9644 (株)タナベコンサルティンググループ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 493 | 497 | 493 | 495 | 3,200 | 123.75 |
| 2009-12-29 | 497 | 499 | 496 | 498 | 1,200 | 124.50 |
| 2009-12-28 | 498 | 500 | 498 | 498 | 1,100 | 124.50 |
| 2009-12-25 | 498 | 499 | 498 | 498 | 7,800 | 124.50 |
| 2009-12-24 | 494 | 498 | 493 | 498 | 2,900 | 124.50 |
| 2009-12-22 | 497 | 497 | 494 | 495 | 1,100 | 123.75 |
| 2009-12-21 | 494 | 494 | 493 | 494 | 2,100 | 123.50 |
| 2009-12-18 | 499 | 499 | 494 | 497 | 3,800 | 124.25 |
| 2009-12-17 | 498 | 498 | 494 | 498 | 500 | 124.50 |
| 2009-12-16 | 500 | 500 | 492 | 500 | 1,500 | 125 |
| 2009-12-15 | 495 | 500 | 495 | 500 | 3,600 | 125 |
| 2009-12-14 | 495 | 495 | 495 | 495 | 700 | 123.75 |
| 2009-12-11 | 490 | 498 | 490 | 498 | 1,100 | 124.50 |
| 2009-12-10 | 495 | 496 | 490 | 490 | 7,200 | 122.50 |
| 2009-12-09 | 495 | 497 | 493 | 497 | 21,300 | 124.25 |
| 2009-12-08 | 496 | 498 | 495 | 496 | 5,100 | 124 |
| 2009-12-07 | 495 | 498 | 495 | 496 | 2,000 | 124 |
| 2009-12-04 | 500 | 500 | 497 | 497 | 500 | 124.25 |
| 2009-12-03 | 495 | 496 | 492 | 495 | 3,200 | 123.75 |
| 2009-12-02 | 500 | 502 | 494 | 494 | 3,700 | 123.50 |
| 2009-12-01 | 498 | 500 | 498 | 500 | 1,000 | 125 |
| 2009-11-30 | 498 | 500 | 498 | 498 | 1,800 | 124.50 |
| 2009-11-27 | 500 | 502 | 500 | 502 | 800 | 125.50 |
| 2009-11-26 | 502 | 502 | 499 | 502 | 1,900 | 125.50 |
| 2009-11-25 | 504 | 505 | 499 | 502 | 8,300 | 125.50 |
| 2009-11-24 | 501 | 504 | 500 | 504 | 2,400 | 126 |
| 2009-11-20 | 499 | 505 | 498 | 505 | 5,500 | 126.25 |
| 2009-11-19 | 502 | 502 | 499 | 500 | 1,500 | 125 |
| 2009-11-18 | 500 | 502 | 500 | 502 | 600 | 125.50 |
| 2009-11-17 | 501 | 503 | 499 | 502 | 5,900 | 125.50 |
| 2009-11-16 | 501 | 503 | 501 | 501 | 1,000 | 125.25 |
| 2009-11-13 | 501 | 501 | 501 | 501 | 700 | 125.25 |
| 2009-11-12 | 507 | 507 | 501 | 501 | 3,500 | 125.25 |
| 2009-11-11 | 506 | 506 | 503 | 503 | 2,100 | 125.75 |
| 2009-11-10 | 505 | 505 | 503 | 505 | 4,700 | 126.25 |
| 2009-11-09 | 505 | 508 | 505 | 508 | 1,400 | 127 |
| 2009-11-06 | 505 | 510 | 504 | 509 | 2,400 | 127.25 |
| 2009-11-05 | 506 | 506 | 505 | 506 | 500 | 126.50 |
| 2009-11-04 | 508 | 508 | 505 | 508 | 2,000 | 127 |
| 2009-11-02 | 507 | 508 | 506 | 508 | 700 | 127 |
