9644 (株)タナベコンサルティンググループ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 510 | 512 | 505 | 512 | 2,200 | 128 |
| 2008-12-29 | 507 | 510 | 506 | 507 | 4,700 | 126.75 |
| 2008-12-26 | 504 | 507 | 504 | 506 | 1,100 | 126.50 |
| 2008-12-25 | 505 | 508 | 504 | 504 | 8,900 | 126 |
| 2008-12-24 | 500 | 505 | 500 | 505 | 3,100 | 126.25 |
| 2008-12-22 | 502 | 506 | 500 | 503 | 5,000 | 125.75 |
| 2008-12-19 | 501 | 505 | 500 | 501 | 4,400 | 125.25 |
| 2008-12-18 | 505 | 510 | 500 | 505 | 13,100 | 126.25 |
| 2008-12-17 | 507 | 508 | 505 | 505 | 2,500 | 126.25 |
| 2008-12-16 | 509 | 510 | 504 | 505 | 8,600 | 126.25 |
| 2008-12-15 | 510 | 510 | 502 | 510 | 14,700 | 127.50 |
| 2008-12-12 | 520 | 520 | 515 | 520 | 4,200 | 130 |
| 2008-12-11 | 520 | 520 | 516 | 519 | 3,500 | 129.75 |
| 2008-12-10 | 520 | 520 | 515 | 520 | 19,200 | 130 |
| 2008-12-09 | 528 | 529 | 526 | 526 | 1,600 | 131.50 |
| 2008-12-08 | 525 | 530 | 524 | 527 | 8,600 | 131.75 |
| 2008-12-05 | 529 | 529 | 522 | 525 | 1,500 | 131.25 |
| 2008-12-04 | 532 | 532 | 528 | 529 | 1,800 | 132.25 |
| 2008-12-03 | 536 | 544 | 522 | 531 | 2,300 | 132.75 |
| 2008-12-02 | 535 | 547 | 530 | 547 | 1,600 | 136.75 |
| 2008-12-01 | 538 | 540 | 538 | 538 | 1,300 | 134.50 |
| 2008-11-28 | 536 | 540 | 536 | 540 | 3,100 | 135 |
| 2008-11-27 | 538 | 538 | 536 | 536 | 3,500 | 134 |
| 2008-11-26 | 536 | 540 | 536 | 536 | 3,300 | 134 |
| 2008-11-25 | 540 | 540 | 536 | 536 | 800 | 134 |
| 2008-11-21 | 540 | 540 | 530 | 530 | 1,300 | 132.50 |
| 2008-11-20 | 550 | 552 | 540 | 540 | 2,300 | 135 |
| 2008-11-19 | 555 | 555 | 545 | 545 | 3,100 | 136.25 |
| 2008-11-18 | 558 | 558 | 552 | 552 | 3,600 | 138 |
| 2008-11-17 | 559 | 559 | 556 | 559 | 1,400 | 139.75 |
| 2008-11-14 | 560 | 560 | 555 | 556 | 1,800 | 139 |
| 2008-11-13 | 555 | 560 | 555 | 559 | 3,000 | 139.75 |
| 2008-11-12 | 560 | 560 | 559 | 560 | 900 | 140 |
| 2008-11-11 | 570 | 570 | 558 | 560 | 1,500 | 140 |
| 2008-11-10 | 561 | 571 | 561 | 568 | 600 | 142 |
| 2008-11-07 | 567 | 567 | 558 | 558 | 1,100 | 139.50 |
| 2008-11-06 | 571 | 579 | 570 | 570 | 1,500 | 142.50 |
| 2008-11-05 | 555 | 571 | 551 | 571 | 8,300 | 142.75 |
| 2008-11-04 | 550 | 554 | 545 | 554 | 3,400 | 138.50 |
| 2008-10-31 | 541 | 549 | 540 | 542 | 1,600 | 135.50 |
