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 | 67.25 |
| 2002-12-27 | 264 | 264 | 263 | 263 | 1,100 | 65.75 |
| 2002-12-26 | 263 | 263 | 263 | 263 | 100 | 65.75 |
| 2002-12-25 | 270 | 271 | 261 | 261 | 8,400 | 65.25 |
| 2002-12-24 | 259 | 263 | 259 | 261 | 9,400 | 65.25 |
| 2002-12-20 | 263 | 263 | 263 | 263 | 700 | 65.75 |
| 2002-12-19 | 265 | 265 | 263 | 263 | 1,000 | 65.75 |
| 2002-12-18 | 265 | 265 | 265 | 265 | 400 | 66.25 |
| 2002-12-17 | 265 | 265 | 265 | 265 | 1,000 | 66.25 |
| 2002-12-16 | 270 | 272 | 265 | 272 | 19,000 | 68 |
| 2002-12-13 | 260 | 260 | 260 | 260 | 5,900 | 65 |
| 2002-12-12 | 262 | 263 | 258 | 260 | 6,100 | 65 |
| 2002-12-11 | 260 | 265 | 260 | 263 | 25,900 | 65.75 |
| 2002-12-10 | 263 | 263 | 263 | 263 | 2,400 | 65.75 |
| 2002-12-09 | 262 | 263 | 262 | 263 | 2,300 | 65.75 |
| 2002-12-06 | 260 | 262 | 260 | 262 | 18,300 | 65.50 |
| 2002-12-05 | 265 | 265 | 259 | 260 | 10,700 | 65 |
| 2002-12-04 | 269 | 269 | 269 | 269 | 2,000 | 67.25 |
| 2002-12-03 | 270 | 270 | 265 | 265 | 900 | 66.25 |
| 2002-12-02 | 266 | 266 | 265 | 265 | 1,000 | 66.25 |
| 2002-11-29 | 260 | 265 | 260 | 265 | 10,800 | 66.25 |
| 2002-11-28 | 287 | 287 | 268 | 268 | 4,000 | 67 |
| 2002-11-27 | 275 | 287 | 275 | 287 | 800 | 71.75 |
| 2002-11-26 | 275 | 275 | 275 | 275 | 6,400 | 68.75 |
| 2002-11-25 | 266 | 267 | 265 | 266 | 1,100 | 66.50 |
| 2002-11-22 | 264 | 264 | 264 | 264 | 200 | 66 |
| 2002-11-21 | 260 | 263 | 260 | 263 | 2,200 | 65.75 |
| 2002-11-20 | 260 | 260 | 259 | 259 | 800 | 64.75 |
| 2002-11-19 | 260 | 260 | 260 | 260 | 1,600 | 65 |
| 2002-11-18 | 262 | 262 | 261 | 261 | 3,300 | 65.25 |
| 2002-11-15 | 276 | 276 | 261 | 262 | 7,400 | 65.50 |
| 2002-11-13 | 270 | 270 | 262 | 262 | 4,300 | 65.50 |
| 2002-11-12 | 270 | 270 | 260 | 260 | 3,100 | 65 |
| 2002-11-11 | 265 | 265 | 261 | 261 | 4,200 | 65.25 |
| 2002-11-08 | 277 | 277 | 275 | 275 | 1,100 | 68.75 |
| 2002-11-07 | 279 | 280 | 279 | 280 | 2,500 | 70 |
| 2002-11-05 | 271 | 271 | 271 | 271 | 500 | 67.75 |
| 2002-10-31 | 280 | 280 | 273 | 273 | 1,300 | 68.25 |
| 2002-10-30 | 280 | 280 | 270 | 270 | 600 | 67.50 |
| 2002-10-29 | 290 | 290 | 281 | 281 | 2,600 | 70.25 |
| 2002-10-25 | 280 | 280 | 280 | 280 | 5,300 | 70 |
| 2002-10-24 | 270 | 270 | 270 | 270 | 2,000 | 67.50 |
| 2002-10-23 | 270 | 270 | 270 | 270 | 1,000 | 67.50 |
| 2002-10-22 | 270 | 274 | 269 | 269 | 2,400 | 67.25 |
