9644 (株)タナベコンサルティンググループの時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	388	389	388	389	3,600	97.25
2003-12-29	385	390	385	388	1,500	97
2003-12-26	382	382	382	382	300	95.50
2003-12-25	380	380	380	380	400	95
2003-12-24	390	390	376	378	2,200	94.50
2003-12-22	390	392	390	390	3,400	97.50
2003-12-19	394	395	390	390	1,500	97.50
2003-12-18	390	399	390	390	6,300	97.50
2003-12-17	384	387	384	387	5,600	96.75
2003-12-16	384	384	384	384	2,800	96
2003-12-15	383	383	380	380	4,600	95
2003-12-12	374	374	374	374	3,600	93.50
2003-12-11	374	374	374	374	500	93.50
2003-12-10	375	375	360	360	1,700	90
2003-12-09	380	380	375	375	1,400	93.75
2003-12-08	370	380	370	380	2,700	95
2003-12-05	370	370	370	370	8,000	92.50
2003-12-04	363	370	363	370	3,300	92.50
2003-12-03	364	364	350	352	2,800	88
2003-12-02	365	365	362	364	1,100	91
2003-12-01	365	365	365	365	3,200	91.25
2003-11-28	365	365	365	365	300	91.25
2003-11-27	369	369	362	365	3,000	91.25
2003-11-26	370	370	369	369	1,800	92.25
2003-11-25	370	371	370	371	7,300	92.75
2003-11-21	370	375	370	370	400	92.50
2003-11-20	360	379	358	370	5,800	92.50
2003-11-19	360	370	360	369	1,600	92.25
2003-11-18	361	361	360	360	3,300	90
2003-11-17	376	376	371	371	4,000	92.75
2003-11-14	375	375	368	375	1,300	93.75
2003-11-13	377	377	375	375	3,400	93.75
2003-11-12	375	375	375	375	4,000	93.75
2003-11-11	375	380	369	369	3,900	92.25
2003-11-10	376	384	370	379	2,300	94.75
2003-11-07	375	375	375	375	200	93.75
2003-11-06	390	390	375	375	4,100	93.75
2003-11-05	397	397	385	385	3,400	96.25
2003-11-04	390	396	390	395	3,000	98.75
2003-10-31	395	396	395	395	5,200	98.75
2003-10-30	395	395	395	395	400	98.75
2003-10-29	400	400	400	400	1,300	100
2003-10-28	407	407	400	400	2,600	100
2003-10-27	395	409	395	409	14,000	102.25
2003-10-24	400	410	395	395	2,400	98.75
2003-10-23	397	400	397	400	5,900	100
2003-10-22	405	405	400	401	1,700	100.25
2003-10-21	403	408	403	405	1,500	101.25
2003-10-20	420	420	403	404	11,900	101
2003-10-17	410	420	406	410	13,400	102.50
2003-10-16	407	410	406	410	9,200	102.50
2003-10-15	420	430	404	408	26,900	102
2003-10-14	370	435	370	410	22,600	102.50
2003-10-10	365	370	360	370	4,700	92.50
2003-10-09	365	370	365	370	1,200	92.50
2003-10-08	365	365	365	365	600	91.25
2003-10-07	360	366	360	366	5,600	91.50
2003-10-06	361	361	355	355	4,300	88.75
2003-10-03	365	365	360	360	1,700	90
2003-10-02	360	366	358	366	3,100	91.50
2003-10-01	353	365	353	354	12,000	88.50
2003-09-30	358	359	358	359	500	89.75
2003-09-29	355	359	352	352	1,400	88
2003-09-26	355	355	355	355	400	88.75
2003-09-25	360	360	355	355	8,200	88.75
2003-09-24	367	372	360	360	2,400	90
2003-09-22	353	364	353	360	9,300	90
2003-09-19	350	352	345	352	8,000	88
2003-09-18	361	361	345	345	8,400	86.25
2003-09-17	355	360	355	360	400	90
2003-09-16	350	350	346	346	1,100	86.50
2003-09-12	345	345	345	345	5,500	86.25
2003-09-11	342	343	342	342	6,000	85.50
2003-09-10	342	345	342	342	1,700	85.50
2003-09-09	344	344	342	343	5,400	85.75
2003-09-08	367	367	332	335	25,000	83.75
2003-09-05	367	367	367	367	100	91.75