| 2009-10-30 | 507 | 510 | 507 | 507 | 700 | 126.75 |
| 2009-10-29 | 508 | 508 | 505 | 506 | 1,200 | 126.50 |
| 2009-10-28 | 508 | 510 | 508 | 510 | 700 | 127.50 |
| 2009-10-27 | 512 | 512 | 505 | 507 | 2,200 | 126.75 |
| 2009-10-26 | 515 | 526 | 513 | 513 | 10,800 | 128.25 |
| 2009-10-23 | 514 | 515 | 512 | 513 | 2,800 | 128.25 |
| 2009-10-22 | 507 | 517 | 507 | 517 | 1,600 | 129.25 |
| 2009-10-21 | 515 | 515 | 507 | 507 | 500 | 126.75 |
| 2009-10-20 | 512 | 515 | 512 | 515 | 1,500 | 128.75 |
| 2009-10-19 | 510 | 512 | 510 | 512 | 700 | 128 |
| 2009-10-16 | 507 | 510 | 507 | 510 | 1,200 | 127.50 |
| 2009-10-15 | 506 | 508 | 505 | 507 | 1,400 | 126.75 |
| 2009-10-14 | 505 | 506 | 505 | 505 | 700 | 126.25 |
| 2009-10-13 | 505 | 505 | 504 | 504 | 800 | 126 |
| 2009-10-09 | 503 | 509 | 503 | 509 | 2,000 | 127.25 |
| 2009-10-08 | 505 | 505 | 504 | 504 | 700 | 126 |
| 2009-10-07 | 509 | 510 | 505 | 505 | 1,400 | 126.25 |
| 2009-10-06 | 506 | 509 | 505 | 509 | 800 | 127.25 |
| 2009-10-05 | 509 | 510 | 501 | 510 | 3,200 | 127.50 |
| 2009-10-02 | 510 | 525 | 506 | 521 | 4,300 | 130.25 |
| 2009-10-01 | 511 | 520 | 506 | 510 | 6,400 | 127.50 |
| 2009-09-30 | 517 | 517 | 510 | 510 | 2,200 | 127.50 |
| 2009-09-29 | 515 | 517 | 515 | 517 | 800 | 129.25 |
| 2009-09-28 | 520 | 520 | 510 | 511 | 2,500 | 127.75 |
| 2009-09-25 | 535 | 535 | 520 | 521 | 10,000 | 130.25 |
| 2009-09-24 | 532 | 535 | 531 | 535 | 9,200 | 133.75 |
| 2009-09-18 | 528 | 529 | 524 | 529 | 3,000 | 132.25 |
| 2009-09-17 | 523 | 528 | 523 | 527 | 3,600 | 131.75 |
| 2009-09-16 | 528 | 529 | 526 | 526 | 4,900 | 131.50 |
| 2009-09-15 | 526 | 530 | 526 | 528 | 2,700 | 132 |
| 2009-09-14 | 524 | 527 | 524 | 526 | 1,100 | 131.50 |
| 2009-09-11 | 525 | 527 | 521 | 527 | 3,000 | 131.75 |
| 2009-09-10 | 522 | 525 | 521 | 525 | 1,300 | 131.25 |
| 2009-09-09 | 526 | 527 | 521 | 521 | 1,600 | 130.25 |
| 2009-09-08 | 525 | 528 | 520 | 528 | 3,300 | 132 |
| 2009-09-07 | 528 | 528 | 524 | 525 | 2,100 | 131.25 |
| 2009-09-04 | 528 | 528 | 526 | 527 | 400 | 131.75 |
| 2009-09-03 | 527 | 527 | 525 | 526 | 1,700 | 131.50 |
| 2009-09-02 | 527 | 527 | 524 | 526 | 2,800 | 131.50 |
| 2009-09-01 | 530 | 530 | 527 | 527 | 600 | 131.75 |
