9644 (株)タナベコンサルティンググループの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	270	276	270	275	2,700	68.75
1998-12-29	284	284	270	270	2,200	67.50
1998-12-28	275	280	275	280	5,600	70
1998-12-25	275	278	275	275	9,000	68.75
1998-12-24	270	270	265	265	2,100	66.25
1998-12-22	280	280	270	270	5,500	67.50
1998-12-21	280	280	270	270	13,200	67.50
1998-12-18	275	280	275	280	5,700	70
1998-12-17	280	280	275	275	1,300	68.75
1998-12-16	290	290	281	281	2,400	70.25
1998-12-15	290	290	280	280	6,100	70
1998-12-14	290	290	290	290	600	72.50
1998-12-11	280	290	280	290	3,600	72.50
1998-12-10	300	300	270	270	2,000	67.50
1998-12-09	310	310	301	301	5,300	75.25
1998-12-08	310	310	310	310	1,000	77.50
1998-12-07	320	320	320	320	400	80
1998-12-04	320	320	320	320	100	80
1998-12-03	320	320	320	320	200	80
1998-12-02	320	320	320	320	1,300	80
1998-12-01	301	320	300	320	4,500	80
1998-11-30	310	310	300	300	6,300	75
1998-11-27	300	300	300	300	1,500	75
1998-11-26	282	290	282	290	3,100	72.50
1998-11-25	281	281	281	281	1,600	70.25
1998-11-24	282	282	280	280	4,300	70
1998-11-20	280	280	278	280	3,800	70
1998-11-19	280	280	280	280	2,200	70
1998-11-18	295	295	290	290	700	72.50
1998-11-17	290	295	290	295	2,200	73.75
1998-11-16	280	290	280	290	3,000	72.50
1998-11-13	290	290	273	273	2,200	68.25
1998-11-12	285	285	285	285	1,000	71.25
1998-11-11	285	285	280	285	2,600	71.25
1998-11-10	285	290	285	290	200	72.50
1998-11-09	280	290	280	290	7,800	72.50
1998-11-06	280	280	280	280	1,400	70
1998-11-05	280	280	280	280	1,100	70
1998-11-04	270	270	270	270	1,100	67.50
1998-10-30	280	280	280	280	3,200	70
1998-10-28	289	289	289	289	1,000	72.25
1998-10-27	290	290	290	290	1,800	72.50
1998-10-26	290	290	290	290	9,400	72.50
1998-10-23	280	280	278	278	2,400	69.50
1998-10-21	270	280	270	270	3,200	67.50
1998-10-20	261	261	261	261	1,000	65.25
1998-10-19	255	260	255	260	10,500	65
1998-10-16	255	255	250	250	500	62.50
1998-10-15	260	260	260	260	5,100	65
1998-10-14	255	255	255	255	1,300	63.75
1998-10-13	250	250	250	250	7,500	62.50
1998-10-12	259	259	250	250	6,600	62.50
1998-10-09	280	280	260	260	6,500	65
1998-10-08	280	280	280	280	2,000	70
1998-10-07	280	285	280	280	8,100	70
1998-10-06	285	285	280	280	1,500	70
1998-10-02	280	285	280	285	5,000	71.25
1998-10-01	285	285	280	280	1,400	70
1998-09-30	285	285	285	285	2,500	71.25
1998-09-29	291	291	285	285	4,200	71.25
1998-09-28	315	320	281	296	16,400	74
1998-09-25	360	360	360	360	100	90
1998-09-21	360	360	350	350	1,600	87.50
1998-09-18	364	364	364	364	1,200	91
1998-09-17	366	366	365	365	1,600	91.25
1998-09-16	365	365	365	365	1,400	91.25
1998-09-11	361	361	360	361	7,400	90.25
1998-09-08	360	360	360	360	1,000	90
1998-09-07	360	360	360	360	1,000	90
1998-09-03	362	362	362	362	100	90.50
1998-09-02	360	360	360	360	100	90
1998-09-01	370	370	360	360	1,700	90
1998-08-31	370	370	370	370	1,000	92.50
1998-08-28	370	370	360	360	1,400	90
1998-08-26	390	390	390	390	100	97.50
1998-08-25	400	400	400	400	7,000	100
1998-08-20	395	395	390	390	300	97.50
1998-08-18	400	400	400	400	3,200	100
1998-08-17	390	390	390	390	400	97.50
1998-08-10	400	400	390	390	1,700	97.50
1998-08-07	400	400	400	400	1,400	100
1998-08-06	400	400	400	400	700	100
1998-08-05	400	400	400	400	600	100
1998-08-03	400	400	400	400	1,100	100
1998-07-31	400	400	400	400	900	100
1998-07-27	430	430	430	430	6,300	107.50
1998-07-24	420	420	420	420	700	105
1998-07-23	430	430	430	430	100	107.50
1998-07-22	430	430	430	430	200	107.50
1998-07-21	430	430	430	430	1,900	107.50
1998-07-17	430	430	430	430	2,200	107.50
1998-07-16	430	430	430	430	1,100	107.50
1998-07-15	430	430	430	430	2,000	107.50
1998-07-14	411	425	411	425	800	106.25
1998-07-13	410	410	410	410	700	102.50
1998-07-09	430	430	425	425	2,600	106.25
1998-07-08	430	430	430	430	4,500	107.50
1998-07-07	429	429	429	429	1,000	107.25
1998-07-06	420	424	420	424	3,100	106
1998-07-03	420	424	420	420	2,000	105
1998-07-02	411	430	411	430	2,200	107.50
1998-07-01	386	410	386	410	2,400	102.50
1998-06-30	375	385	375	385	5,200	96.25
1998-06-29	375	375	375	375	2,900	93.75
1998-06-26	370	370	370	370	3,600	92.50
1998-06-25	370	370	370	370	2,100	92.50