| 2008-10-30 | 540 | 541 | 531 | 540 | 5,100 | 135 |
| 2008-10-29 | 539 | 554 | 535 | 540 | 4,100 | 135 |
| 2008-10-28 | 540 | 540 | 530 | 531 | 2,900 | 132.75 |
| 2008-10-27 | 547 | 549 | 543 | 543 | 7,800 | 135.75 |
| 2008-10-24 | 549 | 558 | 547 | 547 | 1,500 | 136.75 |
| 2008-10-23 | 554 | 555 | 543 | 549 | 2,800 | 137.25 |
| 2008-10-22 | 558 | 562 | 555 | 555 | 2,000 | 138.75 |
| 2008-10-21 | 564 | 569 | 560 | 567 | 3,000 | 141.75 |
| 2008-10-20 | 560 | 580 | 553 | 555 | 6,700 | 138.75 |
| 2008-10-17 | 552 | 570 | 552 | 570 | 3,700 | 142.50 |
| 2008-10-16 | 555 | 570 | 550 | 558 | 1,900 | 139.50 |
| 2008-10-15 | 567 | 594 | 567 | 594 | 8,900 | 148.50 |
| 2008-10-14 | 575 | 585 | 555 | 557 | 7,500 | 139.25 |
| 2008-10-10 | 550 | 550 | 490 | 515 | 7,200 | 128.75 |
| 2008-10-09 | 525 | 550 | 525 | 549 | 6,700 | 137.25 |
| 2008-10-08 | 561 | 572 | 555 | 555 | 10,400 | 138.75 |
| 2008-10-07 | 599 | 620 | 573 | 600 | 9,400 | 150 |
| 2008-10-06 | 641 | 650 | 611 | 650 | 6,800 | 162.50 |
| 2008-10-03 | 685 | 685 | 650 | 670 | 6,400 | 167.50 |
| 2008-10-02 | 693 | 698 | 691 | 691 | 2,300 | 172.75 |
| 2008-10-01 | 704 | 704 | 695 | 697 | 2,400 | 174.25 |
| 2008-09-30 | 680 | 702 | 680 | 700 | 4,300 | 175 |
| 2008-09-29 | 705 | 709 | 705 | 706 | 3,700 | 176.50 |
| 2008-09-26 | 711 | 717 | 707 | 717 | 5,600 | 179.25 |
| 2008-09-25 | 724 | 724 | 704 | 710 | 6,100 | 177.50 |
| 2008-09-24 | 721 | 724 | 721 | 724 | 8,400 | 181 |
| 2008-09-22 | 721 | 722 | 716 | 718 | 3,200 | 179.50 |
| 2008-09-19 | 717 | 719 | 713 | 718 | 2,000 | 179.50 |
| 2008-09-18 | 718 | 720 | 708 | 711 | 7,100 | 177.75 |
| 2008-09-17 | 724 | 725 | 712 | 724 | 3,400 | 181 |
| 2008-09-16 | 719 | 724 | 702 | 722 | 10,300 | 180.50 |
| 2008-09-12 | 723 | 724 | 722 | 724 | 2,500 | 181 |
| 2008-09-11 | 725 | 725 | 723 | 724 | 1,100 | 181 |
| 2008-09-10 | 725 | 725 | 723 | 725 | 1,500 | 181.25 |
| 2008-09-09 | 723 | 725 | 723 | 725 | 1,400 | 181.25 |
| 2008-09-08 | 721 | 725 | 721 | 725 | 1,100 | 181.25 |
| 2008-09-05 | 721 | 725 | 721 | 725 | 4,500 | 181.25 |
| 2008-09-04 | 724 | 725 | 721 | 723 | 2,000 | 180.75 |
| 2008-09-03 | 722 | 723 | 722 | 723 | 2,100 | 180.75 |
| 2008-09-02 | 725 | 725 | 722 | 723 | 2,100 | 180.75 |
| 2008-09-01 | 725 | 726 | 725 | 725 | 700 | 181.25 |
