9644 (株)タナベコンサルティンググループの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	806	808	805	808	1,200	404
2006-12-28	810	810	805	807	6,300	403.50
2006-12-27	806	810	805	810	6,900	405
2006-12-26	800	806	799	806	9,400	403
2006-12-25	799	806	795	800	12,800	400
2006-12-22	804	804	794	799	4,400	399.50
2006-12-21	796	809	796	805	15,100	402.50
2006-12-20	788	798	788	794	11,800	397
2006-12-19	786	796	786	787	48,000	393.50
2006-12-18	786	790	785	790	6,500	395
2006-12-15	788	789	783	783	16,800	391.50
2006-12-14	788	789	785	787	9,000	393.50
2006-12-13	788	790	787	788	4,400	394
2006-12-12	787	792	786	789	3,600	394.50
2006-12-11	790	794	786	787	17,900	393.50
2006-12-08	800	801	790	790	12,400	395
2006-12-07	797	800	796	800	4,700	400
2006-12-06	799	800	797	797	4,500	398.50
2006-12-05	786	798	786	798	7,300	399
2006-12-04	783	786	782	785	3,600	392.50
2006-12-01	780	784	780	782	3,600	391
2006-11-30	779	783	779	780	3,600	390
2006-11-29	775	780	775	779	6,600	389.50
2006-11-28	777	777	772	775	3,500	387.50
2006-11-27	768	779	768	771	7,300	385.50
2006-11-24	771	772	760	768	5,200	384
2006-11-22	760	778	760	770	6,100	385
2006-11-21	775	778	765	765	9,500	382.50
2006-11-20	790	790	780	780	8,500	390
2006-11-17	794	795	790	794	6,500	397
2006-11-16	796	799	793	796	1,900	398
2006-11-15	799	802	799	799	6,200	399.50
2006-11-14	795	802	795	799	1,700	399.50
2006-11-13	797	804	791	797	11,300	398.50
2006-11-10	791	799	786	796	6,900	398
2006-11-09	796	800	792	800	5,700	400
2006-11-08	801	802	795	799	5,600	399.50
2006-11-07	800	801	799	800	2,700	400
2006-11-06	801	801	799	799	3,500	399.50
2006-11-02	800	802	799	800	3,200	400
2006-11-01	800	804	799	800	5,100	400
2006-10-31	800	801	800	801	3,100	400.50
2006-10-30	800	801	800	801	6,800	400.50
2006-10-27	804	804	801	801	3,300	400.50
2006-10-26	802	803	802	803	2,000	401.50
2006-10-25	805	806	801	802	5,400	401
2006-10-24	801	806	801	805	4,600	402.50
2006-10-23	806	806	802	805	4,100	402.50
2006-10-20	803	806	803	804	3,300	402
2006-10-19	807	810	806	806	2,500	403
2006-10-18	808	808	803	803	2,000	401.50
2006-10-17	812	812	805	808	1,100	404
2006-10-16	804	815	804	804	4,400	402
2006-10-13	797	805	797	804	2,100	402
2006-10-12	796	809	788	801	13,600	400.50
2006-10-11	800	801	798	798	9,200	399
2006-10-10	801	807	801	802	5,500	401
2006-10-06	807	807	804	807	8,600	403.50
2006-10-05	810	810	806	807	3,800	403.50
2006-10-04	807	813	802	813	12,800	406.50
2006-10-03	806	809	806	807	5,100	403.50
2006-10-02	810	812	806	806	8,000	403
2006-09-29	809	815	808	814	4,100	407
2006-09-28	814	814	808	809	8,000	404.50
2006-09-27	813	815	810	814	7,300	407
2006-09-26	817	823	815	815	9,700	407.50
2006-09-25	828	832	828	832	9,100	416
2006-09-22	823	830	821	828	6,700	414
2006-09-21	827	828	822	823	3,700	411.50
2006-09-20	822	827	820	827	13,600	413.50
2006-09-19	830	831	824	827	11,100	413.50
2006-09-15	831	835	828	831	13,200	415.50
2006-09-14	840	844	833	839	12,500	419.50
2006-09-13	847	849	840	848	8,700	424
2006-09-12	845	848	845	847	2,300	423.50
2006-09-11	843	846	841	843	4,200	421.50
2006-09-08	841	842	838	842	5,200	421
2006-09-07	844	844	840	841	6,100	420.50
2006-09-06	843	843	836	842	4,500	421
2006-09-05	838	841	836	840	6,100	420
2006-09-04	836	841	836	838	8,200	419
2006-09-01	839	842	835	839	6,000	419.50
2006-08-31	842	842	836	839	4,000	419.50
