9644 (株)タナベコンサルティンググループの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	798	798	798	798	1,800	399
2007-12-27	799	802	799	800	1,700	400
2007-12-26	798	798	796	798	2,900	399
2007-12-25	798	800	798	798	5,900	399
2007-12-21	791	799	791	798	4,300	399
2007-12-20	799	800	797	797	2,200	398.50
2007-12-19	806	806	799	799	700	399.50
2007-12-18	803	806	798	806	5,100	403
2007-12-17	805	806	804	804	2,200	402
2007-12-14	807	807	803	804	800	402
2007-12-13	806	808	800	808	3,600	404
2007-12-12	809	809	804	808	6,400	404
2007-12-11	803	809	803	809	6,000	404.50
2007-12-10	801	804	801	802	3,600	401
2007-12-07	801	803	800	801	3,500	400.50
2007-12-06	795	800	795	799	1,500	399.50
2007-12-05	797	800	791	798	3,000	399
2007-12-04	798	798	798	798	2,800	399
2007-12-03	798	798	796	797	1,300	398.50
2007-11-30	787	800	786	796	3,600	398
2007-11-29	785	790	785	786	1,300	393
2007-11-28	782	790	780	785	3,900	392.50
2007-11-27	779	789	779	780	2,100	390
2007-11-26	775	780	775	779	3,700	389.50
2007-11-22	773	775	772	775	2,500	387.50
2007-11-21	776	776	772	775	4,600	387.50
2007-11-20	775	777	772	777	4,300	388.50
2007-11-19	780	784	780	780	7,500	390
2007-11-16	783	787	782	782	3,600	391
2007-11-15	791	793	790	790	3,200	395
2007-11-14	788	791	788	790	1,600	395
2007-11-13	784	790	780	785	6,000	392.50
2007-11-12	790	791	781	788	9,800	394
2007-11-09	791	795	791	794	3,100	397
2007-11-08	795	797	793	797	4,800	398.50
2007-11-07	798	799	796	797	6,400	398.50
2007-11-06	798	800	798	798	3,700	399
2007-11-05	800	800	799	800	3,400	400
2007-11-02	801	802	801	801	600	400.50
2007-11-01	801	805	800	802	4,400	401
2007-10-31	801	801	800	800	2,000	400
2007-10-30	802	802	800	802	1,800	401
2007-10-29	803	805	800	801	11,700	400.50
2007-10-26	804	804	802	802	900	401
2007-10-25	803	804	802	802	600	401
2007-10-24	803	803	801	801	1,100	400.50
2007-10-23	803	803	801	802	2,500	401
2007-10-22	800	804	800	803	2,300	401.50
2007-10-19	801	810	801	810	3,200	405
2007-10-18	803	803	801	803	4,700	401.50
2007-10-17	804	804	800	803	2,900	401.50
2007-10-16	803	805	801	802	4,100	401
2007-10-15	802	805	801	802	4,300	401
2007-10-12	805	805	800	802	8,300	401
2007-10-11	804	805	804	805	2,500	402.50
2007-10-10	806	806	803	803	1,300	401.50
2007-10-09	805	807	804	807	4,200	403.50
2007-10-05	803	807	802	805	4,900	402.50
2007-10-04	804	804	802	804	2,100	402
2007-10-03	806	806	802	804	1,700	402
2007-10-02	805	805	801	804	1,700	402
2007-10-01	803	805	801	803	2,600	401.50
2007-09-28	800	805	800	805	2,800	402.50
2007-09-27	800	806	798	801	6,400	400.50
2007-09-26	795	802	795	797	3,200	398.50
2007-09-25	807	810	791	794	20,400	397
2007-09-21	809	809	807	807	13,300	403.50
2007-09-20	809	812	808	808	7,900	404
2007-09-19	808	810	807	808	5,200	404
2007-09-18	810	811	807	808	6,800	404
2007-09-14	810	812	807	808	5,300	404
2007-09-13	807	809	807	807	5,200	403.50
2007-09-12	810	811	808	808	3,900	404
2007-09-11	810	810	805	807	3,900	403.50
2007-09-10	807	811	805	811	7,600	405.50
2007-09-07	807	810	807	810	3,000	405
2007-09-06	811	811	805	807	8,800	403.50
2007-09-05	812	813	810	811	2,500	405.50
2007-09-04	807	812	807	812	2,200	406
2007-09-03	810	812	803	807	4,800	403.50
2007-08-31	804	808	804	807	3,500	403.50
2007-08-30	804	809	803	804	1,300	402
2007-08-29	809	809	800	800	5,000	400