2003-09-04	365	370	365	365	1,800	91.25
2003-09-03	375	375	365	365	6,400	91.25
2003-09-02	370	375	368	375	2,800	93.75
2003-09-01	369	375	369	375	2,400	93.75
2003-08-29	363	370	363	369	3,700	92.25
2003-08-28	361	361	361	361	300	90.25
2003-08-27	361	361	361	361	2,000	90.25
2003-08-26	361	362	361	361	2,600	90.25
2003-08-25	361	361	361	361	5,300	90.25
2003-08-22	361	364	361	361	2,500	90.25
2003-08-21	356	362	356	361	1,500	90.25
2003-08-20	353	354	353	354	1,100	88.50
2003-08-19	350	355	350	355	1,900	88.75
2003-08-18	343	349	343	349	800	87.25
2003-08-15	342	344	342	342	3,200	85.50
2003-08-14	345	345	342	342	2,400	85.50
2003-08-13	340	343	340	343	4,700	85.75
2003-08-12	332	336	332	336	3,500	84
2003-08-11	330	330	330	330	500	82.50
2003-08-08	335	335	331	331	1,800	82.75
2003-08-07	334	335	334	335	600	83.75
2003-08-06	335	335	334	334	2,600	83.50
2003-08-05	332	335	332	335	1,700	83.75
2003-08-04	335	335	335	335	700	83.75
2003-08-01	341	343	335	335	2,200	83.75
2003-07-31	344	344	341	342	3,300	85.50
2003-07-30	345	348	344	344	4,300	86
2003-07-29	348	348	343	343	4,100	85.75
2003-07-28	343	348	343	348	2,000	87
2003-07-25	340	343	340	343	2,600	85.75
2003-07-23	334	334	334	334	1,000	83.50
2003-07-22	334	334	334	334	5,200	83.50
2003-07-18	334	334	334	334	300	83.50
2003-07-17	343	344	338	344	3,700	86
2003-07-16	349	349	349	349	6,600	87.25
2003-07-15	343	349	343	349	1,100	87.25
2003-07-14	343	343	343	343	200	85.75
2003-07-11	346	346	340	340	3,700	85
2003-07-10	345	350	345	346	6,500	86.50
2003-07-09	336	338	330	338	1,500	84.50
2003-07-08	343	343	336	336	4,200	84
2003-07-07	343	343	343	343	1,000	85.75
2003-07-04	350	350	338	342	3,000	85.50
2003-07-03	360	364	339	339	7,100	84.75
2003-07-02	338	360	338	360	20,900	90
2003-07-01	311	334	311	334	5,900	83.50
2003-06-30	314	316	308	308	6,500	77
2003-06-27	310	314	309	314	3,600	78.50
2003-06-26	308	309	301	309	9,300	77.25
2003-06-25	302	308	302	308	1,100	77
2003-06-24	305	305	300	300	3,100	75
2003-06-23	302	302	300	300	3,700	75
2003-06-20	300	300	292	297	3,600	74.25
2003-06-19	307	307	300	300	6,100	75
2003-06-18	303	303	298	303	6,500	75.75
2003-06-16	301	303	296	303	7,900	75.75
2003-06-12	300	303	300	303	5,100	75.75
2003-06-11	303	304	302	304	2,400	76
2003-06-10	306	306	300	300	1,900	75
2003-06-09	310	310	301	301	2,700	75.25
2003-06-06	311	311	310	310	10,400	77.50
2003-06-05	310	310	310	310	1,000	77.50
2003-06-04	312	312	310	310	3,100	77.50
2003-06-03	304	304	300	300	2,300	75
2003-06-02	306	306	306	306	1,600	76.50
2003-05-30	306	306	306	306	1,300	76.50
2003-05-29	315	315	305	305	1,200	76.25
2003-05-28	310	315	307	310	3,500	77.50
2003-05-27	300	320	300	320	17,300	80
2003-05-26	295	300	295	295	3,300	73.75
2003-05-23	294	295	294	295	2,400	73.75
2003-05-22	294	294	294	294	1,000	73.50
2003-05-21	294	294	294	294	300	73.50
2003-05-20	295	295	294	294	700	73.50
2003-05-19	295	295	292	293	1,700	73.25
2003-05-16	289	289	289	289	600	72.25
2003-05-15	295	295	283	286	3,900	71.50
2003-05-14	295	295	295	295	2,200	73.75
