-30	729	739	729	739	1,300	184.75
1997-04-25	740	740	740	740	4,500	185
1997-04-24	734	740	730	740	5,600	185
1997-04-23	710	740	710	740	2,400	185
1997-04-22	710	710	700	700	2,900	175
1997-04-21	700	700	700	700	1,300	175
1997-04-18	612	700	612	700	21,200	175
1997-04-17	605	609	605	609	1,300	152.25
1997-04-16	591	600	591	600	1,500	150
1997-04-15	605	605	590	605	5,700	151.25
1997-04-14	605	605	605	605	1,000	151.25
1997-04-11	605	605	605	605	300	151.25
1997-04-10	602	602	602	602	100	150.50
1997-04-09	600	600	600	600	200	150
1997-04-08	690	690	680	680	3,000	170
1997-04-07	700	700	690	690	1,600	172.50
1997-04-04	700	700	700	700	300	175
1997-04-02	700	700	690	690	19,100	172.50
1997-04-01	700	700	697	697	2,700	174.25
1997-03-31	697	700	697	697	1,100	174.25
1997-03-26	770	770	770	770	1,200	192.50
1997-03-25	700	790	700	790	3,200	197.50
1997-03-24	701	701	685	690	13,600	172.50
1997-03-21	700	700	700	700	1,200	175
1997-03-19	700	701	700	701	3,200	175.25
1997-03-18	707	708	707	707	3,900	176.75
1997-03-17	707	707	707	707	1,600	176.75
1997-03-14	700	700	700	700	2,000	175
1997-03-13	699	700	690	700	7,600	175
1997-03-12	719	719	690	699	8,400	174.75
1997-03-11	740	740	730	730	300	182.50
1997-03-10	721	730	710	710	4,000	177.50
1997-03-07	730	740	730	730	5,100	182.50
1997-03-06	750	750	730	740	2,200	185
1997-03-05	770	771	750	750	4,700	187.50
1997-03-04	779	779	770	770	200	192.50
1997-03-03	780	780	780	780	6,600	195
1997-02-28	780	780	778	780	20,200	195
1997-02-27	790	790	780	780	6,500	195
1997-02-26	800	800	781	784	19,600	196
1997-02-25	800	800	782	790	10,500	197.50
1997-02-24	800	800	800	800	6,000	200
1997-02-21	810	810	790	790	9,400	197.50
1997-02-20	810	810	802	802	13,600	200.50
1997-02-19	831	831	810	811	1,200	202.75
1997-02-18	851	851	820	820	12,600	205
1997-02-17	840	841	840	841	1,200	210.25
1997-02-14	840	840	840	840	1,200	210
1997-02-13	860	860	831	840	2,100	210
1997-02-12	860	860	860	860	300	215
1997-02-10	900	900	897	897	2,100	224.25
1997-02-07	897	897	897	897	4,900	224.25
1997-02-06	898	898	898	898	100	224.50
1997-02-05	920	920	898	898	1,900	224.50
1997-02-04	895	920	891	920	10,900	230
1997-02-03	861	862	843	862	2,000	215.50
1997-01-31	831	861	831	861	2,100	215.25
1997-01-29	816	820	810	810	3,900	202.50
1997-01-28	812	812	812	812	100	203
1997-01-27	850	860	810	810	2,700	202.50
1997-01-24	880	900	875	875	4,800	218.75
1997-01-23	899	899	880	880	4,800	220
1997-01-22	902	902	900	900	3,800	225
1997-01-21	905	905	903	903	400	225.75
1997-01-20	905	905	905	905	1,500	226.25
1997-01-17	902	902	902	902	600	225.50
1997-01-14	901	901	901	901	200	225.25
1997-01-13	900	900	900	900	800	225
1997-01-10	915	915	900	901	3,700	225.25
1997-01-09	950	950	950	950	1,100	237.50
1997-01-06	1,000	1,000	1,000	1,000	500	250

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

2025年04月
日	月	火	水	木	金	土
« 03月31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

9644 (株)タナベコンサルティンググループ の時系列データ [1997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 [1997年度]