9644 (株)タナベコンサルティンググループの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	470	470	465	465	2,300	116.25
2010-12-29	468	473	468	473	1,400	118.25
2010-12-28	468	470	468	470	1,100	117.50
2010-12-27	470	470	468	470	8,200	117.50
2010-12-24	461	470	461	470	6,600	117.50
2010-12-22	466	469	462	465	3,500	116.25
2010-12-21	469	470	466	466	2,600	116.50
2010-12-20	470	470	466	469	1,100	117.25
2010-12-17	466	470	466	470	1,800	117.50
2010-12-16	470	470	469	469	1,800	117.25
2010-12-15	465	470	465	470	2,200	117.50
2010-12-14	462	465	460	465	4,500	116.25
2010-12-13	459	465	459	462	1,400	115.50
2010-12-10	455	455	454	455	1,500	113.75
2010-12-09	454	455	454	454	4,000	113.50
2010-12-08	453	454	453	454	4,200	113.50
2010-12-07	452	453	451	453	1,500	113.25
2010-12-06	450	452	449	451	2,700	112.75
2010-12-03	450	450	449	449	1,700	112.25
2010-12-02	449	451	449	450	500	112.50
2010-12-01	450	450	448	450	2,000	112.50
2010-11-30	452	452	450	450	500	112.50
2010-11-29	452	452	450	451	1,800	112.75
2010-11-26	450	450	449	450	2,400	112.50
2010-11-25	450	451	449	449	7,100	112.25
2010-11-24	448	450	446	450	1,900	112.50
2010-11-22	446	448	446	448	2,700	112
2010-11-19	448	450	445	446	5,000	111.50
2010-11-18	446	448	445	448	900	112
2010-11-17	448	448	446	446	200	111.50
2010-11-16	448	450	448	448	2,300	112
2010-11-15	447	449	447	448	1,100	112
2010-11-12	447	450	447	447	600	111.75
2010-11-11	448	449	447	449	500	112.25
2010-11-10	448	450	447	447	1,000	111.75
2010-11-09	446	447	446	447	900	111.75
2010-11-08	449	449	445	446	1,900	111.50
2010-11-05	445	448	445	448	600	112
2010-11-04	444	444	443	444	300	111
2010-11-02	446	446	444	444	200	111
2010-11-01	450	450	444	444	1,100	111
2010-10-29	449	450	444	444	1,700	111
2010-10-28	444	449	444	445	600	111.25
2010-10-27	450	450	444	444	5,000	111
2010-10-26	450	452	450	450	6,000	112.50
2010-10-25	444	450	444	450	2,200	112.50
2010-10-22	440	444	440	444	600	111
2010-10-21	450	450	435	440	1,600	110
2010-10-20	452	452	450	452	2,600	113
2010-10-19	447	452	447	452	600	113
2010-10-18	447	447	447	447	400	111.75
2010-10-15	442	442	442	442	200	110.50
2010-10-14	447	448	441	441	1,000	110.25
2010-10-13	440	442	440	441	600	110.25
2010-10-12	446	446	433	446	4,800	111.50
2010-10-08	447	447	446	446	1,100	111.50
2010-10-07	447	447	447	447	100	111.75
2010-10-06	448	449	447	447	1,100	111.75
2010-10-05	450	450	449	450	700	112.50
2010-10-04	450	455	450	451	3,500	112.75
2010-10-01	450	451	450	451	1,100	112.75
2010-09-30	448	454	448	450	1,600	112.50
2010-09-29	456	457	446	447	6,800	111.75
2010-09-28	454	457	454	456	5,800	114
2010-09-27	474	475	471	475	12,300	118.75
2010-09-24	473	474	470	474	6,600	118.50
2010-09-22	473	473	472	473	1,600	118.25
2010-09-21	471	474	470	473	2,400	118.25
2010-09-17	471	472	470	470	2,600	117.50
2010-09-16	471	473	471	471	2,000	117.75
2010-09-15	470	473	470	471	2,200	117.75
2010-09-14	473	473	468	469	1,600	117.25
2010-09-13	470	473	470	473	1,800	118.25
2010-09-10	470	470	467	470	1,900	117.50
2010-09-09	468	470	468	470	800	117.50
2010-09-08	467	470	465	470	2,900	117.50
2010-09-07	470	470	470	470	1,100	117.50
2010-09-06	469	470	465	470	600	117.50
2010-09-03	464	470	464	470	900	117.50
2010-09-02	471	472	469	469	1,000	117.25
2010-09-01	468	471	466	466	400	116.50
