9644 (株)タナベコンサルティンググループの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	461	461	460	461	700	115.25
2011-12-29	460	462	460	462	500	115.50
2011-12-28	460	462	460	461	700	115.25
2011-12-27	462	462	460	460	1,100	115
2011-12-26	463	463	460	460	7,400	115
2011-12-22	460	463	460	463	1,500	115.75
2011-12-21	460	460	458	460	900	115
2011-12-20	460	460	457	458	700	114.50
2011-12-19	461	461	458	460	2,000	115
2011-12-16	461	461	461	461	700	115.25
2011-12-15	461	461	461	461	400	115.25
2011-12-14	461	463	460	460	1,100	115
2011-12-13	462	463	461	463	700	115.75
2011-12-12	461	465	456	465	2,400	116.25
2011-12-09	461	461	461	461	300	115.25
2011-12-08	462	462	461	462	1,300	115.50
2011-12-07	461	462	461	461	3,700	115.25
2011-12-06	461	461	459	461	500	115.25
2011-12-05	461	461	459	459	1,100	114.75
2011-12-02	460	462	460	460	500	115
2011-12-01	459	461	459	460	600	115
2011-11-30	459	459	458	458	500	114.50
2011-11-29	460	460	458	458	600	114.50
2011-11-28	456	457	456	456	2,400	114
2011-11-25	456	456	455	456	4,100	114
2011-11-24	455	455	455	455	100	113.75
2011-11-22	459	459	454	457	1,400	114.25
2011-11-21	453	459	451	459	2,600	114.75
2011-11-18	453	453	453	453	1,000	113.25
2011-11-17	459	460	459	460	200	115
2011-11-16	461	462	459	459	1,700	114.75
2011-11-15	458	461	458	461	500	115.25
2011-11-14	455	455	455	455	700	113.75
2011-11-11	456	456	455	456	1,800	114
2011-11-10	459	459	458	459	900	114.75
2011-11-09	462	462	459	459	300	114.75
2011-11-08	456	458	456	458	1,600	114.50
2011-11-07	461	461	460	460	700	115
2011-11-04	458	464	458	464	500	116
2011-11-02	458	458	458	458	400	114.50
2011-10-31	461	465	461	463	500	115.75
2011-10-28	465	467	464	464	600	116
2011-10-27	465	466	465	465	2,100	116.25
2011-10-26	465	466	465	465	3,300	116.25
2011-10-25	465	468	465	465	2,300	116.25
2011-10-24	460	465	460	465	800	116.25
2011-10-21	456	463	456	461	1,000	115.25
2011-10-20	455	463	455	461	1,200	115.25
2011-10-19	464	464	463	463	1,000	115.75
2011-10-18	465	465	462	464	1,500	116
2011-10-17	460	460	459	459	800	114.75
2011-10-14	460	460	456	459	1,100	114.75
2011-10-13	461	462	459	459	500	114.75
2011-10-12	462	462	461	461	1,200	115.25
2011-10-11	458	458	456	458	900	114.50
2011-10-07	454	455	454	455	700	113.75
2011-10-06	453	454	453	454	600	113.50
2011-10-05	454	457	452	453	900	113.25
2011-10-04	458	458	453	454	1,300	113.50
2011-10-03	457	457	455	455	800	113.75
2011-09-30	455	460	455	457	1,500	114.25
2011-09-29	460	463	451	452	9,600	113
2011-09-28	458	470	450	460	13,100	115
2011-09-27	485	490	485	490	6,400	122.50
2011-09-26	485	488	485	487	8,400	121.75
2011-09-22	484	485	482	485	2,300	121.25
2011-09-21	484	485	480	484	2,700	121
2011-09-20	484	484	479	484	2,300	121
2011-09-16	481	482	480	482	1,000	120.50
2011-09-15	478	478	472	474	2,200	118.50
2011-09-14	479	481	469	472	4,800	118
2011-09-13	484	484	475	475	5,800	118.75
2011-09-12	485	485	483	484	1,400	121
2011-09-09	484	484	484	484	700	121
2011-09-08	483	484	480	480	1,700	120
2011-09-07	484	485	480	484	3,300	121
2011-09-06	485	485	483	484	1,000	121
2011-09-05	485	486	482	483	700	120.75
2011-09-02	484	485	482	485	600	121.25
2011-09-01	480	484	477	479	700	119.75
2011-08-31	489	489	470	477	6,500	119.25
2011-08-30	485	489	484	489	1,300	122.25