| 2009-08-31 | 527 | 528 | 523 | 527 | 2,200 | 131.75 |
| 2009-08-28 | 528 | 528 | 525 | 527 | 1,600 | 131.75 |
| 2009-08-27 | 529 | 529 | 525 | 529 | 6,700 | 132.25 |
| 2009-08-26 | 527 | 529 | 527 | 528 | 4,000 | 132 |
| 2009-08-25 | 525 | 529 | 525 | 527 | 500 | 131.75 |
| 2009-08-24 | 525 | 525 | 522 | 525 | 2,600 | 131.25 |
| 2009-08-21 | 525 | 527 | 525 | 525 | 500 | 131.25 |
| 2009-08-20 | 522 | 528 | 522 | 528 | 800 | 132 |
| 2009-08-19 | 528 | 529 | 524 | 525 | 2,500 | 131.25 |
| 2009-08-18 | 528 | 529 | 520 | 529 | 4,800 | 132.25 |
| 2009-08-17 | 529 | 529 | 524 | 529 | 3,300 | 132.25 |
| 2009-08-14 | 527 | 527 | 525 | 525 | 2,000 | 131.25 |
| 2009-08-13 | 530 | 530 | 525 | 526 | 1,800 | 131.50 |
| 2009-08-12 | 527 | 527 | 525 | 527 | 1,100 | 131.75 |
| 2009-08-11 | 528 | 528 | 522 | 527 | 1,500 | 131.75 |
| 2009-08-10 | 528 | 537 | 525 | 525 | 3,300 | 131.25 |
| 2009-08-07 | 523 | 530 | 523 | 525 | 1,500 | 131.25 |
| 2009-08-06 | 525 | 525 | 523 | 523 | 1,300 | 130.75 |
| 2009-08-05 | 523 | 533 | 523 | 525 | 1,100 | 131.25 |
| 2009-08-04 | 530 | 533 | 522 | 525 | 1,800 | 131.25 |
| 2009-08-03 | 529 | 536 | 525 | 525 | 1,700 | 131.25 |
| 2009-07-31 | 530 | 530 | 528 | 528 | 800 | 132 |
| 2009-07-30 | 531 | 531 | 531 | 531 | 100 | 132.75 |
| 2009-07-29 | 536 | 536 | 526 | 526 | 1,200 | 131.50 |
| 2009-07-28 | 535 | 535 | 527 | 530 | 5,400 | 132.50 |
| 2009-07-27 | 529 | 535 | 529 | 535 | 4,600 | 133.75 |
| 2009-07-24 | 527 | 529 | 524 | 529 | 1,000 | 132.25 |
| 2009-07-23 | 524 | 527 | 524 | 524 | 2,100 | 131 |
| 2009-07-22 | 525 | 525 | 520 | 525 | 400 | 131.25 |
| 2009-07-21 | 520 | 520 | 520 | 520 | 900 | 130 |
| 2009-07-17 | 524 | 524 | 520 | 520 | 1,600 | 130 |
| 2009-07-16 | 520 | 524 | 520 | 524 | 300 | 131 |
| 2009-07-15 | 523 | 523 | 514 | 520 | 400 | 130 |
| 2009-07-14 | 514 | 515 | 513 | 513 | 1,000 | 128.25 |
| 2009-07-13 | 515 | 515 | 511 | 511 | 1,700 | 127.75 |
| 2009-07-10 | 527 | 527 | 517 | 521 | 2,300 | 130.25 |
| 2009-07-09 | 521 | 527 | 521 | 521 | 700 | 130.25 |
| 2009-07-08 | 530 | 535 | 520 | 520 | 800 | 130 |
| 2009-07-07 | 549 | 549 | 512 | 521 | 16,500 | 130.25 |
| 2009-07-06 | 525 | 549 | 525 | 549 | 13,900 | 137.25 |
| 2009-07-03 | 515 | 525 | 514 | 525 | 12,300 | 131.25 |