2010-08-31	466	467	464	464	900	116
2010-08-30	472	472	462	462	1,400	115.50
2010-08-27	472	472	472	472	300	118
2010-08-26	472	475	470	470	2,900	117.50
2010-08-25	469	472	469	472	4,600	118
2010-08-24	465	469	460	469	2,300	117.25
2010-08-23	473	473	465	472	2,000	118
2010-08-20	474	475	474	474	400	118.50
2010-08-19	465	471	465	471	400	117.75
2010-08-18	465	465	465	465	300	116.25
2010-08-17	468	474	466	466	700	116.50
2010-08-16	467	467	462	465	1,900	116.25
2010-08-13	467	467	467	467	200	116.75
2010-08-12	460	465	456	465	1,800	116.25
2010-08-11	470	474	468	468	2,000	117
2010-08-10	477	477	477	477	100	119.25
2010-08-09	474	479	471	479	1,400	119.75
2010-08-06	470	475	470	475	200	118.75
2010-08-04	471	471	471	471	500	117.75
2010-08-03	471	471	469	470	1,300	117.50
2010-08-02	477	477	470	470	500	117.50
2010-07-30	479	479	474	476	1,600	119
2010-07-29	477	480	477	479	600	119.75
2010-07-28	477	477	477	477	3,400	119.25
2010-07-27	477	478	477	477	900	119.25
2010-07-26	473	480	473	477	3,200	119.25
2010-07-23	470	473	469	473	1,100	118.25
2010-07-22	460	484	460	480	3,400	120
2010-07-21	466	466	460	460	500	115
2010-07-20	462	465	462	462	1,300	115.50
2010-07-16	462	462	462	462	1,800	115.50
2010-07-15	464	465	464	465	400	116.25
2010-07-14	457	463	457	461	1,300	115.25
2010-07-13	458	459	453	459	1,200	114.75
2010-07-12	455	461	455	458	2,000	114.50
2010-07-09	460	462	459	462	700	115.50
2010-07-08	466	466	460	460	1,900	115
2010-07-07	462	466	462	466	300	116.50
2010-07-06	465	468	460	468	1,500	117
2010-07-05	462	470	462	467	500	116.75
2010-07-02	467	467	462	462	21,600	115.50
2010-07-01	469	469	458	467	1,000	116.75
2010-06-30	455	470	455	470	3,100	117.50
2010-06-29	453	462	453	456	3,400	114
2010-06-28	458	458	453	453	1,300	113.25
2010-06-25	457	457	453	454	8,000	113.50
2010-06-24	452	457	452	457	2,000	114.25
2010-06-23	451	454	451	452	4,700	113
2010-06-22	456	456	452	452	700	113
2010-06-21	452	456	452	456	2,200	114
2010-06-18	455	455	450	452	5,000	113
2010-06-17	457	458	457	458	3,700	114.50
2010-06-16	454	456	452	456	1,700	114
2010-06-15	456	457	450	454	4,600	113.50
2010-06-14	459	459	450	456	4,900	114
2010-06-11	457	460	457	459	300	114.75
2010-06-10	460	460	456	456	300	114
2010-06-09	456	456	456	456	400	114
2010-06-08	460	460	457	457	7,000	114.25
2010-06-07	460	470	460	460	800	115
2010-06-04	464	465	460	465	2,000	116.25
2010-06-03	463	465	461	465	1,200	116.25
2010-06-02	462	462	462	462	100	115.50
2010-06-01	464	465	460	465	700	116.25
2010-05-31	465	470	450	462	5,000	115.50
2010-05-28	459	475	456	470	3,100	117.50
2010-05-27	451	455	447	455	3,200	113.75
2010-05-26	452	458	450	455	3,100	113.75
2010-05-25	470	470	451	451	8,500	112.75
2010-05-24	461	470	448	470	3,500	117.50
2010-05-21	458	460	450	460	3,200	115
2010-05-20	461	461	459	459	2,300	114.75
2010-05-19	462	465	458	462	6,000	115.50
2010-05-18	463	464	462	462	1,600	115.50
2010-05-17	463	465	462	462	2,300	115.50
2010-05-14	461	462	461	462	300	115.50
2010-05-13	465	469	460	461	1,500	115.25
2010-05-12	463	470	462	470	800	117.50
2010-05-11	470	470	460	461	7,700	115.25
2010-05-10	465	470	460	460	6,300	115
2010-05-07	470	474	460	470	7,200	117.50
2010-05-06	480	480	470	470	5,400	117.50
2010-04-30	480	492	478	480	6,200	120
2010-04-28	482	482	480	480	1,800	120