| 2008-08-29 | 725 | 727 | 723 | 727 | 2,800 | 181.75 |
| 2008-08-28 | 725 | 726 | 724 | 725 | 3,200 | 181.25 |
| 2008-08-27 | 725 | 726 | 725 | 725 | 1,600 | 181.25 |
| 2008-08-26 | 725 | 725 | 725 | 725 | 500 | 181.25 |
| 2008-08-25 | 724 | 726 | 724 | 724 | 2,200 | 181 |
| 2008-08-22 | 724 | 725 | 724 | 724 | 400 | 181 |
| 2008-08-21 | 725 | 725 | 722 | 725 | 3,200 | 181.25 |
| 2008-08-20 | 725 | 725 | 724 | 724 | 300 | 181 |
| 2008-08-19 | 722 | 725 | 722 | 725 | 2,700 | 181.25 |
| 2008-08-18 | 724 | 726 | 724 | 725 | 2,000 | 181.25 |
| 2008-08-15 | 727 | 727 | 723 | 725 | 3,300 | 181.25 |
| 2008-08-14 | 725 | 727 | 724 | 727 | 600 | 181.75 |
| 2008-08-13 | 725 | 726 | 724 | 725 | 1,400 | 181.25 |
| 2008-08-12 | 725 | 728 | 725 | 728 | 1,300 | 182 |
| 2008-08-11 | 726 | 726 | 723 | 723 | 3,000 | 180.75 |
| 2008-08-08 | 726 | 727 | 725 | 725 | 2,400 | 181.25 |
| 2008-08-07 | 725 | 727 | 725 | 727 | 1,000 | 181.75 |
| 2008-08-06 | 727 | 727 | 726 | 726 | 900 | 181.50 |
| 2008-08-05 | 726 | 727 | 726 | 726 | 700 | 181.50 |
| 2008-08-04 | 728 | 728 | 725 | 725 | 900 | 181.25 |
| 2008-08-01 | 728 | 729 | 728 | 728 | 800 | 182 |
| 2008-07-31 | 729 | 730 | 729 | 729 | 6,000 | 182.25 |
| 2008-07-30 | 727 | 729 | 727 | 729 | 800 | 182.25 |
| 2008-07-29 | 727 | 729 | 727 | 727 | 1,500 | 181.75 |
| 2008-07-28 | 727 | 728 | 726 | 726 | 2,100 | 181.50 |
| 2008-07-25 | 727 | 727 | 726 | 726 | 700 | 181.50 |
| 2008-07-24 | 725 | 729 | 725 | 725 | 600 | 181.25 |
| 2008-07-23 | 724 | 726 | 724 | 726 | 1,200 | 181.50 |
| 2008-07-22 | 727 | 727 | 724 | 724 | 3,200 | 181 |
| 2008-07-18 | 728 | 730 | 727 | 730 | 500 | 182.50 |
| 2008-07-17 | 726 | 726 | 726 | 726 | 200 | 181.50 |
| 2008-07-16 | 725 | 729 | 725 | 725 | 1,600 | 181.25 |
| 2008-07-15 | 730 | 731 | 725 | 725 | 2,300 | 181.25 |
| 2008-07-14 | 725 | 730 | 725 | 730 | 700 | 182.50 |
| 2008-07-11 | 727 | 730 | 726 | 730 | 1,400 | 182.50 |
| 2008-07-10 | 727 | 727 | 727 | 727 | 200 | 181.75 |
| 2008-07-09 | 725 | 730 | 725 | 730 | 900 | 182.50 |
| 2008-07-08 | 730 | 730 | 725 | 725 | 700 | 181.25 |
| 2008-07-07 | 726 | 730 | 725 | 730 | 600 | 182.50 |
| 2008-07-04 | 735 | 735 | 730 | 730 | 800 | 182.50 |
| 2008-07-03 | 744 | 744 | 725 | 725 | 19,400 | 181.25 |