| 2009-07-02 | 515 | 515 | 514 | 514 | 2,400 | 128.50 |
| 2009-07-01 | 515 | 515 | 511 | 515 | 5,100 | 128.75 |
| 2009-06-30 | 511 | 513 | 511 | 512 | 2,500 | 128 |
| 2009-06-29 | 511 | 514 | 511 | 512 | 2,000 | 128 |
| 2009-06-26 | 513 | 515 | 510 | 511 | 6,800 | 127.75 |
| 2009-06-25 | 510 | 513 | 510 | 513 | 2,100 | 128.25 |
| 2009-06-24 | 510 | 511 | 510 | 510 | 800 | 127.50 |
| 2009-06-23 | 510 | 510 | 509 | 509 | 600 | 127.25 |
| 2009-06-22 | 510 | 512 | 509 | 512 | 1,600 | 128 |
| 2009-06-19 | 506 | 509 | 506 | 509 | 1,600 | 127.25 |
| 2009-06-18 | 510 | 510 | 506 | 506 | 1,400 | 126.50 |
| 2009-06-17 | 510 | 510 | 507 | 507 | 2,200 | 126.75 |
| 2009-06-16 | 511 | 515 | 510 | 510 | 2,800 | 127.50 |
| 2009-06-15 | 515 | 515 | 510 | 511 | 4,400 | 127.75 |
| 2009-06-12 | 512 | 515 | 508 | 515 | 5,200 | 128.75 |
| 2009-06-11 | 508 | 509 | 505 | 509 | 2,500 | 127.25 |
| 2009-06-10 | 510 | 510 | 505 | 506 | 4,800 | 126.50 |
| 2009-06-09 | 509 | 510 | 505 | 510 | 6,800 | 127.50 |
| 2009-06-08 | 509 | 510 | 507 | 507 | 15,100 | 126.75 |
| 2009-06-05 | 509 | 509 | 508 | 508 | 1,300 | 127 |
| 2009-06-04 | 508 | 510 | 508 | 508 | 1,900 | 127 |
| 2009-06-03 | 510 | 510 | 508 | 508 | 2,000 | 127 |
| 2009-06-02 | 514 | 518 | 508 | 510 | 4,200 | 127.50 |
| 2009-06-01 | 506 | 511 | 506 | 510 | 37,900 | 127.50 |
| 2009-05-29 | 512 | 512 | 507 | 510 | 1,700 | 127.50 |
| 2009-05-28 | 508 | 510 | 507 | 510 | 3,500 | 127.50 |
| 2009-05-27 | 511 | 514 | 510 | 511 | 2,300 | 127.75 |
| 2009-05-26 | 509 | 511 | 509 | 511 | 4,400 | 127.75 |
| 2009-05-25 | 507 | 509 | 507 | 509 | 4,100 | 127.25 |
| 2009-05-22 | 505 | 507 | 500 | 507 | 6,500 | 126.75 |
| 2009-05-21 | 505 | 508 | 504 | 508 | 1,400 | 127 |
| 2009-05-20 | 506 | 506 | 505 | 505 | 1,700 | 126.25 |
| 2009-05-19 | 506 | 507 | 502 | 504 | 3,800 | 126 |
| 2009-05-18 | 505 | 506 | 505 | 506 | 1,600 | 126.50 |
| 2009-05-15 | 507 | 509 | 506 | 507 | 4,500 | 126.75 |
| 2009-05-14 | 509 | 509 | 506 | 506 | 3,900 | 126.50 |
| 2009-05-13 | 510 | 512 | 510 | 510 | 4,200 | 127.50 |
| 2009-05-12 | 509 | 510 | 506 | 509 | 12,600 | 127.25 |
| 2009-05-11 | 525 | 529 | 525 | 529 | 2,100 | 132.25 |
| 2009-05-08 | 520 | 523 | 520 | 523 | 3,200 | 130.75 |
| 2009-05-07 | 518 | 520 | 517 | 520 | 4,300 | 130 |