2010-04-27	487	490	482	482	6,300	120.50
2010-04-26	479	487	479	487	6,400	121.75
2010-04-23	479	479	479	479	300	119.75
2010-04-22	477	479	477	479	2,500	119.75
2010-04-21	475	478	475	478	1,600	119.50
2010-04-20	479	479	475	476	2,300	119
2010-04-19	480	480	475	476	2,800	119
2010-04-16	479	480	479	480	1,700	120
2010-04-15	478	479	477	479	3,300	119.75
2010-04-14	475	479	475	475	4,700	118.75
2010-04-13	475	475	471	474	1,500	118.50
2010-04-12	470	475	470	470	4,300	117.50
2010-04-09	473	474	470	471	1,400	117.75
2010-04-08	472	473	472	473	800	118.25
2010-04-07	468	473	468	469	1,600	117.25
2010-04-06	470	473	470	473	1,000	118.25
2010-04-05	470	474	469	469	5,800	117.25
2010-04-02	470	473	469	473	4,900	118.25
2010-04-01	474	474	469	474	2,100	118.50
2010-03-31	476	480	470	473	3,400	118.25
2010-03-30	481	481	479	479	1,700	119.75
2010-03-29	483	483	478	479	2,100	119.75
2010-03-26	495	496	495	496	5,900	124
2010-03-25	489	495	489	495	2,700	123.75
2010-03-24	486	489	486	489	1,000	122.25
2010-03-23	481	487	481	486	2,700	121.50
2010-03-19	483	484	481	483	2,400	120.75
2010-03-18	486	486	483	486	2,300	121.50
2010-03-17	484	486	484	486	1,900	121.50
2010-03-16	484	484	483	484	1,400	121
2010-03-15	482	484	482	484	1,500	121
2010-03-12	483	484	482	482	1,400	120.50
2010-03-11	479	480	479	480	1,500	120
2010-03-10	475	476	473	476	900	119
2010-03-09	477	477	477	477	300	119.25
2010-03-08	476	476	474	474	500	118.50
2010-03-05	473	476	473	476	700	119
2010-03-04	475	475	473	475	2,400	118.75
2010-03-03	479	479	475	475	2,300	118.75
2010-03-02	476	476	476	476	300	119
2010-03-01	476	480	476	478	2,100	119.50
2010-02-26	478	479	478	479	400	119.75
2010-02-25	479	480	478	478	9,600	119.50
2010-02-24	476	479	474	479	2,500	119.75
2010-02-23	474	478	474	477	2,000	119.25
2010-02-22	479	479	469	475	3,200	118.75
2010-02-19	480	480	470	479	2,100	119.75
2010-02-18	472	480	470	480	2,200	120
2010-02-17	480	480	470	480	3,900	120
2010-02-16	469	483	468	482	2,100	120.50
2010-02-15	480	489	460	488	11,500	122
2010-02-12	486	490	485	490	12,900	122.50
2010-02-10	490	496	485	486	3,400	121.50
2010-02-09	495	498	490	498	1,600	124.50
2010-02-08	490	497	490	495	12,200	123.75
2010-02-05	498	498	496	496	400	124
2010-02-04	493	498	493	498	2,300	124.50
2010-02-03	497	498	496	498	2,300	124.50
2010-02-02	496	498	496	497	700	124.25
2010-02-01	498	498	496	496	1,500	124
2010-01-29	498	499	497	498	1,100	124.50
2010-01-28	498	498	498	498	1,000	124.50
2010-01-27	496	499	495	499	800	124.75
2010-01-26	499	500	498	498	1,600	124.50
2010-01-25	498	499	495	499	8,800	124.75
2010-01-22	499	500	498	498	1,000	124.50
2010-01-21	499	499	496	496	2,900	124
2010-01-20	499	500	498	498	1,300	124.50
2010-01-19	498	499	498	499	1,400	124.75
2010-01-18	496	498	496	498	1,700	124.50
2010-01-15	496	497	495	496	1,700	124
2010-01-14	498	498	496	496	3,200	124
2010-01-13	495	495	495	495	3,500	123.75
2010-01-12	495	498	495	495	5,100	123.75
2010-01-08	493	493	491	493	1,600	123.25
2010-01-07	490	490	489	490	14,400	122.50
2010-01-06	497	497	495	495	600	123.75
2010-01-05	494	499	493	493	600	123.25
2010-01-04	494	494	490	493	1,300	123.25

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 [2010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 [2010年度]