| 2008-07-02 | 744 | 744 | 735 | 744 | 4,300 | 186 |
| 2008-07-01 | 728 | 735 | 728 | 735 | 3,000 | 183.75 |
| 2008-06-30 | 724 | 726 | 723 | 726 | 1,500 | 181.50 |
| 2008-06-27 | 728 | 728 | 720 | 722 | 6,100 | 180.50 |
| 2008-06-26 | 725 | 728 | 725 | 728 | 1,900 | 182 |
| 2008-06-25 | 725 | 727 | 725 | 725 | 2,000 | 181.25 |
| 2008-06-24 | 725 | 728 | 720 | 725 | 3,600 | 181.25 |
| 2008-06-23 | 725 | 725 | 725 | 725 | 1,400 | 181.25 |
| 2008-06-20 | 723 | 727 | 723 | 727 | 1,100 | 181.75 |
| 2008-06-19 | 723 | 727 | 723 | 724 | 1,800 | 181 |
| 2008-06-18 | 727 | 728 | 723 | 724 | 3,700 | 181 |
| 2008-06-17 | 727 | 727 | 727 | 727 | 400 | 181.75 |
| 2008-06-16 | 727 | 727 | 725 | 726 | 5,600 | 181.50 |
| 2008-06-13 | 725 | 728 | 725 | 726 | 500 | 181.50 |
| 2008-06-12 | 725 | 729 | 725 | 725 | 1,700 | 181.25 |
| 2008-06-11 | 726 | 727 | 726 | 727 | 200 | 181.75 |
| 2008-06-10 | 730 | 730 | 725 | 725 | 2,800 | 181.25 |
| 2008-06-09 | 726 | 730 | 726 | 727 | 2,800 | 181.75 |
| 2008-06-06 | 729 | 730 | 728 | 730 | 7,700 | 182.50 |
| 2008-06-05 | 730 | 730 | 726 | 729 | 1,700 | 182.25 |
| 2008-06-04 | 726 | 730 | 726 | 730 | 900 | 182.50 |
| 2008-06-03 | 728 | 728 | 726 | 727 | 1,000 | 181.75 |
| 2008-06-02 | 730 | 730 | 727 | 728 | 3,700 | 182 |
| 2008-05-30 | 731 | 731 | 728 | 730 | 800 | 182.50 |
| 2008-05-29 | 730 | 732 | 730 | 731 | 1,400 | 182.75 |
| 2008-05-28 | 731 | 732 | 726 | 732 | 5,100 | 183 |
| 2008-05-27 | 726 | 731 | 726 | 731 | 3,700 | 182.75 |
| 2008-05-26 | 727 | 732 | 726 | 730 | 11,900 | 182.50 |
| 2008-05-23 | 726 | 728 | 726 | 726 | 1,100 | 181.50 |
| 2008-05-22 | 728 | 728 | 725 | 728 | 1,600 | 182 |
| 2008-05-21 | 728 | 728 | 725 | 725 | 1,000 | 181.25 |
| 2008-05-20 | 725 | 729 | 724 | 729 | 1,000 | 182.25 |
| 2008-05-19 | 728 | 730 | 721 | 723 | 3,000 | 180.75 |
| 2008-05-16 | 727 | 730 | 727 | 730 | 1,600 | 182.50 |
| 2008-05-15 | 727 | 730 | 727 | 727 | 3,800 | 181.75 |
| 2008-05-14 | 726 | 727 | 721 | 726 | 2,100 | 181.50 |
| 2008-05-13 | 730 | 730 | 721 | 721 | 8,700 | 180.25 |
| 2008-05-12 | 728 | 732 | 728 | 732 | 2,100 | 183 |
| 2008-05-09 | 730 | 732 | 728 | 728 | 4,500 | 182 |
| 2008-05-08 | 730 | 733 | 727 | 730 | 2,200 | 182.50 |
| 2008-05-07 | 731 | 734 | 727 | 732 | 5,400 | 183 |
