9644 (株)タナベコンサルティンググループ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 270 | 270 | 265 | 265 | 3,500 | 66.25 |
| 2001-12-27 | 270 | 270 | 266 | 270 | 300 | 67.50 |
| 2001-12-26 | 280 | 280 | 266 | 266 | 1,600 | 66.50 |
| 2001-12-25 | 280 | 280 | 280 | 280 | 5,300 | 70 |
| 2001-12-21 | 265 | 265 | 263 | 263 | 400 | 65.75 |
| 2001-12-20 | 270 | 270 | 262 | 262 | 4,200 | 65.50 |
| 2001-12-19 | 275 | 275 | 275 | 275 | 400 | 68.75 |
| 2001-12-18 | 290 | 290 | 290 | 290 | 3,000 | 72.50 |
| 2001-12-17 | 285 | 288 | 285 | 285 | 3,200 | 71.25 |
| 2001-12-14 | 275 | 275 | 275 | 275 | 500 | 68.75 |
| 2001-12-13 | 280 | 280 | 280 | 280 | 3,700 | 70 |
| 2001-12-12 | 265 | 275 | 265 | 275 | 1,000 | 68.75 |
| 2001-12-11 | 275 | 275 | 270 | 270 | 1,600 | 67.50 |
| 2001-12-10 | 288 | 288 | 275 | 275 | 1,000 | 68.75 |
| 2001-12-07 | 295 | 295 | 290 | 290 | 4,100 | 72.50 |
| 2001-12-06 | 281 | 281 | 280 | 280 | 4,900 | 70 |
| 2001-12-05 | 280 | 282 | 280 | 280 | 2,200 | 70 |
| 2001-12-04 | 295 | 299 | 295 | 299 | 1,100 | 74.75 |
| 2001-12-03 | 286 | 286 | 280 | 280 | 1,100 | 70 |
| 2001-11-30 | 286 | 286 | 286 | 286 | 100 | 71.50 |
| 2001-11-29 | 286 | 286 | 286 | 286 | 300 | 71.50 |
| 2001-11-27 | 300 | 300 | 285 | 285 | 3,300 | 71.25 |
| 2001-11-26 | 300 | 300 | 295 | 295 | 7,300 | 73.75 |
| 2001-11-22 | 295 | 300 | 295 | 295 | 8,800 | 73.75 |
| 2001-11-21 | 295 | 295 | 295 | 295 | 600 | 73.75 |
| 2001-11-20 | 295 | 295 | 295 | 295 | 500 | 73.75 |
| 2001-11-16 | 290 | 295 | 290 | 295 | 800 | 73.75 |
| 2001-11-15 | 300 | 300 | 285 | 285 | 4,900 | 71.25 |
| 2001-11-14 | 300 | 300 | 295 | 295 | 1,100 | 73.75 |
| 2001-11-13 | 280 | 280 | 280 | 280 | 100 | 70 |
| 2001-11-09 | 300 | 300 | 290 | 300 | 2,800 | 75 |
| 2001-11-08 | 306 | 306 | 302 | 302 | 1,100 | 75.50 |
| 2001-11-07 | 291 | 291 | 291 | 291 | 100 | 72.75 |
| 2001-11-06 | 295 | 300 | 291 | 300 | 3,300 | 75 |
| 2001-11-05 | 299 | 299 | 299 | 299 | 200 | 74.75 |
| 2001-11-02 | 300 | 300 | 300 | 300 | 1,000 | 75 |
| 2001-11-01 | 295 | 295 | 291 | 291 | 800 | 72.75 |
| 2001-10-31 | 297 | 300 | 297 | 300 | 7,200 | 75 |
| 2001-10-30 | 295 | 295 | 295 | 295 | 1,000 | 73.75 |
| 2001-10-29 | 299 | 299 | 299 | 299 | 300 | 74.75 |
| 2001-10-26 | 300 | 300 | 295 | 300 | 2,000 | 75 |
| 2001-10-25 | 295 | 295 | 295 | 295 | 6,700 | 73.75 |
| 2001-10-24 | 299 | 299 | 295 | 295 | 500 | 73.75 |
| 2001-10-23 | 300 | 300 | 300 | 300 | 400 | 75 |
| 2001-10-22 | 303 | 305 | 300 | 300 | 7,900 | 75 |
