9644 (株)タナベコンサルティンググループの時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	350	350	330	330	2,100	82.50
1999-12-29	350	350	350	350	600	87.50
1999-12-28	355	355	355	355	300	88.75
1999-12-27	340	360	340	360	11,500	90
1999-12-24	350	350	340	340	700	85
1999-12-22	350	350	349	349	3,400	87.25
1999-12-21	349	349	349	349	400	87.25
1999-12-20	348	350	348	350	1,100	87.50
1999-12-17	350	350	350	350	300	87.50
1999-12-16	350	350	350	350	600	87.50
1999-12-15	350	350	350	350	3,700	87.50
1999-12-14	350	350	350	350	2,200	87.50
1999-12-13	350	355	350	355	1,900	88.75
1999-12-10	355	360	355	355	6,300	88.75
1999-12-09	360	360	355	355	5,900	88.75
1999-12-08	355	355	355	355	100	88.75
1999-12-07	350	350	350	350	5,000	87.50
1999-12-06	340	340	340	340	100	85
1999-12-03	330	330	330	330	100	82.50
1999-12-01	350	355	350	355	2,200	88.75
1999-11-30	350	350	350	350	4,000	87.50
1999-11-29	355	360	350	351	5,200	87.75
1999-11-26	350	355	350	350	2,000	87.50
1999-11-25	330	330	330	330	3,800	82.50
1999-11-24	355	355	355	355	100	88.75
1999-11-22	360	360	355	355	200	88.75
1999-11-19	360	360	350	350	3,600	87.50
1999-11-17	340	340	339	339	500	84.75
1999-11-16	360	360	360	360	1,500	90
1999-11-15	359	359	355	355	6,500	88.75
1999-11-12	370	370	350	350	2,100	87.50
1999-11-11	370	370	370	370	700	92.50
1999-11-09	360	380	360	380	1,700	95
1999-11-08	360	360	360	360	1,400	90
1999-11-05	380	380	380	380	400	95
1999-11-04	380	380	380	380	1,900	95
1999-10-29	371	371	371	371	700	92.75
1999-10-28	371	371	371	371	100	92.75
1999-10-26	398	398	398	398	400	99.50
1999-10-25	399	399	399	399	6,200	99.75
1999-10-22	375	375	374	374	400	93.50
1999-10-21	400	400	400	400	1,500	100
1999-10-20	391	391	391	391	500	97.75
1999-10-15	400	400	395	395	6,500	98.75
1999-10-13	390	401	390	401	3,900	100.25
1999-10-12	390	390	390	390	1,700	97.50
1999-10-06	370	370	350	360	4,500	90
1999-10-05	380	389	370	370	8,500	92.50
1999-10-04	380	380	360	380	8,400	95
1999-10-01	398	398	398	398	1,100	99.50
1999-09-29	415	415	415	415	100	103.75
1999-09-28	415	422	415	420	2,300	105
1999-09-27	400	415	400	415	4,900	103.75
1999-09-22	414	414	414	414	100	103.50
1999-09-21	415	415	415	415	2,000	103.75
1999-09-17	421	421	411	421	2,000	105.25
1999-09-16	405	410	400	410	5,400	102.50
1999-09-14	428	428	405	405	1,400	101.25
1999-09-13	420	429	420	429	2,300	107.25
1999-09-10	410	410	410	410	2,000	102.50
1999-09-09	436	436	420	420	5,600	105
1999-09-08	410	430	410	430	13,600	107.50
1999-09-07	415	415	412	415	6,400	103.75
1999-09-03	420	420	401	401	2,900	100.25
1999-09-02	420	430	415	420	7,100	105
1999-09-01	400	420	400	420	10,800	105
1999-08-31	400	400	400	400	2,200	100
1999-08-30	401	401	400	400	2,500	100
1999-08-27	401	401	400	400	1,300	100
1999-08-26	400	400	400	400	1,000	100
1999-08-25	399	410	399	410	6,300	102.50
1999-08-24	400	400	400	400	1,300	100
1999-08-23	387	400	387	400	4,300	100