| 2009-05-01 | 514 | 517 | 514 | 516 | 6,900 | 129 |
| 2009-04-30 | 510 | 514 | 510 | 514 | 1,000 | 128.50 |
| 2009-04-28 | 508 | 516 | 508 | 508 | 3,600 | 127 |
| 2009-04-27 | 508 | 508 | 508 | 508 | 1,000 | 127 |
| 2009-04-24 | 508 | 508 | 503 | 507 | 1,100 | 126.75 |
| 2009-04-23 | 501 | 509 | 501 | 509 | 5,500 | 127.25 |
| 2009-04-22 | 509 | 509 | 507 | 509 | 1,400 | 127.25 |
| 2009-04-21 | 510 | 510 | 508 | 509 | 1,000 | 127.25 |
| 2009-04-20 | 510 | 512 | 508 | 508 | 2,100 | 127 |
| 2009-04-17 | 510 | 514 | 508 | 514 | 600 | 128.50 |
| 2009-04-16 | 511 | 515 | 510 | 510 | 1,900 | 127.50 |
| 2009-04-15 | 510 | 515 | 505 | 507 | 8,700 | 126.75 |
| 2009-04-14 | 510 | 510 | 508 | 510 | 1,300 | 127.50 |
| 2009-04-13 | 505 | 511 | 504 | 507 | 2,700 | 126.75 |
| 2009-04-10 | 509 | 511 | 505 | 505 | 2,800 | 126.25 |
| 2009-04-09 | 510 | 510 | 506 | 507 | 2,000 | 126.75 |
| 2009-04-08 | 509 | 516 | 509 | 516 | 500 | 129 |
| 2009-04-07 | 516 | 516 | 509 | 509 | 3,900 | 127.25 |
| 2009-04-06 | 518 | 520 | 515 | 515 | 1,600 | 128.75 |
| 2009-04-03 | 517 | 518 | 517 | 518 | 1,100 | 129.50 |
| 2009-04-02 | 516 | 525 | 516 | 525 | 1,600 | 131.25 |
| 2009-04-01 | 518 | 524 | 518 | 524 | 500 | 131 |
| 2009-03-31 | 520 | 528 | 515 | 528 | 1,300 | 132 |
| 2009-03-30 | 523 | 524 | 520 | 524 | 18,000 | 131 |
| 2009-03-27 | 523 | 530 | 522 | 523 | 2,000 | 130.75 |
| 2009-03-26 | 520 | 530 | 520 | 526 | 1,000 | 131.50 |
| 2009-03-25 | 558 | 560 | 554 | 560 | 10,800 | 140 |
| 2009-03-24 | 539 | 555 | 539 | 555 | 4,400 | 138.75 |
| 2009-03-23 | 533 | 539 | 533 | 539 | 2,500 | 134.75 |
| 2009-03-19 | 529 | 533 | 529 | 529 | 1,200 | 132.25 |
| 2009-03-18 | 530 | 530 | 529 | 530 | 1,900 | 132.50 |
| 2009-03-17 | 528 | 530 | 528 | 530 | 2,200 | 132.50 |
| 2009-03-16 | 511 | 527 | 511 | 527 | 5,600 | 131.75 |
| 2009-03-13 | 520 | 525 | 520 | 524 | 300 | 131 |
| 2009-03-12 | 520 | 520 | 520 | 520 | 100 | 130 |
| 2009-03-11 | 516 | 520 | 515 | 520 | 600 | 130 |
| 2009-03-10 | 513 | 517 | 513 | 515 | 3,100 | 128.75 |
| 2009-03-09 | 530 | 531 | 510 | 514 | 4,200 | 128.50 |
| 2009-03-06 | 535 | 535 | 531 | 531 | 2,300 | 132.75 |
| 2009-03-05 | 530 | 535 | 530 | 534 | 1,100 | 133.50 |
| 2009-03-04 | 529 | 531 | 529 | 530 | 1,200 | 132.50 |