| 2001-10-19 | 303 | 303 | 303 | 303 | 100 | 75.75 |
| 2001-10-18 | 300 | 300 | 300 | 300 | 100 | 75 |
| 2001-10-16 | 290 | 295 | 285 | 285 | 2,000 | 71.25 |
| 2001-10-15 | 285 | 299 | 285 | 290 | 5,200 | 72.50 |
| 2001-10-12 | 275 | 285 | 267 | 285 | 4,800 | 71.25 |
| 2001-10-11 | 270 | 280 | 270 | 279 | 1,400 | 69.75 |
| 2001-10-10 | 270 | 270 | 270 | 270 | 400 | 67.50 |
| 2001-10-09 | 285 | 285 | 267 | 267 | 2,200 | 66.75 |
| 2001-10-05 | 279 | 279 | 268 | 279 | 3,100 | 69.75 |
| 2001-10-04 | 270 | 270 | 266 | 267 | 6,300 | 66.75 |
| 2001-10-03 | 265 | 266 | 265 | 266 | 2,500 | 66.50 |
| 2001-10-02 | 260 | 260 | 260 | 260 | 5,000 | 65 |
| 2001-10-01 | 285 | 285 | 280 | 280 | 800 | 70 |
| 2001-09-28 | 285 | 285 | 285 | 285 | 4,700 | 71.25 |
| 2001-09-26 | 275 | 275 | 275 | 275 | 100 | 68.75 |
| 2001-09-25 | 275 | 275 | 275 | 275 | 1,000 | 68.75 |
| 2001-09-21 | 275 | 275 | 275 | 275 | 5,500 | 68.75 |
| 2001-09-20 | 285 | 285 | 275 | 275 | 3,600 | 68.75 |
| 2001-09-19 | 275 | 275 | 275 | 275 | 3,100 | 68.75 |
| 2001-09-18 | 270 | 271 | 270 | 271 | 1,200 | 67.75 |
| 2001-09-17 | 271 | 271 | 270 | 270 | 2,300 | 67.50 |
| 2001-09-14 | 260 | 260 | 260 | 260 | 100 | 65 |
| 2001-09-13 | 259 | 260 | 258 | 258 | 10,700 | 64.50 |
| 2001-09-12 | 280 | 280 | 260 | 260 | 3,500 | 65 |
| 2001-09-11 | 290 | 290 | 290 | 290 | 4,600 | 72.50 |
| 2001-09-10 | 295 | 295 | 295 | 295 | 100 | 73.75 |
| 2001-09-07 | 298 | 298 | 295 | 295 | 500 | 73.75 |
| 2001-09-06 | 296 | 296 | 296 | 296 | 200 | 74 |
| 2001-09-04 | 296 | 301 | 296 | 301 | 2,600 | 75.25 |
| 2001-09-03 | 300 | 300 | 291 | 295 | 6,300 | 73.75 |
| 2001-08-31 | 310 | 310 | 310 | 310 | 400 | 77.50 |
| 2001-08-30 | 315 | 315 | 300 | 310 | 9,100 | 77.50 |
| 2001-08-29 | 305 | 319 | 305 | 319 | 2,100 | 79.75 |
| 2001-08-28 | 301 | 301 | 301 | 301 | 2,400 | 75.25 |
| 2001-08-27 | 293 | 293 | 293 | 293 | 1,300 | 73.25 |
| 2001-08-24 | 310 | 310 | 291 | 291 | 4,300 | 72.75 |
| 2001-08-23 | 303 | 303 | 303 | 303 | 400 | 75.75 |
| 2001-08-22 | 310 | 310 | 310 | 310 | 300 | 77.50 |
| 2001-08-21 | 310 | 310 | 308 | 308 | 1,100 | 77 |
| 2001-08-20 | 312 | 312 | 312 | 312 | 1,000 | 78 |
| 2001-08-17 | 316 | 316 | 315 | 315 | 1,800 | 78.75 |
| 2001-08-16 | 315 | 316 | 315 | 316 | 1,100 | 79 |
| 2001-08-15 | 319 | 321 | 309 | 319 | 9,300 | 79.75 |
| 2001-08-14 | 310 | 310 | 308 | 308 | 1,400 | 77 |
| 2001-08-13 | 315 | 315 | 310 | 310 | 3,500 | 77.50 |