1999-08-20	390	390	387	387	1,500	96.75
1999-08-19	389	389	386	387	2,300	96.75
1999-08-18	390	390	386	390	2,600	97.50
1999-08-17	390	390	390	390	4,900	97.50
1999-08-16	409	409	390	390	8,600	97.50
1999-08-13	400	401	400	401	1,500	100.25
1999-08-12	400	400	400	400	200	100
1999-08-10	410	410	410	410	100	102.50
1999-08-09	385	410	385	410	1,300	102.50
1999-08-06	400	410	400	410	1,200	102.50
1999-08-05	400	400	400	400	300	100
1999-08-04	425	425	400	400	2,300	100
1999-08-03	385	385	385	385	1,500	96.25
1999-07-30	430	430	420	425	700	106.25
1999-07-29	430	430	430	430	1,000	107.50
1999-07-28	430	430	430	430	100	107.50
1999-07-27	425	430	425	430	3,100	107.50
1999-07-26	418	430	418	430	6,100	107.50
1999-07-23	420	420	420	420	3,600	105
1999-07-22	418	420	418	420	2,100	105
1999-07-21	420	420	415	416	4,100	104
1999-07-19	415	420	415	420	3,400	105
1999-07-16	425	425	412	415	6,100	103.75
1999-07-15	425	430	420	420	6,100	105
1999-07-14	415	425	415	425	1,200	106.25
1999-07-13	430	430	412	415	4,200	103.75
1999-07-12	421	430	420	430	800	107.50
1999-07-09	431	431	420	420	4,000	105
1999-07-08	431	436	431	436	2,100	109
1999-07-07	445	450	432	432	6,100	108
1999-07-06	450	450	430	430	6,700	107.50
1999-07-05	410	440	410	440	10,300	110
1999-07-02	409	414	409	409	14,100	102.25
1999-07-01	400	408	400	408	5,300	102
1999-06-30	390	390	390	390	1,100	97.50
1999-06-29	400	400	390	390	2,600	97.50
1999-06-28	409	409	390	390	2,600	97.50
1999-06-25	393	410	393	410	8,100	102.50
1999-06-24	400	400	390	396	700	99
1999-06-23	400	400	390	400	6,600	100
1999-06-22	400	410	395	400	4,000	100
1999-06-21	400	400	387	400	7,000	100
1999-06-18	380	400	380	400	2,800	100
1999-06-17	370	380	370	380	1,100	95
1999-06-16	380	380	372	372	1,400	93
1999-06-15	370	385	370	380	4,200	95
1999-06-14	370	370	370	370	1,600	92.50
1999-06-11	370	370	370	370	100	92.50
1999-06-10	370	370	370	370	100	92.50
1999-06-09	380	385	370	370	8,900	92.50
1999-06-08	365	380	365	380	1,600	95
1999-06-07	362	362	362	362	1,000	90.50
1999-06-04	370	370	361	361	900	90.25
1999-06-03	350	370	350	370	1,100	92.50
1999-06-02	370	370	370	370	100	92.50
1999-06-01	340	370	340	370	5,500	92.50
1999-05-31	340	340	340	340	1,100	85
1999-05-28	340	340	340	340	2,000	85
1999-05-27	360	360	355	360	2,200	90
1999-05-26	341	341	341	341	2,300	85.25
1999-05-25	360	370	360	370	8,900	92.50
1999-05-21	360	360	340	350	5,700	87.50
1999-05-20	361	370	361	370	3,000	92.50
1999-05-19	378	380	360	360	5,100	90
1999-05-18	381	381	380	380	2,300	95
1999-05-17	390	391	380	380	4,200	95
1999-05-14	400	400	390	390	3,900	97.50
1999-05-13	400	410	400	400	3,200	100
1999-05-12	400	400	400	400	500	100
1999-05-11	412	412	399	400	2,500	100
1999-05-10	416	416	415	415	3,300	103.75
1999-05-07	416	420	415	415	15,300	103.75
1999-05-06	400	414	400	414	36,700	103.50
1999-04-28	380	380	371	371	1,100	92.75
1999-04-27	396	400	396	400	25,700	100