| 2009-03-03 | 528 | 535 | 528 | 529 | 1,800 | 132.25 |
| 2009-03-02 | 528 | 535 | 527 | 528 | 2,800 | 132 |
| 2009-02-27 | 523 | 527 | 520 | 527 | 1,500 | 131.75 |
| 2009-02-26 | 517 | 524 | 517 | 520 | 900 | 130 |
| 2009-02-25 | 520 | 520 | 515 | 516 | 4,000 | 129 |
| 2009-02-24 | 523 | 526 | 505 | 515 | 4,300 | 128.75 |
| 2009-02-23 | 540 | 540 | 530 | 530 | 6,700 | 132.50 |
| 2009-02-20 | 540 | 540 | 540 | 540 | 1,000 | 135 |
| 2009-02-19 | 536 | 536 | 536 | 536 | 200 | 134 |
| 2009-02-18 | 531 | 536 | 531 | 536 | 1,000 | 134 |
| 2009-02-17 | 536 | 540 | 532 | 532 | 1,500 | 133 |
| 2009-02-16 | 535 | 535 | 535 | 535 | 1,700 | 133.75 |
| 2009-02-13 | 536 | 540 | 535 | 535 | 700 | 133.75 |
| 2009-02-12 | 536 | 540 | 536 | 540 | 200 | 135 |
| 2009-02-10 | 535 | 540 | 535 | 538 | 900 | 134.50 |
| 2009-02-09 | 540 | 540 | 536 | 536 | 900 | 134 |
| 2009-02-06 | 535 | 535 | 535 | 535 | 100 | 133.75 |
| 2009-02-05 | 536 | 540 | 536 | 539 | 1,400 | 134.75 |
| 2009-02-04 | 536 | 539 | 536 | 539 | 400 | 134.75 |
| 2009-02-03 | 540 | 540 | 536 | 536 | 700 | 134 |
| 2009-02-02 | 547 | 549 | 540 | 540 | 800 | 135 |
| 2009-01-30 | 542 | 550 | 542 | 550 | 1,000 | 137.50 |
| 2009-01-29 | 552 | 553 | 550 | 550 | 4,000 | 137.50 |
| 2009-01-28 | 542 | 552 | 542 | 552 | 3,500 | 138 |
| 2009-01-27 | 541 | 541 | 539 | 541 | 5,600 | 135.25 |
| 2009-01-26 | 539 | 541 | 539 | 539 | 1,000 | 134.75 |
| 2009-01-23 | 533 | 539 | 533 | 539 | 800 | 134.75 |
| 2009-01-22 | 533 | 539 | 533 | 539 | 200 | 134.75 |
| 2009-01-21 | 532 | 535 | 531 | 531 | 900 | 132.75 |
| 2009-01-20 | 550 | 550 | 533 | 533 | 2,900 | 133.25 |
| 2009-01-19 | 530 | 560 | 530 | 560 | 3,000 | 140 |
| 2009-01-16 | 529 | 529 | 529 | 529 | 800 | 132.25 |
| 2009-01-15 | 520 | 525 | 517 | 525 | 6,200 | 131.25 |
| 2009-01-14 | 516 | 518 | 516 | 516 | 800 | 129 |
| 2009-01-13 | 517 | 522 | 515 | 520 | 1,300 | 130 |
| 2009-01-09 | 516 | 523 | 516 | 523 | 700 | 130.75 |
| 2009-01-08 | 513 | 515 | 513 | 515 | 400 | 128.75 |
| 2009-01-07 | 513 | 521 | 513 | 515 | 2,700 | 128.75 |
| 2009-01-06 | 525 | 525 | 520 | 525 | 1,900 | 131.25 |
| 2009-01-05 | 515 | 521 | 515 | 515 | 1,900 | 128.75 |
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