| 2001-08-10 | 318 | 318 | 318 | 318 | 700 | 79.50 |
| 2001-08-09 | 317 | 319 | 316 | 317 | 3,100 | 79.25 |
| 2001-08-08 | 315 | 315 | 315 | 315 | 300 | 78.75 |
| 2001-08-06 | 320 | 320 | 315 | 319 | 2,900 | 79.75 |
| 2001-08-03 | 319 | 319 | 319 | 319 | 100 | 79.75 |
| 2001-08-02 | 310 | 312 | 310 | 312 | 3,600 | 78 |
| 2001-08-01 | 310 | 317 | 308 | 308 | 3,200 | 77 |
| 2001-07-31 | 311 | 311 | 309 | 309 | 2,000 | 77.25 |
| 2001-07-30 | 320 | 320 | 318 | 318 | 700 | 79.50 |
| 2001-07-26 | 320 | 320 | 319 | 320 | 5,100 | 80 |
| 2001-07-25 | 310 | 315 | 310 | 315 | 4,000 | 78.75 |
| 2001-07-24 | 311 | 311 | 305 | 306 | 8,600 | 76.50 |
| 2001-07-23 | 321 | 325 | 310 | 310 | 2,700 | 77.50 |
| 2001-07-19 | 320 | 321 | 320 | 321 | 2,900 | 80.25 |
| 2001-07-17 | 337 | 337 | 320 | 320 | 4,000 | 80 |
| 2001-07-16 | 328 | 328 | 328 | 328 | 1,700 | 82 |
| 2001-07-13 | 322 | 327 | 322 | 327 | 400 | 81.75 |
| 2001-07-12 | 324 | 328 | 320 | 327 | 2,600 | 81.75 |
| 2001-07-10 | 321 | 321 | 320 | 321 | 2,100 | 80.25 |
| 2001-07-09 | 321 | 321 | 321 | 321 | 1,000 | 80.25 |
| 2001-07-04 | 327 | 329 | 327 | 329 | 900 | 82.25 |
| 2001-07-03 | 333 | 340 | 329 | 329 | 1,500 | 82.25 |
| 2001-07-02 | 331 | 339 | 331 | 339 | 10,800 | 84.75 |
| 2001-06-27 | 330 | 330 | 318 | 318 | 4,100 | 79.50 |
| 2001-06-26 | 330 | 330 | 330 | 330 | 3,700 | 82.50 |
| 2001-06-25 | 326 | 330 | 326 | 330 | 1,300 | 82.50 |
| 2001-06-22 | 320 | 320 | 320 | 320 | 100 | 80 |
| 2001-06-21 | 325 | 330 | 310 | 310 | 6,900 | 77.50 |
| 2001-06-20 | 320 | 320 | 320 | 320 | 10,900 | 80 |
| 2001-06-19 | 318 | 320 | 318 | 320 | 1,300 | 80 |
| 2001-06-18 | 321 | 321 | 316 | 316 | 400 | 79 |
| 2001-06-15 | 330 | 330 | 330 | 330 | 3,700 | 82.50 |
| 2001-06-14 | 335 | 335 | 325 | 325 | 2,100 | 81.25 |
| 2001-06-13 | 325 | 330 | 325 | 330 | 1,100 | 82.50 |
| 2001-06-12 | 340 | 340 | 340 | 340 | 300 | 85 |
| 2001-06-11 | 340 | 340 | 339 | 339 | 4,100 | 84.75 |
| 2001-06-08 | 327 | 338 | 326 | 330 | 3,100 | 82.50 |
| 2001-06-07 | 311 | 311 | 307 | 307 | 4,500 | 76.75 |
| 2001-06-05 | 335 | 335 | 335 | 335 | 500 | 83.75 |
| 2001-06-04 | 340 | 340 | 340 | 340 | 2,100 | 85 |
| 2001-05-31 | 360 | 360 | 340 | 340 | 2,800 | 85 |
| 2001-05-30 | 360 | 360 | 350 | 350 | 1,100 | 87.50 |
| 2001-05-29 | 351 | 351 | 351 | 351 | 200 | 87.75 |
| 2001-05-28 | 360 | 360 | 350 | 350 | 1,900 | 87.50 |
| 2001-05-25 | 350 | 360 | 350 | 360 | 4,700 | 90 |