| 2002-10-21 | 270 | 270 | 265 | 268 | 5,700 | 67 |
| 2002-10-18 | 275 | 275 | 274 | 274 | 1,900 | 68.50 |
| 2002-10-17 | 275 | 275 | 275 | 275 | 400 | 68.75 |
| 2002-10-16 | 270 | 275 | 270 | 275 | 1,800 | 68.75 |
| 2002-10-15 | 264 | 265 | 255 | 265 | 9,100 | 66.25 |
| 2002-10-11 | 270 | 270 | 264 | 264 | 11,500 | 66 |
| 2002-10-10 | 265 | 270 | 265 | 270 | 4,200 | 67.50 |
| 2002-10-09 | 269 | 272 | 265 | 265 | 3,200 | 66.25 |
| 2002-10-08 | 268 | 270 | 268 | 269 | 2,000 | 67.25 |
| 2002-10-07 | 280 | 298 | 260 | 295 | 9,600 | 73.75 |
| 2002-10-04 | 290 | 290 | 280 | 280 | 6,200 | 70 |
| 2002-10-03 | 293 | 295 | 293 | 295 | 2,700 | 73.75 |
| 2002-09-27 | 298 | 298 | 295 | 297 | 2,300 | 74.25 |
| 2002-09-26 | 299 | 299 | 299 | 299 | 500 | 74.75 |
| 2002-09-25 | 300 | 300 | 291 | 299 | 6,500 | 74.75 |
| 2002-09-24 | 299 | 299 | 299 | 299 | 500 | 74.75 |
| 2002-09-20 | 300 | 300 | 300 | 300 | 3,200 | 75 |
| 2002-09-19 | 300 | 300 | 290 | 300 | 6,600 | 75 |
| 2002-09-18 | 315 | 315 | 296 | 300 | 2,700 | 75 |
| 2002-09-17 | 300 | 326 | 300 | 320 | 5,200 | 80 |
| 2002-09-13 | 295 | 296 | 295 | 295 | 4,000 | 73.75 |
| 2002-09-12 | 305 | 306 | 304 | 304 | 4,100 | 76 |
| 2002-09-11 | 307 | 307 | 307 | 307 | 300 | 76.75 |
| 2002-09-10 | 301 | 306 | 301 | 305 | 400 | 76.25 |
| 2002-09-09 | 315 | 315 | 296 | 296 | 500 | 74 |
| 2002-09-06 | 300 | 300 | 300 | 300 | 200 | 75 |
| 2002-09-05 | 300 | 300 | 300 | 300 | 2,000 | 75 |
| 2002-09-04 | 300 | 300 | 295 | 300 | 17,400 | 75 |
| 2002-09-03 | 333 | 333 | 332 | 332 | 200 | 83 |
| 2002-09-02 | 321 | 334 | 313 | 334 | 7,600 | 83.50 |
| 2002-08-29 | 344 | 344 | 335 | 343 | 600 | 85.75 |
| 2002-08-28 | 330 | 345 | 330 | 345 | 4,800 | 86.25 |
| 2002-08-27 | 346 | 346 | 311 | 345 | 7,600 | 86.25 |
| 2002-08-26 | 346 | 349 | 346 | 349 | 5,800 | 87.25 |
| 2002-08-23 | 330 | 346 | 330 | 346 | 1,900 | 86.50 |
| 2002-08-22 | 320 | 325 | 317 | 325 | 2,700 | 81.25 |
| 2002-08-21 | 327 | 332 | 312 | 312 | 4,400 | 78 |
| 2002-08-19 | 350 | 350 | 350 | 350 | 1,200 | 87.50 |
| 2002-08-16 | 350 | 350 | 350 | 350 | 200 | 87.50 |
| 2002-08-15 | 345 | 345 | 345 | 345 | 3,000 | 86.25 |
| 2002-08-13 | 350 | 357 | 325 | 350 | 4,500 | 87.50 |
| 2002-08-12 | 352 | 352 | 352 | 352 | 100 | 88 |
| 2002-08-09 | 345 | 350 | 345 | 350 | 3,300 | 87.50 |
| 2002-08-08 | 345 | 345 | 345 | 345 | 3,200 | 86.25 |
| 2002-08-07 | 335 | 345 | 335 | 345 | 1,100 | 86.25 |
