9644 (株)タナベコンサルティンググループの時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	269	276	269	269	500	134.50
2002-12-27	264	264	263	263	1,100	131.50
2002-12-26	263	263	263	263	100	131.50
2002-12-25	270	271	261	261	8,400	130.50
2002-12-24	259	263	259	261	9,400	130.50
2002-12-20	263	263	263	263	700	131.50
2002-12-19	265	265	263	263	1,000	131.50
2002-12-18	265	265	265	265	400	132.50
2002-12-17	265	265	265	265	1,000	132.50
2002-12-16	270	272	265	272	19,000	136
2002-12-13	260	260	260	260	5,900	130
2002-12-12	262	263	258	260	6,100	130
2002-12-11	260	265	260	263	25,900	131.50
2002-12-10	263	263	263	263	2,400	131.50
2002-12-09	262	263	262	263	2,300	131.50
2002-12-06	260	262	260	262	18,300	131
2002-12-05	265	265	259	260	10,700	130
2002-12-04	269	269	269	269	2,000	134.50
2002-12-03	270	270	265	265	900	132.50
2002-12-02	266	266	265	265	1,000	132.50
2002-11-29	260	265	260	265	10,800	132.50
2002-11-28	287	287	268	268	4,000	134
2002-11-27	275	287	275	287	800	143.50
2002-11-26	275	275	275	275	6,400	137.50
2002-11-25	266	267	265	266	1,100	133
2002-11-22	264	264	264	264	200	132
2002-11-21	260	263	260	263	2,200	131.50
2002-11-20	260	260	259	259	800	129.50
2002-11-19	260	260	260	260	1,600	130
2002-11-18	262	262	261	261	3,300	130.50
2002-11-15	276	276	261	262	7,400	131
2002-11-13	270	270	262	262	4,300	131
2002-11-12	270	270	260	260	3,100	130
2002-11-11	265	265	261	261	4,200	130.50
2002-11-08	277	277	275	275	1,100	137.50
2002-11-07	279	280	279	280	2,500	140
2002-11-05	271	271	271	271	500	135.50
2002-10-31	280	280	273	273	1,300	136.50
2002-10-30	280	280	270	270	600	135
2002-10-29	290	290	281	281	2,600	140.50
2002-10-25	280	280	280	280	5,300	140
2002-10-24	270	270	270	270	2,000	135
2002-10-23	270	270	270	270	1,000	135
2002-10-22	270	274	269	269	2,400	134.50
2002-10-21	270	270	265	268	5,700	134
2002-10-18	275	275	274	274	1,900	137
2002-10-17	275	275	275	275	400	137.50
2002-10-16	270	275	270	275	1,800	137.50
2002-10-15	264	265	255	265	9,100	132.50
2002-10-11	270	270	264	264	11,500	132
2002-10-10	265	270	265	270	4,200	135
2002-10-09	269	272	265	265	3,200	132.50
2002-10-08	268	270	268	269	2,000	134.50
2002-10-07	280	298	260	295	9,600	147.50
2002-10-04	290	290	280	280	6,200	140
2002-10-03	293	295	293	295	2,700	147.50
2002-09-27	298	298	295	297	2,300	148.50
2002-09-26	299	299	299	299	500	149.50
2002-09-25	300	300	291	299	6,500	149.50
2002-09-24	299	299	299	299	500	149.50
2002-09-20	300	300	300	300	3,200	150
2002-09-19	300	300	290	300	6,600	150
2002-09-18	315	315	296	300	2,700	150
2002-09-17	300	326	300	320	5,200	160
2002-09-13	295	296	295	295	4,000	147.50
2002-09-12	305	306	304	304	4,100	152
2002-09-11	307	307	307	307	300	153.50
2002-09-10	301	306	301	305	400	152.50
2002-09-09	315	315	296	296	500	148
2002-09-06	300	300	300	300	200	150
2002-09-05	300	300	300	300	2,000	150
2002-09-04	300	300	295	300	17,400	150
2002-09-03	333	333	332	332	200	166
2002-09-02	321	334	313	334	7,600	167