2011-08-29	479	484	479	484	2,900	121
2011-08-26	472	472	471	472	1,600	118
2011-08-25	473	474	471	471	6,200	117.75
2011-08-24	472	474	471	471	900	117.75
2011-08-23	466	470	466	470	200	117.50
2011-08-22	473	474	465	465	1,900	116.25
2011-08-19	472	472	472	472	200	118
2011-08-18	469	472	469	472	600	118
2011-08-17	473	474	469	469	1,300	117.25
2011-08-16	471	471	470	470	900	117.50
2011-08-15	471	472	470	470	2,000	117.50
2011-08-12	468	470	468	470	700	117.50
2011-08-11	465	468	465	468	1,200	117
2011-08-10	464	468	464	468	300	117
2011-08-09	466	466	457	461	2,600	115.25
2011-08-08	466	469	466	466	2,100	116.50
2011-08-05	471	474	467	469	1,700	117.25
2011-08-04	474	475	474	475	400	118.75
2011-08-03	475	475	474	474	1,500	118.50
2011-08-02	477	477	475	475	900	118.75
2011-08-01	479	479	470	473	2,000	118.25
2011-07-29	469	479	469	470	1,100	117.50
2011-07-28	480	484	464	466	7,100	116.50
2011-07-27	485	485	480	480	2,200	120
2011-07-26	483	485	483	485	5,500	121.25
2011-07-25	482	485	482	483	800	120.75
2011-07-22	480	485	480	480	6,400	120
2011-07-21	479	483	479	480	1,300	120
2011-07-20	479	482	479	479	600	119.75
2011-07-19	477	484	477	478	900	119.50
2011-07-15	491	491	477	477	2,600	119.25
2011-07-14	481	481	476	476	300	119
2011-07-13	475	481	475	481	200	120.25
2011-07-12	473	483	473	481	1,000	120.25
2011-07-11	483	484	473	473	1,200	118.25
2011-07-08	484	484	478	483	900	120.75
2011-07-07	470	478	470	478	4,000	119.50
2011-07-06	499	501	481	481	18,200	120.25
2011-07-05	484	499	484	499	10,800	124.75
2011-07-04	480	484	480	484	2,800	121
2011-07-01	469	474	469	474	2,100	118.50
2011-06-30	467	469	466	469	1,400	117.25
2011-06-29	464	465	464	465	600	116.25
2011-06-28	462	463	462	463	1,200	115.75
2011-06-27	460	461	460	461	4,800	115.25
2011-06-24	457	460	456	460	1,800	115
2011-06-23	457	457	457	457	100	114.25
2011-06-22	451	455	451	453	1,400	113.25
2011-06-21	451	451	451	451	1,100	112.75
2011-06-20	455	455	452	452	400	113
2011-06-17	455	458	454	458	1,900	114.50
2011-06-16	455	459	455	455	1,200	113.75
2011-06-15	453	457	453	455	1,000	113.75
2011-06-14	450	453	450	453	1,800	113.25
2011-06-13	452	452	450	451	1,700	112.75
2011-06-10	453	453	451	451	1,800	112.75
2011-06-09	452	453	452	453	1,200	113.25
2011-06-08	463	463	452	452	5,800	113
2011-06-07	455	463	455	463	1,200	115.75
2011-06-06	455	456	455	455	1,100	113.75
2011-06-03	459	459	459	459	1,300	114.75
2011-06-02	458	459	454	459	800	114.75
2011-06-01	454	454	454	454	300	113.50
2011-05-31	456	456	450	454	1,800	113.50
2011-05-30	453	455	453	455	600	113.75
2011-05-27	455	455	454	454	200	113.50
2011-05-26	459	459	455	455	300	113.75
2011-05-25	459	459	459	459	6,200	114.75
2011-05-24	453	459	453	459	200	114.75
2011-05-23	452	460	452	460	2,600	115
2011-05-20	455	455	452	452	300	113
2011-05-19	455	455	451	451	1,300	112.75
2011-05-18	455	455	454	455	700	113.75
2011-05-17	459	459	456	456	700	114
2011-05-16	459	459	456	459	1,600	114.75
2011-05-13	459	459	455	456	800	114
2011-05-12	456	460	456	456	700	114
2011-05-11	456	462	455	462	1,500	115.50
2011-05-10	460	460	456	457	2,100	114.25
2011-05-09	460	463	460	461	300	115.25
2011-05-06	459	462	456	462	700	115.50
2011-05-02	459	461	454	461	2,300	115.25
2011-04-28	464	464	461	461	1,000	115.25