1999-04-26	388	395	388	390	10,000	97.50
1999-04-23	380	385	380	385	3,100	96.25
1999-04-22	380	380	360	360	2,800	90
1999-04-21	390	390	390	390	1,400	97.50
1999-04-20	398	398	392	392	5,300	98
1999-04-19	399	400	392	400	16,700	100
1999-04-16	399	400	399	400	1,500	100
1999-04-15	400	401	400	400	4,700	100
1999-04-14	400	400	393	395	8,400	98.75
1999-04-13	400	400	395	400	6,000	100
1999-04-12	396	396	390	395	9,500	98.75
1999-04-09	400	400	391	392	4,100	98
1999-04-08	397	400	397	400	3,400	100
1999-04-07	397	397	391	397	8,100	99.25
1999-04-06	405	418	396	396	33,400	99
1999-04-05	360	400	360	395	29,600	98.75
1999-04-02	340	355	330	332	13,500	83
1999-04-01	340	340	335	340	6,500	85
1999-03-31	360	375	340	340	7,300	85
1999-03-30	356	360	355	356	6,300	89
1999-03-29	360	365	360	360	14,000	90
1999-03-26	364	395	364	385	17,700	96.25
1999-03-25	310	365	310	365	23,600	91.25
1999-03-24	306	312	306	310	10,500	77.50
1999-03-23	306	310	306	310	8,900	77.50
1999-03-19	310	311	300	305	18,000	76.25
1999-03-18	300	315	300	311	13,700	77.75
1999-03-17	285	300	280	290	14,800	72.50
1999-03-16	280	280	280	280	3,000	70
1999-03-15	290	290	275	275	6,800	68.75
1999-03-12	272	275	272	275	7,500	68.75
1999-03-11	263	272	263	272	11,200	68
1999-03-10	265	265	262	263	5,000	65.75
1999-03-09	280	280	261	265	4,300	66.25
1999-03-08	272	280	270	275	26,500	68.75
1999-03-05	270	270	263	270	8,100	67.50
1999-03-04	275	275	270	270	2,600	67.50
1999-03-03	290	290	278	280	1,200	70
1999-03-02	290	294	290	294	4,200	73.50
1999-03-01	296	296	290	290	1,400	72.50
1999-02-26	296	296	280	295	14,700	73.75
1999-02-25	269	290	265	290	24,800	72.50
1999-02-24	261	266	261	266	3,800	66.50
1999-02-23	270	272	260	261	6,100	65.25
1999-02-22	275	280	272	272	6,900	68
1999-02-19	270	270	270	270	1,000	67.50
1999-02-18	265	265	250	255	18,400	63.75
1999-02-17	275	275	260	260	11,200	65
1999-02-16	275	275	275	275	1,100	68.75
1999-02-15	270	280	270	280	7,500	70
1999-02-12	265	275	250	259	10,600	64.75
1999-02-10	255	255	250	250	5,800	62.50
1999-02-09	280	280	280	280	1,000	70
1999-02-08	280	280	280	280	1,000	70
1999-02-02	279	279	279	279	1,000	69.75
1999-01-29	281	295	281	292	2,000	73
1999-01-28	280	280	280	280	4,700	70
1999-01-27	260	265	260	265	2,700	66.25
1999-01-26	260	260	260	260	1,000	65
1999-01-25	254	255	254	255	300	63.75
1999-01-21	250	250	249	250	8,900	62.50
1999-01-20	255	255	250	250	28,700	62.50
1999-01-19	256	256	255	255	7,800	63.75
1999-01-18	260	260	255	255	8,900	63.75
1999-01-14	265	265	260	260	8,800	65
1999-01-13	265	265	260	260	3,800	65
1999-01-12	270	270	270	270	1,500	67.50
1999-01-11	275	275	275	275	100	68.75
1999-01-08	280	280	280	280	1,000	70
1999-01-06	262	262	262	262	3,300	65.50
1999-01-05	261	261	261	261	3,000	65.25
1999-01-04	270	270	260	260	1,800	65

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 [1999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 [1999年度]