| 2008-05-02 | 725 | 730 | 725 | 730 | 3,000 | 182.50 |
| 2008-05-01 | 730 | 730 | 726 | 729 | 800 | 182.25 |
| 2008-04-30 | 726 | 730 | 724 | 730 | 3,200 | 182.50 |
| 2008-04-28 | 730 | 731 | 725 | 726 | 5,600 | 181.50 |
| 2008-04-25 | 727 | 730 | 726 | 730 | 1,300 | 182.50 |
| 2008-04-24 | 730 | 731 | 723 | 723 | 11,800 | 180.75 |
| 2008-04-23 | 728 | 733 | 727 | 729 | 1,300 | 182.25 |
| 2008-04-22 | 728 | 730 | 727 | 730 | 2,400 | 182.50 |
| 2008-04-21 | 729 | 730 | 726 | 726 | 1,600 | 181.50 |
| 2008-04-18 | 725 | 730 | 724 | 730 | 6,200 | 182.50 |
| 2008-04-17 | 730 | 730 | 724 | 725 | 4,700 | 181.25 |
| 2008-04-16 | 740 | 740 | 727 | 727 | 5,800 | 181.75 |
| 2008-04-15 | 738 | 740 | 730 | 740 | 1,600 | 185 |
| 2008-04-14 | 740 | 740 | 728 | 728 | 3,300 | 182 |
| 2008-04-11 | 740 | 745 | 737 | 740 | 4,300 | 185 |
| 2008-04-10 | 738 | 740 | 732 | 740 | 4,600 | 185 |
| 2008-04-09 | 752 | 752 | 740 | 744 | 4,500 | 186 |
| 2008-04-08 | 756 | 756 | 750 | 750 | 800 | 187.50 |
| 2008-04-07 | 759 | 759 | 750 | 750 | 2,200 | 187.50 |
| 2008-04-04 | 759 | 759 | 755 | 757 | 1,100 | 189.25 |
| 2008-04-03 | 750 | 759 | 750 | 759 | 400 | 189.75 |
| 2008-04-02 | 755 | 755 | 745 | 749 | 1,400 | 187.25 |
| 2008-04-01 | 748 | 753 | 745 | 750 | 2,200 | 187.50 |
| 2008-03-31 | 752 | 752 | 750 | 751 | 1,600 | 187.75 |
| 2008-03-28 | 755 | 755 | 751 | 752 | 900 | 188 |
| 2008-03-27 | 772 | 772 | 750 | 759 | 2,200 | 189.75 |
| 2008-03-26 | 768 | 770 | 766 | 766 | 5,100 | 191.50 |
| 2008-03-25 | 786 | 800 | 786 | 800 | 3,400 | 200 |
| 2008-03-24 | 776 | 800 | 776 | 780 | 8,400 | 195 |
| 2008-03-21 | 777 | 779 | 775 | 776 | 7,900 | 194 |
| 2008-03-19 | 763 | 773 | 761 | 773 | 4,400 | 193.25 |
| 2008-03-18 | 762 | 765 | 759 | 759 | 5,300 | 189.75 |
| 2008-03-17 | 774 | 774 | 750 | 761 | 10,400 | 190.25 |
| 2008-03-14 | 779 | 779 | 773 | 774 | 1,300 | 193.50 |
| 2008-03-13 | 780 | 780 | 779 | 779 | 300 | 194.75 |
| 2008-03-12 | 780 | 785 | 779 | 780 | 1,400 | 195 |
| 2008-03-11 | 772 | 780 | 770 | 778 | 3,400 | 194.50 |
| 2008-03-10 | 787 | 787 | 780 | 781 | 3,000 | 195.25 |
| 2008-03-07 | 790 | 790 | 787 | 787 | 5,800 | 196.75 |
| 2008-03-06 | 793 | 793 | 790 | 790 | 200 | 197.50 |
| 2008-03-05 | 794 | 797 | 790 | 790 | 1,800 | 197.50 |