2007-08-28	804	810	804	809	1,700	404.50
2007-08-27	800	807	800	804	6,700	402
2007-08-24	802	803	795	795	2,800	397.50
2007-08-23	798	800	791	792	4,100	396
2007-08-22	798	800	796	797	5,700	398.50
2007-08-21	796	799	790	795	9,300	397.50
2007-08-20	801	804	790	795	13,300	397.50
2007-08-17	795	800	790	791	12,600	395.50
2007-08-16	802	802	790	795	11,500	397.50
2007-08-15	808	813	800	800	8,300	400
2007-08-14	813	813	808	808	2,600	404
2007-08-13	815	815	808	813	4,700	406.50
2007-08-10	807	818	800	815	11,600	407.50
2007-08-09	813	817	804	811	19,500	405.50
2007-08-08	804	807	802	803	4,800	401.50
2007-08-07	811	812	803	804	4,800	402
2007-08-06	805	807	803	804	5,100	402
2007-08-03	810	810	805	805	6,300	402.50
2007-08-02	809	810	804	810	3,600	405
2007-08-01	800	809	800	809	13,700	404.50
2007-07-31	815	815	808	815	1,700	407.50
2007-07-30	806	813	799	813	14,200	406.50
2007-07-27	815	820	805	820	10,700	410
2007-07-26	825	825	816	819	2,100	409.50
2007-07-25	823	827	821	821	4,800	410.50
2007-07-24	823	823	821	823	3,600	411.50
2007-07-23	822	823	820	823	8,600	411.50
2007-07-20	826	827	820	822	3,400	411
2007-07-19	823	828	822	825	2,100	412.50
2007-07-18	830	832	820	822	8,900	411
2007-07-17	827	830	827	830	2,900	415
2007-07-13	825	829	825	827	1,100	413.50
2007-07-12	828	833	824	826	6,300	413
2007-07-11	833	834	827	827	12,700	413.50
2007-07-10	830	834	830	833	6,800	416.50
2007-07-09	829	831	829	830	1,000	415
2007-07-06	828	833	827	827	5,900	413.50
2007-07-05	827	830	824	826	7,700	413
2007-07-04	819	830	819	824	7,700	412
2007-07-03	815	820	815	818	5,000	409
2007-07-02	814	815	812	815	2,400	407.50
2007-06-29	810	814	810	812	3,400	406
2007-06-28	811	813	811	811	2,600	405.50
2007-06-27	810	814	808	814	2,400	407
2007-06-26	810	814	810	813	2,700	406.50
2007-06-25	813	814	810	812	8,700	406
2007-06-22	811	813	806	813	1,800	406.50
2007-06-21	814	814	813	813	600	406.50
2007-06-20	813	814	813	814	3,900	407
2007-06-19	811	813	810	813	1,900	406.50
2007-06-18	815	818	812	813	3,800	406.50
2007-06-15	810	815	810	815	3,200	407.50
2007-06-14	810	810	805	810	2,900	405
2007-06-13	808	808	805	805	9,400	402.50
2007-06-12	811	812	805	809	3,200	404.50
2007-06-11	805	812	805	811	7,800	405.50
2007-06-08	803	805	803	805	1,200	402.50
2007-06-07	800	803	798	803	9,100	401.50
2007-06-06	802	805	799	800	15,200	400
2007-06-05	804	804	799	802	7,100	401
2007-06-04	800	802	800	802	2,000	401
2007-06-01	800	800	799	800	4,100	400
2007-05-31	801	806	800	800	10,500	400
2007-05-30	802	802	799	800	9,800	400
2007-05-29	801	804	801	801	1,100	400.50
2007-05-28	802	805	801	805	2,900	402.50
2007-05-25	804	805	798	801	4,400	400.50
2007-05-24	804	804	804	804	1,600	402
2007-05-23	800	800	797	800	2,900	400
2007-05-22	801	801	799	800	8,500	400
2007-05-21	798	802	797	801	6,700	400.50
2007-05-18	799	801	795	799	14,100	399.50
2007-05-17	803	803	799	799	13,400	399.50
2007-05-16	804	807	804	804	6,300	402
2007-05-15	808	809	805	807	3,900	403.50
2007-05-14	812	815	808	808	8,400	404
2007-05-11	811	811	802	802	7,200	401
2007-05-10	806	812	806	812	5,500	406
2007-05-09	810	810	806	809	16,900	404.50
2007-05-08	813	813	809	809	17,100	404.50
2007-05-07	815	818	814	814	7,100	407
2007-05-02	815	820	814	814	7,700	407
2007-05-01	805	817	805	816	16,200	408
2007-04-27	806	813	805	807	7,000	403.50