| 2001-05-24 | 335 | 345 | 335 | 345 | 2,100 | 86.25 |
| 2001-05-23 | 350 | 350 | 350 | 350 | 900 | 87.50 |
| 2001-05-22 | 335 | 340 | 330 | 340 | 2,000 | 85 |
| 2001-05-21 | 350 | 350 | 335 | 340 | 1,700 | 85 |
| 2001-05-18 | 361 | 362 | 351 | 351 | 6,800 | 87.75 |
| 2001-05-17 | 362 | 362 | 362 | 362 | 100 | 90.50 |
| 2001-05-16 | 370 | 370 | 370 | 370 | 5,000 | 92.50 |
| 2001-05-15 | 365 | 370 | 345 | 370 | 10,500 | 92.50 |
| 2001-05-14 | 365 | 365 | 350 | 365 | 1,400 | 91.25 |
| 2001-05-11 | 365 | 365 | 351 | 365 | 1,200 | 91.25 |
| 2001-05-10 | 358 | 365 | 350 | 365 | 3,600 | 91.25 |
| 2001-05-09 | 350 | 379 | 350 | 368 | 3,000 | 92 |
| 2001-05-08 | 345 | 350 | 340 | 350 | 10,800 | 87.50 |
| 2001-05-07 | 340 | 345 | 340 | 345 | 1,100 | 86.25 |
| 2001-05-02 | 332 | 350 | 331 | 340 | 3,100 | 85 |
| 2001-05-01 | 340 | 340 | 330 | 330 | 1,400 | 82.50 |
| 2001-04-27 | 315 | 340 | 315 | 340 | 14,300 | 85 |
| 2001-04-26 | 330 | 330 | 320 | 320 | 3,300 | 80 |
| 2001-04-25 | 329 | 330 | 329 | 330 | 4,500 | 82.50 |
| 2001-04-24 | 328 | 329 | 321 | 329 | 500 | 82.25 |
| 2001-04-23 | 315 | 335 | 315 | 330 | 7,000 | 82.50 |
| 2001-04-20 | 315 | 315 | 315 | 315 | 500 | 78.75 |
| 2001-04-19 | 330 | 330 | 312 | 318 | 3,600 | 79.50 |
| 2001-04-17 | 325 | 327 | 313 | 327 | 2,700 | 81.75 |
| 2001-04-16 | 315 | 325 | 315 | 325 | 2,000 | 81.25 |
| 2001-04-13 | 311 | 319 | 311 | 315 | 1,800 | 78.75 |
| 2001-04-12 | 320 | 320 | 310 | 320 | 4,500 | 80 |
| 2001-04-11 | 319 | 320 | 311 | 320 | 1,200 | 80 |
| 2001-04-09 | 316 | 316 | 316 | 316 | 200 | 79 |
| 2001-04-06 | 323 | 324 | 311 | 316 | 4,500 | 79 |
| 2001-04-05 | 310 | 320 | 310 | 320 | 7,100 | 80 |
| 2001-04-04 | 325 | 325 | 313 | 313 | 2,200 | 78.25 |
| 2001-04-03 | 324 | 324 | 324 | 324 | 400 | 81 |
| 2001-04-02 | 325 | 325 | 325 | 325 | 100 | 81.25 |
| 2001-03-30 | 317 | 329 | 310 | 329 | 3,900 | 82.25 |
| 2001-03-28 | 330 | 340 | 330 | 330 | 2,200 | 82.50 |
| 2001-03-27 | 345 | 345 | 330 | 330 | 4,700 | 82.50 |
| 2001-03-26 | 333 | 350 | 333 | 350 | 5,500 | 87.50 |
| 2001-03-23 | 331 | 331 | 325 | 327 | 1,200 | 81.75 |
| 2001-03-22 | 335 | 335 | 330 | 330 | 1,900 | 82.50 |
| 2001-03-21 | 330 | 331 | 330 | 330 | 1,800 | 82.50 |
| 2001-03-19 | 321 | 323 | 320 | 322 | 1,200 | 80.50 |
| 2001-03-16 | 315 | 316 | 310 | 315 | 3,100 | 78.75 |
| 2001-03-15 | 315 | 316 | 315 | 315 | 4,400 | 78.75 |
| 2001-03-14 | 313 | 313 | 313 | 313 | 200 | 78.25 |
| 2001-03-13 | 320 | 320 | 312 | 312 | 1,400 | 78 |