| 2002-08-06 | 340 | 340 | 340 | 340 | 900 | 85 |
| 2002-08-05 | 350 | 350 | 350 | 350 | 400 | 87.50 |
| 2002-08-01 | 350 | 350 | 350 | 350 | 700 | 87.50 |
| 2002-07-31 | 345 | 350 | 341 | 350 | 2,700 | 87.50 |
| 2002-07-30 | 340 | 340 | 340 | 340 | 1,200 | 85 |
| 2002-07-29 | 340 | 341 | 340 | 340 | 2,100 | 85 |
| 2002-07-26 | 336 | 336 | 336 | 336 | 2,000 | 84 |
| 2002-07-25 | 340 | 340 | 335 | 335 | 4,300 | 83.75 |
| 2002-07-24 | 343 | 343 | 336 | 340 | 1,600 | 85 |
| 2002-07-23 | 351 | 351 | 338 | 343 | 3,100 | 85.75 |
| 2002-07-22 | 345 | 351 | 335 | 351 | 1,300 | 87.75 |
| 2002-07-19 | 344 | 350 | 344 | 350 | 3,800 | 87.50 |
| 2002-07-18 | 340 | 345 | 340 | 344 | 1,300 | 86 |
| 2002-07-17 | 350 | 350 | 340 | 340 | 900 | 85 |
| 2002-07-16 | 345 | 355 | 345 | 346 | 4,900 | 86.50 |
| 2002-07-15 | 350 | 350 | 335 | 335 | 4,500 | 83.75 |
| 2002-07-12 | 344 | 349 | 335 | 349 | 8,200 | 87.25 |
| 2002-07-11 | 345 | 345 | 335 | 345 | 2,400 | 86.25 |
| 2002-07-10 | 335 | 343 | 330 | 343 | 2,100 | 85.75 |
| 2002-07-09 | 345 | 345 | 335 | 340 | 7,700 | 85 |
| 2002-07-08 | 344 | 344 | 335 | 338 | 1,100 | 84.50 |
| 2002-07-05 | 319 | 319 | 319 | 319 | 600 | 79.75 |
| 2002-07-04 | 340 | 343 | 340 | 343 | 15,800 | 85.75 |
| 2002-07-03 | 321 | 335 | 315 | 335 | 24,400 | 83.75 |
| 2002-07-02 | 321 | 321 | 321 | 321 | 1,000 | 80.25 |
| 2002-06-28 | 340 | 340 | 340 | 340 | 1,000 | 85 |
| 2002-06-26 | 345 | 345 | 345 | 345 | 100 | 86.25 |
| 2002-06-25 | 346 | 346 | 346 | 346 | 4,300 | 86.50 |
| 2002-06-21 | 347 | 347 | 347 | 347 | 100 | 86.75 |
| 2002-06-20 | 334 | 347 | 334 | 347 | 3,400 | 86.75 |
| 2002-06-19 | 337 | 349 | 331 | 349 | 2,700 | 87.25 |
| 2002-06-18 | 344 | 345 | 340 | 344 | 2,200 | 86 |
| 2002-06-17 | 350 | 350 | 345 | 345 | 3,300 | 86.25 |
| 2002-06-14 | 345 | 345 | 345 | 345 | 1,300 | 86.25 |
| 2002-06-13 | 347 | 350 | 347 | 350 | 1,200 | 87.50 |
| 2002-06-12 | 347 | 347 | 345 | 345 | 3,200 | 86.25 |
| 2002-06-11 | 357 | 358 | 357 | 357 | 500 | 89.25 |
| 2002-06-07 | 359 | 360 | 359 | 360 | 2,200 | 90 |
| 2002-06-06 | 359 | 359 | 350 | 359 | 600 | 89.75 |
| 2002-06-05 | 345 | 359 | 345 | 359 | 1,600 | 89.75 |
| 2002-06-04 | 353 | 359 | 345 | 346 | 4,800 | 86.50 |
| 2002-05-31 | 360 | 366 | 359 | 362 | 4,400 | 90.50 |
| 2002-05-30 | 358 | 363 | 350 | 363 | 1,400 | 90.75 |
| 2002-05-29 | 356 | 358 | 356 | 358 | 300 | 89.50 |
| 2002-05-28 | 355 | 360 | 350 | 360 | 4,400 | 90 |