2007-04-26	803	819	803	810	16,400	405
2007-04-25	798	800	798	798	7,300	399
2007-04-24	795	798	795	798	2,000	399
2007-04-23	796	798	795	795	2,400	397.50
2007-04-20	799	800	795	795	600	397.50
2007-04-19	794	800	794	799	4,100	399.50
2007-04-18	795	797	792	794	3,000	397
2007-04-17	791	795	791	793	1,500	396.50
2007-04-16	794	795	792	793	5,000	396.50
2007-04-13	793	795	793	794	3,400	397
2007-04-12	797	799	792	795	5,200	397.50
2007-04-11	800	800	798	799	5,600	399.50
2007-04-10	800	805	799	799	5,400	399.50
2007-04-09	804	805	800	800	6,100	400
2007-04-06	801	803	800	803	3,500	401.50
2007-04-05	802	805	800	804	2,900	402
2007-04-04	801	802	800	800	4,500	400
2007-04-03	800	802	800	802	3,300	401
2007-04-02	795	800	795	800	12,400	400
2007-03-30	798	799	793	797	4,200	398.50
2007-03-29	795	800	790	798	4,700	399
2007-03-28	810	810	791	795	12,200	397.50
2007-03-27	818	818	809	810	12,400	405
2007-03-26	842	848	842	843	21,800	421.50
2007-03-23	840	844	840	842	10,200	421
2007-03-22	839	842	839	841	10,400	420.50
2007-03-20	839	841	838	839	4,900	419.50
2007-03-19	840	840	838	840	6,600	420
2007-03-16	831	840	831	840	5,500	420
2007-03-15	830	831	827	831	2,400	415.50
2007-03-14	830	838	821	827	7,600	413.50
2007-03-13	841	841	832	837	5,600	418.50
2007-03-12	838	841	834	841	5,200	420.50
2007-03-09	840	840	832	836	7,600	418
2007-03-08	834	839	834	839	4,700	419.50
2007-03-07	834	837	830	834	2,900	417
2007-03-06	819	837	819	834	2,200	417
2007-03-05	827	827	820	822	8,300	411
2007-03-02	836	837	832	835	3,000	417.50
2007-03-01	854	854	835	835	5,300	417.50
2007-02-28	825	840	820	834	11,700	417
2007-02-27	854	854	848	849	13,400	424.50
2007-02-26	848	855	847	854	9,900	427
2007-02-23	837	845	837	845	6,500	422.50
2007-02-22	835	841	835	837	11,100	418.50
2007-02-21	829	836	829	836	8,000	418
2007-02-20	830	830	827	829	4,000	414.50
2007-02-19	828	830	825	830	5,400	415
2007-02-16	826	828	825	826	3,500	413
2007-02-15	825	829	825	829	3,000	414.50
2007-02-14	825	829	825	825	3,300	412.50
2007-02-13	822	826	821	826	3,300	413
2007-02-09	820	824	819	821	4,900	410.50
2007-02-08	821	824	820	824	6,900	412
2007-02-07	822	828	820	827	13,300	413.50
2007-02-06	820	828	820	825	3,000	412.50
2007-02-05	823	824	820	820	3,900	410
2007-02-02	828	828	822	825	4,100	412.50
2007-02-01	828	828	825	827	7,500	413.50
2007-01-31	826	828	826	828	4,200	414
2007-01-30	828	829	826	827	6,900	413.50
2007-01-29	828	828	826	826	12,700	413
2007-01-26	825	831	822	829	5,600	414.50
2007-01-25	837	839	831	831	8,300	415.50
2007-01-24	830	837	829	837	7,900	418.50
2007-01-23	820	830	818	829	21,000	414.50
2007-01-22	821	824	818	822	8,400	411
2007-01-19	819	819	816	819	2,200	409.50
2007-01-18	815	819	813	817	7,400	408.50
2007-01-17	813	813	811	813	2,600	406.50
2007-01-16	812	816	809	813	4,400	406.50
2007-01-15	815	819	810	818	9,000	409
2007-01-12	807	814	807	814	3,100	407
2007-01-11	810	814	807	811	8,600	405.50
2007-01-10	813	817	809	813	6,900	406.50
2007-01-09	807	814	806	809	5,500	404.50
2007-01-05	805	807	805	805	9,200	402.50
2007-01-04	808	808	803	808	8,600	404

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05月
日	月	火	水	木	金	土
« 04月30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	31

9644 (株)タナベコンサルティンググループ の時系列データ [2007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 [2007年度]