2002-08-29	344	344	335	343	600	171.50
2002-08-28	330	345	330	345	4,800	172.50
2002-08-27	346	346	311	345	7,600	172.50
2002-08-26	346	349	346	349	5,800	174.50
2002-08-23	330	346	330	346	1,900	173
2002-08-22	320	325	317	325	2,700	162.50
2002-08-21	327	332	312	312	4,400	156
2002-08-19	350	350	350	350	1,200	175
2002-08-16	350	350	350	350	200	175
2002-08-15	345	345	345	345	3,000	172.50
2002-08-13	350	357	325	350	4,500	175
2002-08-12	352	352	352	352	100	176
2002-08-09	345	350	345	350	3,300	175
2002-08-08	345	345	345	345	3,200	172.50
2002-08-07	335	345	335	345	1,100	172.50
2002-08-06	340	340	340	340	900	170
2002-08-05	350	350	350	350	400	175
2002-08-01	350	350	350	350	700	175
2002-07-31	345	350	341	350	2,700	175
2002-07-30	340	340	340	340	1,200	170
2002-07-29	340	341	340	340	2,100	170
2002-07-26	336	336	336	336	2,000	168
2002-07-25	340	340	335	335	4,300	167.50
2002-07-24	343	343	336	340	1,600	170
2002-07-23	351	351	338	343	3,100	171.50
2002-07-22	345	351	335	351	1,300	175.50
2002-07-19	344	350	344	350	3,800	175
2002-07-18	340	345	340	344	1,300	172
2002-07-17	350	350	340	340	900	170
2002-07-16	345	355	345	346	4,900	173
2002-07-15	350	350	335	335	4,500	167.50
2002-07-12	344	349	335	349	8,200	174.50
2002-07-11	345	345	335	345	2,400	172.50
2002-07-10	335	343	330	343	2,100	171.50
2002-07-09	345	345	335	340	7,700	170
2002-07-08	344	344	335	338	1,100	169
2002-07-05	319	319	319	319	600	159.50
2002-07-04	340	343	340	343	15,800	171.50
2002-07-03	321	335	315	335	24,400	167.50
2002-07-02	321	321	321	321	1,000	160.50
2002-06-28	340	340	340	340	1,000	170
2002-06-26	345	345	345	345	100	172.50
2002-06-25	346	346	346	346	4,300	173
2002-06-21	347	347	347	347	100	173.50
2002-06-20	334	347	334	347	3,400	173.50
2002-06-19	337	349	331	349	2,700	174.50
2002-06-18	344	345	340	344	2,200	172
2002-06-17	350	350	345	345	3,300	172.50
2002-06-14	345	345	345	345	1,300	172.50
2002-06-13	347	350	347	350	1,200	175
2002-06-12	347	347	345	345	3,200	172.50
2002-06-11	357	358	357	357	500	178.50
2002-06-07	359	360	359	360	2,200	180
2002-06-06	359	359	350	359	600	179.50
2002-06-05	345	359	345	359	1,600	179.50
2002-06-04	353	359	345	346	4,800	173
2002-05-31	360	366	359	362	4,400	181
2002-05-30	358	363	350	363	1,400	181.50
2002-05-29	356	358	356	358	300	179
2002-05-28	355	360	350	360	4,400	180
2002-05-27	355	360	355	358	8,300	179
2002-05-24	360	360	342	342	1,300	171
2002-05-23	355	363	350	363	5,400	181.50
2002-05-22	330	360	330	360	2,800	180
2002-05-21	348	364	348	364	5,600	182
2002-05-20	337	349	332	349	1,200	174.50
2002-05-17	337	349	331	337	1,100	168.50
2002-05-16	350	350	341	350	2,500	175
2002-05-15	355	365	350	350	5,500	175
2002-05-14	369	369	347	350	10,900	175
2002-05-13	346	385	346	370	44,000	185
2002-05-10	331	335	331	331	3,400	165.50
2002-05-09	328	335	327	330	2,300	165
2002-05-08	310	327	310	327	2,000	163.50
2002-05-07	316	316	301	301	5,300	150.50
2002-05-02	315	316	315	315	2,800	157.50
2002-05-01	330	330	315	330	3,400	165