| 2002-05-27 | 355 | 360 | 355 | 358 | 8,300 | 89.50 |
| 2002-05-24 | 360 | 360 | 342 | 342 | 1,300 | 85.50 |
| 2002-05-23 | 355 | 363 | 350 | 363 | 5,400 | 90.75 |
| 2002-05-22 | 330 | 360 | 330 | 360 | 2,800 | 90 |
| 2002-05-21 | 348 | 364 | 348 | 364 | 5,600 | 91 |
| 2002-05-20 | 337 | 349 | 332 | 349 | 1,200 | 87.25 |
| 2002-05-17 | 337 | 349 | 331 | 337 | 1,100 | 84.25 |
| 2002-05-16 | 350 | 350 | 341 | 350 | 2,500 | 87.50 |
| 2002-05-15 | 355 | 365 | 350 | 350 | 5,500 | 87.50 |
| 2002-05-14 | 369 | 369 | 347 | 350 | 10,900 | 87.50 |
| 2002-05-13 | 346 | 385 | 346 | 370 | 44,000 | 92.50 |
| 2002-05-10 | 331 | 335 | 331 | 331 | 3,400 | 82.75 |
| 2002-05-09 | 328 | 335 | 327 | 330 | 2,300 | 82.50 |
| 2002-05-08 | 310 | 327 | 310 | 327 | 2,000 | 81.75 |
| 2002-05-07 | 316 | 316 | 301 | 301 | 5,300 | 75.25 |
| 2002-05-02 | 315 | 316 | 315 | 315 | 2,800 | 78.75 |
| 2002-05-01 | 330 | 330 | 315 | 330 | 3,400 | 82.50 |
| 2002-04-30 | 330 | 330 | 330 | 330 | 1,600 | 82.50 |
| 2002-04-26 | 331 | 331 | 330 | 330 | 2,400 | 82.50 |
| 2002-04-24 | 330 | 330 | 320 | 320 | 400 | 80 |
| 2002-04-23 | 323 | 330 | 323 | 330 | 1,300 | 82.50 |
| 2002-04-19 | 329 | 336 | 315 | 315 | 7,700 | 78.75 |
| 2002-04-18 | 320 | 327 | 315 | 327 | 6,500 | 81.75 |
| 2002-04-17 | 329 | 329 | 315 | 315 | 1,800 | 78.75 |
| 2002-04-16 | 328 | 328 | 328 | 328 | 100 | 82 |
| 2002-04-15 | 324 | 330 | 324 | 329 | 6,600 | 82.25 |
| 2002-04-12 | 324 | 324 | 324 | 324 | 700 | 81 |
| 2002-04-11 | 320 | 325 | 320 | 325 | 1,300 | 81.25 |
| 2002-04-10 | 322 | 322 | 312 | 312 | 800 | 78 |
| 2002-04-09 | 315 | 320 | 312 | 312 | 2,600 | 78 |
| 2002-04-08 | 315 | 320 | 315 | 320 | 500 | 80 |
| 2002-04-05 | 330 | 330 | 330 | 330 | 1,100 | 82.50 |
| 2002-04-04 | 311 | 311 | 311 | 311 | 100 | 77.75 |
| 2002-04-03 | 330 | 330 | 301 | 303 | 1,800 | 75.75 |
| 2002-04-02 | 330 | 330 | 315 | 315 | 1,100 | 78.75 |
| 2002-04-01 | 331 | 331 | 330 | 330 | 2,700 | 82.50 |
| 2002-03-29 | 350 | 350 | 330 | 330 | 900 | 82.50 |
| 2002-03-28 | 346 | 346 | 346 | 346 | 200 | 86.50 |
| 2002-03-27 | 350 | 355 | 336 | 336 | 1,400 | 84 |
| 2002-03-26 | 367 | 367 | 350 | 350 | 2,200 | 87.50 |
| 2002-03-25 | 350 | 365 | 350 | 365 | 10,100 | 91.25 |
| 2002-03-22 | 345 | 370 | 345 | 345 | 8,600 | 86.25 |
| 2002-03-20 | 341 | 350 | 340 | 340 | 5,000 | 85 |
| 2002-03-19 | 360 | 360 | 330 | 340 | 2,400 | 85 |