| 2001-03-12 | 332 | 340 | 320 | 325 | 5,900 | 81.25 |
| 2001-03-09 | 327 | 327 | 321 | 321 | 2,500 | 80.25 |
| 2001-03-08 | 327 | 340 | 327 | 327 | 2,200 | 81.75 |
| 2001-03-07 | 328 | 335 | 327 | 327 | 3,800 | 81.75 |
| 2001-03-06 | 327 | 330 | 327 | 327 | 7,900 | 81.75 |
| 2001-03-05 | 336 | 336 | 325 | 325 | 3,400 | 81.25 |
| 2001-03-02 | 336 | 337 | 336 | 336 | 2,000 | 84 |
| 2001-03-01 | 338 | 338 | 336 | 336 | 8,600 | 84 |
| 2001-02-28 | 340 | 340 | 336 | 337 | 3,200 | 84.25 |
| 2001-02-27 | 360 | 360 | 351 | 354 | 4,100 | 88.50 |
| 2001-02-26 | 350 | 360 | 350 | 355 | 6,400 | 88.75 |
| 2001-02-21 | 355 | 355 | 335 | 335 | 1,800 | 83.75 |
| 2001-02-20 | 350 | 360 | 350 | 360 | 2,000 | 90 |
| 2001-02-19 | 350 | 350 | 350 | 350 | 1,500 | 87.50 |
| 2001-02-16 | 345 | 355 | 345 | 350 | 5,000 | 87.50 |
| 2001-02-15 | 355 | 360 | 345 | 345 | 6,400 | 86.25 |
| 2001-02-14 | 361 | 361 | 355 | 355 | 2,300 | 88.75 |
| 2001-02-13 | 350 | 360 | 350 | 360 | 2,900 | 90 |
| 2001-02-09 | 355 | 365 | 350 | 350 | 3,800 | 87.50 |
| 2001-02-08 | 350 | 365 | 350 | 365 | 5,300 | 91.25 |
| 2001-02-07 | 339 | 340 | 338 | 339 | 3,300 | 84.75 |
| 2001-02-06 | 335 | 352 | 330 | 335 | 6,900 | 83.75 |
| 2001-02-05 | 345 | 345 | 335 | 335 | 3,600 | 83.75 |
| 2001-02-02 | 330 | 345 | 330 | 345 | 6,900 | 86.25 |
| 2001-02-01 | 379 | 379 | 350 | 350 | 11,500 | 87.50 |
| 2001-01-31 | 424 | 479 | 355 | 399 | 72,300 | 99.75 |
| 2001-01-30 | 340 | 419 | 340 | 419 | 30,000 | 104.75 |
| 2001-01-29 | 314 | 339 | 308 | 339 | 11,500 | 84.75 |
| 2001-01-26 | 293 | 308 | 293 | 308 | 6,400 | 77 |
| 2001-01-25 | 271 | 290 | 271 | 290 | 8,100 | 72.50 |
| 2001-01-24 | 272 | 272 | 272 | 272 | 100 | 68 |
| 2001-01-23 | 281 | 282 | 272 | 272 | 2,500 | 68 |
| 2001-01-22 | 280 | 280 | 270 | 280 | 4,500 | 70 |
| 2001-01-19 | 280 | 280 | 280 | 280 | 600 | 70 |
| 2001-01-18 | 270 | 280 | 270 | 280 | 1,700 | 70 |
| 2001-01-17 | 270 | 270 | 270 | 270 | 1,400 | 67.50 |
| 2001-01-16 | 270 | 270 | 270 | 270 | 3,600 | 67.50 |
| 2001-01-15 | 265 | 270 | 265 | 270 | 1,400 | 67.50 |
| 2001-01-12 | 260 | 260 | 260 | 260 | 200 | 65 |
| 2001-01-11 | 260 | 260 | 260 | 260 | 100 | 65 |
| 2001-01-10 | 270 | 270 | 255 | 255 | 1,000 | 63.75 |
| 2001-01-09 | 295 | 295 | 279 | 279 | 1,000 | 69.75 |
| 2001-01-05 | 295 | 295 | 295 | 295 | 100 | 73.75 |
| 2001-01-04 | 295 | 300 | 295 | 298 | 1,100 | 74.50 |
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