2006-08-30	846	846	839	840	6,600	420
2006-08-29	844	850	841	843	8,600	421.50
2006-08-28	844	846	842	845	6,500	422.50
2006-08-25	843	846	843	844	4,200	422
2006-08-24	844	845	835	843	9,400	421.50
2006-08-23	840	844	840	841	6,700	420.50
2006-08-22	837	842	837	842	9,800	421
2006-08-21	835	837	833	836	8,400	418
2006-08-18	830	832	828	832	6,200	416
2006-08-17	826	832	826	829	10,600	414.50
2006-08-16	825	828	821	828	13,400	414
2006-08-15	827	830	823	825	12,500	412.50
2006-08-14	825	826	823	825	4,800	412.50
2006-08-11	827	829	826	826	2,600	413
2006-08-10	825	828	824	826	11,200	413
2006-08-09	825	827	825	825	5,700	412.50
2006-08-08	824	825	822	825	1,500	412.50
2006-08-07	820	827	819	820	24,600	410
2006-08-04	829	836	829	833	3,400	416.50
2006-08-03	827	831	827	829	5,900	414.50
2006-08-02	823	827	823	826	2,800	413
2006-08-01	828	828	824	825	3,000	412.50
2006-07-31	826	829	823	827	5,700	413.50
2006-07-28	824	827	820	826	4,300	413
2006-07-27	821	822	819	822	3,800	411
2006-07-26	833	833	819	820	11,800	410
2006-07-25	829	833	827	830	5,400	415
2006-07-24	825	830	824	829	5,700	414.50
2006-07-21	824	834	824	830	5,500	415
2006-07-20	829	840	825	839	4,500	419.50
2006-07-19	829	829	821	821	9,100	410.50
2006-07-18	838	838	820	820	13,600	410
2006-07-14	837	839	833	838	14,600	419
2006-07-13	840	840	836	839	6,100	419.50
2006-07-12	845	845	840	841	7,200	420.50
2006-07-11	848	849	842	848	6,400	424
2006-07-10	845	848	840	848	11,400	424
2006-07-07	848	850	845	847	7,800	423.50
2006-07-06	850	854	844	846	14,000	423
2006-07-05	854	857	845	850	14,800	425
2006-07-04	845	855	844	854	19,200	427
2006-07-03	838	838	831	837	13,500	418.50
2006-06-30	826	828	825	828	18,400	414
2006-06-29	824	828	824	825	15,200	412.50
2006-06-28	825	825	820	824	11,700	412
2006-06-27	830	830	825	825	8,800	412.50
2006-06-26	815	830	815	821	13,500	410.50
2006-06-23	812	819	809	814	9,600	407
2006-06-22	809	816	807	811	14,300	405.50
2006-06-21	816	816	805	809	22,500	404.50
2006-06-20	819	819	811	818	28,100	409
2006-06-19	822	822	814	816	36,900	408
2006-06-16	823	828	815	815	46,400	407.50
2006-06-15	823	825	814	820	26,000	410
2006-06-14	821	826	817	817	18,000	408.50
2006-06-13	829	838	826	830	2,900	415
2006-06-12	825	832	822	832	4,100	416
2006-06-09	815	830	815	821	13,800	410.50
2006-06-08	839	839	813	821	19,400	410.50
2006-06-07	838	843	836	836	4,100	418
2006-06-06	835	845	833	845	9,500	422.50
2006-06-05	839	840	832	840	9,100	420
2006-06-02	841	844	818	831	11,800	415.50
2006-06-01	844	850	842	842	6,100	421
2006-05-31	850	850	843	843	9,300	421.50
2006-05-30	853	853	850	850	6,100	425
2006-05-29	853	858	851	851	7,300	425.50
2006-05-26	863	864	851	851	14,900	425.50
2006-05-25	865	867	862	863	5,500	431.50
2006-05-24	867	867	860	865	3,600	432.50
2006-05-23	868	868	853	866	10,200	433
2006-05-22	854	865	854	865	6,800	432.50
2006-05-19	848	853	845	853	8,300	426.50
2006-05-18	852	853	845	853	12,200	426.50
2006-05-17	866	866	855	855	14,000	427.50
2006-05-16	871	874	865	865	10,900	432.50
2006-05-15	873	875	870	874	11,500	437
2006-05-12	875	875	868	870	11,500	435
2006-05-11	880	880	875	875	9,000	437.50
2006-05-10	876	885	876	880	6,400	440
2006-05-09	880	890	880	880	9,800	440
2006-05-08	890	890	880	881	16,500	440.50
2006-05-02	891	892	851	890	20,900	445
2006-05-01	895	895	891	891	11,500	445.50
2006-04-28	895	896	894	895	6,900	447.50