2011-04-27	461	464	461	464	2,100	116
2011-04-26	464	464	461	461	900	115.25
2011-04-25	458	464	458	461	5,700	115.25
2011-04-22	457	458	456	458	1,200	114.50
2011-04-21	454	457	453	457	800	114.25
2011-04-20	456	458	455	455	2,000	113.75
2011-04-19	455	460	455	460	600	115
2011-04-18	456	461	455	461	1,100	115.25
2011-04-15	458	460	458	459	2,100	114.75
2011-04-13	455	458	454	458	700	114.50
2011-04-12	464	464	454	454	1,400	113.50
2011-04-11	457	458	455	458	900	114.50
2011-04-08	454	457	454	457	800	114.25
2011-04-07	452	456	452	454	2,400	113.50
2011-04-06	457	457	454	454	1,700	113.50
2011-04-05	464	464	453	457	1,500	114.25
2011-04-04	464	470	464	465	1,100	116.25
2011-04-01	471	473	471	473	1,400	118.25
2011-03-31	471	479	471	477	1,100	119.25
2011-03-30	472	473	471	472	1,200	118
2011-03-29	478	480	471	473	3,000	118.25
2011-03-28	493	500	492	500	12,500	125
2011-03-25	490	493	485	492	2,800	123
2011-03-24	497	497	483	485	3,200	121.25
2011-03-23	496	496	480	481	3,100	120.25
2011-03-22	490	492	489	492	3,000	123
2011-03-18	454	462	453	458	1,900	114.50
2011-03-17	450	460	450	455	1,800	113.75
2011-03-16	413	459	413	459	10,500	114.75
2011-03-15	460	470	425	428	14,700	107
2011-03-14	426	473	426	460	9,300	115
2011-03-11	501	501	496	498	2,100	124.50
2011-03-10	500	500	497	497	1,200	124.25
2011-03-09	500	501	499	499	3,200	124.75
2011-03-08	500	500	500	500	300	125
2011-03-07	501	502	500	501	2,200	125.25
2011-03-04	500	503	500	501	1,200	125.25
2011-03-03	500	503	500	500	2,100	125
2011-03-02	501	502	500	500	1,300	125
2011-03-01	500	502	500	501	1,200	125.25
2011-02-28	502	502	500	501	3,000	125.25
2011-02-25	499	500	498	499	6,700	124.75
2011-02-24	498	499	496	499	1,200	124.75
2011-02-23	498	500	498	500	3,200	125
2011-02-22	501	501	499	499	4,200	124.75
2011-02-21	499	501	499	500	5,200	125
2011-02-18	497	501	497	500	1,600	125
2011-02-17	500	500	492	498	7,600	124.50
2011-02-16	506	506	501	501	1,200	125.25
2011-02-15	500	506	500	506	3,900	126.50
2011-02-14	496	503	496	500	4,800	125
2011-02-10	488	497	488	491	5,000	122.75
2011-02-09	487	488	485	488	2,800	122
2011-02-08	489	490	485	486	3,400	121.50
2011-02-07	483	485	482	482	1,100	120.50
2011-02-04	481	481	481	481	1,200	120.25
2011-02-03	483	484	481	481	1,400	120.25
2011-02-02	478	483	478	481	2,300	120.25
2011-02-01	480	481	478	479	1,200	119.75
2011-01-31	481	483	478	478	3,000	119.50
2011-01-28	487	487	481	482	5,400	120.50
2011-01-27	477	487	477	487	6,800	121.75
2011-01-26	476	480	476	477	3,800	119.25
2011-01-25	475	479	475	476	3,200	119
2011-01-24	474	474	474	474	400	118.50
2011-01-21	477	477	471	471	4,400	117.75
2011-01-20	474	477	473	477	4,500	119.25
2011-01-19	474	475	474	474	3,300	118.50
2011-01-18	473	474	473	473	1,800	118.25
2011-01-17	472	474	472	472	2,700	118
2011-01-14	471	472	471	471	3,500	117.75
2011-01-13	471	474	471	472	4,100	118
2011-01-12	470	474	469	471	7,400	117.75
2011-01-11	470	470	468	470	1,400	117.50
2011-01-07	469	470	469	470	5,700	117.50
2011-01-06	468	470	468	469	2,100	117.25
2011-01-05	470	470	465	469	2,100	117.25
2011-01-04	470	471	466	470	1,600	117.50

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 [2011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 [2011年度]