| 2002-03-18 | 380 | 385 | 370 | 370 | 7,600 | 92.50 |
| 2002-03-15 | 390 | 390 | 378 | 386 | 15,100 | 96.50 |
| 2002-03-14 | 384 | 400 | 379 | 382 | 74,000 | 95.50 |
| 2002-03-13 | 312 | 379 | 312 | 379 | 52,100 | 94.75 |
| 2002-03-12 | 300 | 300 | 299 | 299 | 200 | 74.75 |
| 2002-03-11 | 299 | 300 | 299 | 300 | 1,200 | 75 |
| 2002-03-08 | 301 | 301 | 299 | 299 | 1,200 | 74.75 |
| 2002-03-07 | 290 | 300 | 290 | 300 | 1,400 | 75 |
| 2002-03-06 | 290 | 290 | 290 | 290 | 200 | 72.50 |
| 2002-03-05 | 290 | 290 | 290 | 290 | 100 | 72.50 |
| 2002-03-04 | 278 | 278 | 278 | 278 | 500 | 69.50 |
| 2002-03-01 | 281 | 281 | 281 | 281 | 200 | 70.25 |
| 2002-02-27 | 283 | 283 | 280 | 280 | 300 | 70 |
| 2002-02-26 | 290 | 290 | 281 | 281 | 400 | 70.25 |
| 2002-02-25 | 280 | 290 | 280 | 290 | 8,300 | 72.50 |
| 2002-02-22 | 276 | 277 | 276 | 277 | 1,700 | 69.25 |
| 2002-02-21 | 276 | 276 | 276 | 276 | 500 | 69 |
| 2002-02-20 | 288 | 288 | 272 | 276 | 2,900 | 69 |
| 2002-02-19 | 280 | 285 | 280 | 285 | 1,600 | 71.25 |
| 2002-02-18 | 276 | 276 | 276 | 276 | 500 | 69 |
| 2002-02-15 | 275 | 275 | 275 | 275 | 3,300 | 68.75 |
| 2002-02-14 | 276 | 276 | 275 | 275 | 3,000 | 68.75 |
| 2002-02-13 | 275 | 275 | 275 | 275 | 100 | 68.75 |
| 2002-02-12 | 275 | 275 | 270 | 270 | 1,400 | 67.50 |
| 2002-02-08 | 280 | 280 | 276 | 280 | 1,800 | 70 |
| 2002-02-07 | 275 | 275 | 275 | 275 | 1,100 | 68.75 |
| 2002-02-06 | 280 | 280 | 280 | 280 | 100 | 70 |
| 2002-02-05 | 275 | 280 | 275 | 280 | 400 | 70 |
| 2002-02-04 | 280 | 280 | 275 | 275 | 5,800 | 68.75 |
| 2002-01-30 | 271 | 288 | 270 | 288 | 6,900 | 72 |
| 2002-01-29 | 290 | 290 | 276 | 276 | 4,100 | 69 |
| 2002-01-28 | 295 | 296 | 277 | 277 | 6,500 | 69.25 |
| 2002-01-25 | 285 | 295 | 285 | 295 | 2,600 | 73.75 |
| 2002-01-24 | 275 | 275 | 275 | 275 | 1,600 | 68.75 |
| 2002-01-23 | 275 | 275 | 274 | 275 | 1,700 | 68.75 |
| 2002-01-18 | 281 | 299 | 270 | 299 | 10,700 | 74.75 |
| 2002-01-17 | 295 | 300 | 295 | 300 | 1,600 | 75 |
| 2002-01-16 | 289 | 295 | 289 | 295 | 2,600 | 73.75 |
| 2002-01-15 | 290 | 299 | 289 | 289 | 4,400 | 72.25 |
| 2002-01-11 | 286 | 286 | 281 | 281 | 300 | 70.25 |
| 2002-01-10 | 286 | 286 | 286 | 286 | 100 | 71.50 |
| 2002-01-08 | 299 | 299 | 295 | 295 | 400 | 73.75 |
| 2002-01-07 | 267 | 299 | 267 | 299 | 3,000 | 74.75 |
| 2002-01-04 | 266 | 266 | 266 | 266 | 100 | 66.50 |
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