2002-04-30	330	330	330	330	1,600	165
2002-04-26	331	331	330	330	2,400	165
2002-04-24	330	330	320	320	400	160
2002-04-23	323	330	323	330	1,300	165
2002-04-19	329	336	315	315	7,700	157.50
2002-04-18	320	327	315	327	6,500	163.50
2002-04-17	329	329	315	315	1,800	157.50
2002-04-16	328	328	328	328	100	164
2002-04-15	324	330	324	329	6,600	164.50
2002-04-12	324	324	324	324	700	162
2002-04-11	320	325	320	325	1,300	162.50
2002-04-10	322	322	312	312	800	156
2002-04-09	315	320	312	312	2,600	156
2002-04-08	315	320	315	320	500	160
2002-04-05	330	330	330	330	1,100	165
2002-04-04	311	311	311	311	100	155.50
2002-04-03	330	330	301	303	1,800	151.50
2002-04-02	330	330	315	315	1,100	157.50
2002-04-01	331	331	330	330	2,700	165
2002-03-29	350	350	330	330	900	165
2002-03-28	346	346	346	346	200	173
2002-03-27	350	355	336	336	1,400	168
2002-03-26	367	367	350	350	2,200	175
2002-03-25	350	365	350	365	10,100	182.50
2002-03-22	345	370	345	345	8,600	172.50
2002-03-20	341	350	340	340	5,000	170
2002-03-19	360	360	330	340	2,400	170
2002-03-18	380	385	370	370	7,600	185
2002-03-15	390	390	378	386	15,100	193
2002-03-14	384	400	379	382	74,000	191
2002-03-13	312	379	312	379	52,100	189.50
2002-03-12	300	300	299	299	200	149.50
2002-03-11	299	300	299	300	1,200	150
2002-03-08	301	301	299	299	1,200	149.50
2002-03-07	290	300	290	300	1,400	150
2002-03-06	290	290	290	290	200	145
2002-03-05	290	290	290	290	100	145
2002-03-04	278	278	278	278	500	139
2002-03-01	281	281	281	281	200	140.50
2002-02-27	283	283	280	280	300	140
2002-02-26	290	290	281	281	400	140.50
2002-02-25	280	290	280	290	8,300	145
2002-02-22	276	277	276	277	1,700	138.50
2002-02-21	276	276	276	276	500	138
2002-02-20	288	288	272	276	2,900	138
2002-02-19	280	285	280	285	1,600	142.50
2002-02-18	276	276	276	276	500	138
2002-02-15	275	275	275	275	3,300	137.50
2002-02-14	276	276	275	275	3,000	137.50
2002-02-13	275	275	275	275	100	137.50
2002-02-12	275	275	270	270	1,400	135
2002-02-08	280	280	276	280	1,800	140
2002-02-07	275	275	275	275	1,100	137.50
2002-02-06	280	280	280	280	100	140
2002-02-05	275	280	275	280	400	140
2002-02-04	280	280	275	275	5,800	137.50
2002-01-30	271	288	270	288	6,900	144
2002-01-29	290	290	276	276	4,100	138
2002-01-28	295	296	277	277	6,500	138.50
2002-01-25	285	295	285	295	2,600	147.50
2002-01-24	275	275	275	275	1,600	137.50
2002-01-23	275	275	274	275	1,700	137.50
2002-01-18	281	299	270	299	10,700	149.50
2002-01-17	295	300	295	300	1,600	150
2002-01-16	289	295	289	295	2,600	147.50
2002-01-15	290	299	289	289	4,400	144.50
2002-01-11	286	286	281	281	300	140.50
2002-01-10	286	286	286	286	100	143
2002-01-08	299	299	295	295	400	147.50
2002-01-07	267	299	267	299	3,000	149.50
2002-01-04	266	266	266	266	100	133

分割・併合履歴： [2021-09-29]1株→2株 [1995-03-28]1株→1.3株 [1994-03-28]1株→1.3株

2024年11月
日	月	火	水	木	金	土
« 10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 [2002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 [2002年度]