2003-05-13	295	303	295	295	8,000	73.75
2003-05-12	285	291	285	291	2,500	72.75
2003-05-09	280	280	280	280	800	70
2003-05-08	280	280	280	280	1,400	70
2003-05-07	285	288	280	288	800	72
2003-05-02	280	280	272	273	1,400	68.25
2003-05-01	280	280	280	280	300	70
2003-04-30	280	280	280	280	2,700	70
2003-04-28	280	288	280	282	6,300	70.50
2003-04-25	281	281	280	280	1,400	70
2003-04-24	280	280	280	280	700	70
2003-04-23	280	283	280	283	1,200	70.75
2003-04-22	276	283	276	283	2,800	70.75
2003-04-21	280	280	280	280	100	70
2003-04-17	272	273	272	273	400	68.25
2003-04-16	280	280	271	271	3,500	67.75
2003-04-15	280	280	280	280	3,100	70
2003-04-14	273	273	273	273	1,400	68.25
2003-04-10	272	275	272	272	1,100	68
2003-04-09	272	272	272	272	100	68
2003-04-08	276	276	271	271	1,100	67.75
2003-04-07	271	271	271	271	1,500	67.75
2003-04-04	270	278	268	278	2,400	69.50
2003-04-03	275	275	270	270	1,300	67.50
2003-04-02	276	280	265	280	22,300	70
2003-03-28	293	293	293	293	100	73.25
2003-03-27	285	285	285	285	5,600	71.25
2003-03-26	299	299	281	285	1,000	71.25
2003-03-25	299	309	299	309	7,400	77.25
2003-03-20	290	290	286	290	2,800	72.50
2003-03-19	289	289	286	286	2,500	71.50
2003-03-18	293	293	286	286	3,100	71.50
2003-03-17	289	294	289	294	4,200	73.50
2003-03-14	285	289	285	289	1,900	72.25
2003-03-13	277	285	273	285	11,100	71.25
2003-03-12	280	280	275	275	6,200	68.75
2003-03-11	284	284	276	284	2,700	71
2003-03-10	292	292	292	292	1,100	73
2003-03-07	272	276	272	276	6,000	69
2003-03-06	293	293	293	293	500	73.25
2003-03-05	293	293	293	293	1,000	73.25
2003-03-04	293	293	293	293	300	73.25
2003-03-03	280	292	270	292	7,700	73
2003-02-28	300	300	294	294	2,000	73.50
2003-02-27	299	303	299	303	1,000	75.75
2003-02-26	288	301	288	299	7,000	74.75
2003-02-25	287	296	287	287	8,000	71.75
2003-02-24	267	267	267	267	10,000	66.75
2003-02-21	289	289	287	287	5,100	71.75
2003-02-20	297	297	297	297	1,000	74.25
2003-02-17	305	310	305	306	6,400	76.50
2003-02-14	298	305	298	305	1,100	76.25
2003-02-13	298	298	298	298	300	74.50
2003-02-12	300	300	300	300	600	75
2003-02-10	300	300	300	300	400	75
2003-02-06	295	295	295	295	1,000	73.75
2003-02-05	276	277	276	277	1,400	69.25
2003-02-04	276	276	276	276	300	69
2003-02-03	280	280	272	280	4,700	70
2003-01-29	281	281	280	280	900	70
2003-01-28	281	281	281	281	1,200	70.25
2003-01-27	310	310	296	296	6,600	74
2003-01-24	300	310	300	310	1,000	77.50
2003-01-23	300	300	300	300	1,000	75
2003-01-22	300	300	295	300	3,200	75
2003-01-21	290	294	286	294	1,200	73.50
2003-01-20	290	290	285	290	1,800	72.50
2003-01-17	292	292	280	285	3,300	71.25
2003-01-16	292	292	292	292	1,300	73
2003-01-15	288	290	288	290	2,400	72.50
2003-01-14	280	288	280	288	5,600	72
2003-01-10	275	295	275	290	7,700	72.50
2003-01-09	264	266	264	266	2,100	66.50
2003-01-08	279	279	275	275	1,100	68.75
2003-01-07	275	275	270	270	1,100	67.50
2003-01-06	269	269	269	269	2,000	67.25

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 [2003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 [2003年度]