2006-04-27	898	899	896	896	6,100	448
2006-04-26	898	898	895	898	4,100	449
2006-04-25	896	898	895	898	10,000	449
2006-04-24	899	900	892	896	15,500	448
2006-04-21	905	906	898	899	24,800	449.50
2006-04-20	907	909	905	906	8,200	453
2006-04-19	909	911	905	906	9,900	453
2006-04-18	906	910	903	906	17,000	453
2006-04-17	909	911	906	906	14,400	453
2006-04-14	909	910	907	909	7,400	454.50
2006-04-13	909	909	906	909	11,700	454.50
2006-04-12	910	910	906	909	32,100	454.50
2006-04-11	908	912	908	911	19,100	455.50
2006-04-10	908	910	905	910	21,400	455
2006-04-07	910	912	908	912	13,500	456
2006-04-06	908	914	907	909	29,500	454.50
2006-04-05	909	910	904	908	12,700	454
2006-04-04	909	910	907	909	10,500	454.50
2006-04-03	912	913	902	908	21,300	454
2006-03-31	913	919	909	909	11,200	454.50
2006-03-30	914	920	910	916	13,800	458
2006-03-29	913	913	908	913	8,400	456.50
2006-03-28	901	917	899	908	33,000	454
2006-03-27	935	945	935	936	35,000	468
2006-03-24	940	950	929	935	40,100	467.50
2006-03-23	950	950	941	941	15,200	470.50
2006-03-22	941	950	940	945	22,600	472.50
2006-03-20	921	930	918	929	42,400	464.50
2006-03-17	920	922	916	920	15,100	460
2006-03-16	920	921	914	914	18,100	457
2006-03-15	920	922	918	920	10,700	460
2006-03-14	920	925	918	920	18,500	460
2006-03-13	920	925	919	920	20,400	460
2006-03-10	919	925	919	919	13,200	459.50
2006-03-09	917	922	916	919	9,300	459.50
2006-03-08	920	921	912	920	11,000	460
2006-03-07	920	923	910	918	24,300	459
2006-03-06	925	930	918	920	13,000	460
2006-03-03	935	935	916	918	10,600	459
2006-03-02	938	938	930	935	8,400	467.50
2006-03-01	940	940	927	929	11,000	464.50
2006-02-28	953	954	939	945	14,100	472.50
2006-02-27	950	958	946	953	11,200	476.50
2006-02-24	944	947	938	944	7,300	472
2006-02-23	930	939	925	937	16,100	468.50
2006-02-22	911	925	911	923	8,700	461.50
2006-02-21	900	915	900	910	23,500	455
2006-02-20	935	935	900	900	34,800	450
2006-02-17	964	968	945	945	26,600	472.50
2006-02-16	972	974	962	968	7,500	484
2006-02-15	970	978	967	968	7,400	484
2006-02-14	974	974	940	968	32,300	484
2006-02-13	985	994	976	976	14,000	488
2006-02-10	993	993	975	985	14,500	492.50
2006-02-09	989	998	982	988	16,500	494
2006-02-08	983	990	978	982	12,300	491
2006-02-07	990	995	982	982	23,000	491
2006-02-06	982	995	982	990	43,900	495
2006-02-03	982	983	972	980	11,200	490
2006-02-02	976	983	975	982	7,500	491
2006-02-01	973	981	966	975	9,500	487.50
2006-01-31	964	979	964	973	6,900	486.50
2006-01-30	970	971	964	964	45,400	482
2006-01-27	971	972	965	969	24,400	484.50
2006-01-26	970	972	964	972	15,200	486
2006-01-25	977	980	970	970	14,100	485
2006-01-24	955	970	955	970	4,900	485
2006-01-23	970	970	948	955	13,300	477.50
2006-01-20	985	985	966	975	21,000	487.50
2006-01-19	911	967	911	965	16,800	482.50
2006-01-18	980	980	902	941	61,700	470.50
2006-01-17	997	1,005	996	996	15,200	498
2006-01-16	1,001	1,001	996	996	13,200	498
2006-01-13	1,000	1,006	998	1,001	9,700	500.50
2006-01-12	997	1,005	993	1,000	12,700	500
2006-01-11	1,000	1,000	990	996	13,700	498
2006-01-10	1,005	1,009	990	1,000	28,900	500
2006-01-06	1,010	1,020	1,000	1,008	18,700	504
2006-01-05	1,020	1,030	1,001	1,010	35,400	505
2006-01-04	997	1,020	990	1,020	43,200	510

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 [2006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 [2006年度]