| 2008-03-04 | 787 | 795 | 787 | 794 | 300 | 198.50 |
| 2008-03-03 | 795 | 795 | 787 | 788 | 4,500 | 197 |
| 2008-02-29 | 808 | 808 | 798 | 798 | 5,500 | 199.50 |
| 2008-02-28 | 806 | 808 | 806 | 808 | 1,400 | 202 |
| 2008-02-27 | 804 | 806 | 804 | 806 | 2,100 | 201.50 |
| 2008-02-26 | 804 | 805 | 804 | 804 | 4,300 | 201 |
| 2008-02-25 | 795 | 802 | 795 | 802 | 1,400 | 200.50 |
| 2008-02-22 | 792 | 796 | 792 | 792 | 1,300 | 198 |
| 2008-02-21 | 791 | 792 | 791 | 792 | 300 | 198 |
| 2008-02-20 | 794 | 798 | 791 | 791 | 2,200 | 197.75 |
| 2008-02-19 | 790 | 795 | 788 | 793 | 2,200 | 198.25 |
| 2008-02-18 | 788 | 789 | 788 | 788 | 1,200 | 197 |
| 2008-02-15 | 781 | 788 | 780 | 788 | 1,000 | 197 |
| 2008-02-14 | 778 | 789 | 775 | 780 | 4,800 | 195 |
| 2008-02-13 | 792 | 792 | 778 | 778 | 2,400 | 194.50 |
| 2008-02-12 | 783 | 795 | 783 | 793 | 1,900 | 198.25 |
| 2008-02-08 | 780 | 795 | 780 | 783 | 6,400 | 195.75 |
| 2008-02-07 | 771 | 780 | 771 | 780 | 4,300 | 195 |
| 2008-02-06 | 757 | 770 | 756 | 770 | 3,600 | 192.50 |
| 2008-02-05 | 759 | 759 | 756 | 758 | 1,000 | 189.50 |
| 2008-02-04 | 755 | 765 | 755 | 760 | 3,100 | 190 |
| 2008-02-01 | 759 | 759 | 754 | 755 | 3,500 | 188.75 |
| 2008-01-31 | 755 | 760 | 754 | 755 | 3,800 | 188.75 |
| 2008-01-30 | 764 | 764 | 755 | 756 | 2,800 | 189 |
| 2008-01-29 | 760 | 761 | 757 | 760 | 1,600 | 190 |
| 2008-01-28 | 757 | 760 | 757 | 757 | 4,500 | 189.25 |
| 2008-01-25 | 751 | 759 | 750 | 757 | 2,900 | 189.25 |
| 2008-01-24 | 750 | 757 | 750 | 750 | 2,800 | 187.50 |
| 2008-01-23 | 740 | 749 | 740 | 746 | 3,400 | 186.50 |
| 2008-01-22 | 740 | 752 | 740 | 740 | 6,900 | 185 |
| 2008-01-21 | 760 | 770 | 755 | 760 | 600 | 190 |
| 2008-01-18 | 740 | 760 | 740 | 760 | 4,600 | 190 |
| 2008-01-17 | 749 | 769 | 748 | 760 | 4,600 | 190 |
| 2008-01-16 | 750 | 760 | 749 | 749 | 6,800 | 187.25 |
| 2008-01-15 | 790 | 795 | 770 | 774 | 9,800 | 193.50 |
| 2008-01-11 | 791 | 795 | 790 | 792 | 1,100 | 198 |
| 2008-01-10 | 788 | 800 | 787 | 800 | 1,800 | 200 |
| 2008-01-09 | 791 | 791 | 787 | 787 | 3,600 | 196.75 |
| 2008-01-08 | 795 | 797 | 791 | 791 | 2,800 | 197.75 |
| 2008-01-07 | 791 | 795 | 791 | 795 | 1,700 | 198.75 |
| 2008-01-04 | 797 | 810 | 793 | 809 | 4,500 | 202.25 |
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