1998-06-22	370	370	370	370	100	92.50
1998-06-18	375	375	370	370	1,200	92.50
1998-06-16	375	380	375	380	3,400	95
1998-06-15	370	380	370	380	200	95
1998-06-12	370	370	370	370	600	92.50
1998-06-11	370	370	370	370	2,700	92.50
1998-06-10	360	365	360	365	1,800	91.25
1998-06-09	345	360	345	360	3,800	90
1998-06-08	341	341	341	341	900	85.25
1998-06-05	340	345	340	342	1,900	85.50
1998-06-04	349	349	340	340	8,000	85
1998-06-03	350	350	344	344	2,000	86
1998-06-01	350	350	350	350	1,200	87.50
1998-05-29	350	350	350	350	5,500	87.50
1998-05-28	360	360	350	350	4,400	87.50
1998-05-27	360	360	360	360	3,300	90
1998-05-26	351	360	351	360	500	90
1998-05-25	345	350	341	350	5,700	87.50
1998-05-21	350	350	340	340	3,000	85
1998-05-20	350	350	340	345	2,000	86.25
1998-05-19	350	350	350	350	100	87.50
1998-05-18	340	350	340	350	3,400	87.50
1998-05-15	340	340	340	340	3,300	85
1998-05-14	340	340	336	336	2,500	84
1998-05-12	340	340	340	340	1,900	85
1998-05-11	340	340	340	340	11,200	85
1998-05-08	340	340	340	340	2,300	85
1998-05-07	350	350	345	345	4,300	86.25
1998-05-06	347	350	347	349	4,700	87.25
1998-04-28	360	370	345	345	10,100	86.25
1998-04-27	345	360	345	360	4,000	90
1998-04-24	340	340	340	340	1,600	85
1998-04-22	370	370	370	370	1,400	92.50
1998-04-21	370	370	370	370	500	92.50
1998-04-20	370	370	370	370	500	92.50
1998-04-16	375	375	366	366	4,000	91.50
1998-04-15	375	375	369	370	7,600	92.50
1998-04-14	375	375	370	370	3,100	92.50
1998-04-13	380	380	370	375	700	93.75
1998-04-10	380	380	370	370	2,400	92.50
1998-04-09	380	380	380	380	200	95
1998-04-08	365	370	365	370	2,000	92.50
1998-04-07	365	365	365	365	500	91.25
1998-04-06	390	390	360	360	1,800	90
1998-04-03	400	400	390	390	1,400	97.50
1998-04-02	400	400	400	400	1,600	100
1998-03-30	460	460	450	450	1,100	112.50
1998-03-27	460	460	460	460	200	115
1998-03-25	465	465	460	465	10,900	116.25
1998-03-24	465	465	465	465	10,700	116.25
1998-03-23	470	470	465	470	1,900	117.50
1998-03-20	470	470	464	470	1,900	117.50
1998-03-19	470	470	470	470	3,700	117.50
1998-03-18	470	470	460	460	6,600	115
1998-03-17	470	470	470	470	1,000	117.50
1998-03-16	460	470	460	465	7,600	116.25
1998-03-13	470	470	450	450	3,400	112.50
1998-03-12	480	480	470	470	2,700	117.50
1998-03-11	490	490	480	480	2,500	120
1998-03-10	490	490	490	490	1,200	122.50
1998-03-09	485	485	480	480	2,000	120
1998-03-06	471	485	470	485	4,600	121.25
1998-03-05	471	471	470	470	3,700	117.50
1998-03-04	470	470	470	470	2,100	117.50
1998-03-03	470	470	470	470	2,800	117.50
1998-03-02	470	470	470	470	1,000	117.50
1998-02-27	480	480	470	470	1,000	117.50
1998-02-26	475	480	475	480	9,400	120
1998-02-25	470	475	470	475	2,300	118.75
1998-02-24	470	470	470	470	9,900	117.50
1998-02-23	475	475	470	470	4,800	117.50
1998-02-20	475	475	475	475	3,300	118.75
1998-02-19	475	475	475	475	2,400	118.75
1998-02-18	475	475	475	475	500	118.75
1998-02-17	475	475	470	470	3,000	117.50
1998-02-16	483	483	475	475	8,000	118.75
1998-02-13	480	485	480	483	11,800	120.75
1998-02-12	435	475	435	475	6,900	118.75
1998-02-10	435	435	430	430	2,900	107.50
1998-02-09	425	425	420	425	1,600	106.25
1998-02-05	410	415	410	415	2,400	103.75
1998-02-04	395	400	390	390	13,400	97.50
1998-02-03	410	410	395	395	10,000	98.75
1998-02-02	425	425	400	400	10,800	100
1998-01-30	450	450	425	425	7,700	106.25
1998-01-29	451	470	450	450	21,200	112.50
1998-01-28	435	455	435	450	5,000	112.50
1998-01-27	410	430	410	430	12,000	107.50
1998-01-26	390	410	389	400	13,100	100
1998-01-23	400	400	385	385	1,400	96.25
1998-01-22	400	400	400	400	100	100
1998-01-21	386	390	386	390	1,200	97.50
1998-01-20	400	400	385	385	3,000	96.25
1998-01-19	385	400	385	400	2,500	100
1998-01-16	360	385	360	385	11,600	96.25
1998-01-14	360	360	351	360	600	90
1998-01-13	358	380	358	370	2,400	92.50
1998-01-09	371	371	370	370	2,000	92.50
1998-01-08	350	370	350	370	2,100	92.50
1998-01-07	335	340	335	340	2,200	85
1998-01-06	331	331	330	330	700	82.50
1998-01-05	330	330	330	330	5,000	82.50

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 [1998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 [1998年度]