9644 (株)タナベコンサルティンググループの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	548	571	548	564	5,200	141
2012-12-27	548	548	546	548	2,600	137
2012-12-26	544	549	544	546	1,900	136.50
2012-12-25	540	544	540	544	4,100	136
2012-12-21	541	543	540	540	1,100	135
2012-12-20	547	547	540	541	2,900	135.25
2012-12-19	549	549	541	547	1,700	136.75
2012-12-18	531	550	531	549	8,600	137.25
2012-12-17	538	539	530	531	3,800	132.75
2012-12-14	530	538	530	538	2,300	134.50
2012-12-13	533	534	529	531	7,000	132.75
2012-12-12	525	533	525	533	4,200	133.25
2012-12-11	524	525	524	525	1,600	131.25
2012-12-10	524	526	524	524	1,300	131
2012-12-07	520	523	520	523	1,400	130.75
2012-12-06	518	519	518	519	400	129.75
2012-12-05	521	522	517	518	900	129.50
2012-12-04	519	521	519	521	300	130.25
2012-12-03	519	520	519	519	1,100	129.75
2012-11-30	515	519	515	519	1,900	129.75
2012-11-29	517	525	517	522	3,900	130.50
2012-11-28	516	517	515	517	6,800	129.25
2012-11-27	515	518	515	516	2,200	129
2012-11-26	513	518	513	515	2,200	128.75
2012-11-22	513	513	511	512	1,500	128
2012-11-21	513	513	511	513	700	128.25
2012-11-20	517	517	512	513	900	128.25
2012-11-19	514	516	514	516	2,800	129
2012-11-16	509	514	509	514	2,400	128.50
2012-11-15	504	509	503	509	800	127.25
2012-11-14	504	504	502	502	1,700	125.50
2012-11-13	506	509	505	507	900	126.75
2012-11-12	507	509	504	509	1,400	127.25
2012-11-09	509	511	503	506	1,700	126.50
2012-11-08	510	511	505	505	3,200	126.25
2012-11-07	510	511	510	511	600	127.75
2012-11-06	506	515	506	515	1,800	128.75
2012-11-05	506	513	506	508	2,100	127
2012-11-02	511	513	511	513	600	128.25
2012-11-01	511	512	510	510	600	127.50
2012-10-31	512	512	512	512	1,100	128
2012-10-30	514	514	511	511	900	127.75
2012-10-29	509	514	509	514	1,400	128.50
2012-10-26	508	509	508	509	300	127.25
2012-10-25	506	508	506	507	6,300	126.75
2012-10-24	506	507	505	506	500	126.50
2012-10-22	504	506	501	506	1,600	126.50
2012-10-19	504	504	504	504	2,500	126
2012-10-18	507	509	506	506	1,400	126.50
2012-10-17	507	507	505	506	2,000	126.50
2012-10-16	506	507	506	507	1,100	126.75
2012-10-15	505	509	504	505	5,300	126.25
2012-10-12	503	503	500	503	1,000	125.75
2012-10-11	503	503	500	503	800	125.75
2012-10-10	498	500	498	500	500	125
2012-10-09	498	500	497	499	1,700	124.75
2012-10-05	499	501	499	500	600	125
2012-10-04	501	503	499	499	1,300	124.75
2012-10-03	501	501	500	501	700	125.25
2012-10-02	503	503	502	502	400	125.50
2012-10-01	501	503	500	503	2,200	125.75
2012-09-28	508	508	500	502	2,100	125.50
2012-09-27	513	513	508	508	1,600	127
2012-09-26	527	527	514	514	8,900	128.50
2012-09-25	525	528	525	528	6,000	132
2012-09-24	523	525	522	524	5,000	131
2012-09-21	521	523	520	523	2,400	130.75
2012-09-20	523	524	521	522	4,400	130.50
2012-09-19	525	525	522	523	4,400	130.75
2012-09-18	522	524	522	524	1,900	131
2012-09-14	524	525	522	522	3,400	130.50
2012-09-13	526	526	524	524	1,400	131
2012-09-12	525	527	523	526	2,100	131.50
2012-09-11	526	526	525	525	700	131.25
2012-09-10	522	527	522	526	2,000	131.50
2012-09-07	524	524	520	522	1,600	130.50
2012-09-06	524	528	521	524	2,300	131
2012-09-05	526	526	522	523	1,000	130.75
2012-09-04	527	527	523	526	3,200	131.50
2012-09-03	523	527	523	527	3,100	131.75
2012-08-31	523	523	520	523	3,000	130.75
2012-08-30	520	523	520	523	4,200	130.75
2012-08-29	520	520	518	520	3,300	130
2012-08-28	518	519	518	518	3,800	129.50
2012-08-27	515	518	512	518	3,700	129.50
2012-08-24	510	512	509	512	2,400	128
2012-08-23	510	512	505	509	3,200	127.25
2012-08-22	511	512	510	510	900	127.50
2012-08-21	509	511	509	511	2,900	127.75
2012-08-20	509	509	507	508	1,800	127
2012-08-17	507	509	507	508	2,500	127
2012-08-16	504	507	504	507	1,500	126.75
2012-08-15	508	508	504	504	800	126
2012-08-14	503	508	503	504	1,100	126
2012-08-13	501	504	501	503	1,400	125.75
2012-08-10	506	507	504	504	1,700	126
2012-08-09	507	507	507	507	700	126.75
2012-08-08	506	508	505	507	700	126.75
2012-08-07	506	507	506	506	700	126.50
2012-08-06	505	506	505	505	1,600	126.25
2012-08-03	505	505	502	503	1,400	125.75
2012-08-02	503	504	501	501	1,600	125.25
2012-08-01	500	503	500	503	2,900	125.75
2012-07-31	500	501	500	500	1,400	125
2012-07-30	500	502	500	500	1,300	125
2012-07-27	499	500	499	500	700	125
2012-07-26	497	499	497	499	2,000	124.75
2012-07-25	497	498	497	497	3,400	124.25
2012-07-24	498	498	497	497	1,300	124.25
2012-07-23	499	501	497	497	3,700	124.25
2012-07-20	499	499	496	497	600	124.25
2012-07-19	496	496	494	494	1,400	123.50
2012-07-18	498	499	498	498	300	124.50
2012-07-17	499	500	499	500	2,300	125
2012-07-13	501	501	499	499	2,900	124.75
2012-07-12	503	503	501	501	2,300	125.25
2012-07-11	500	502	500	501	1,700	125.25
2012-07-10	502	502	500	500	1,700	125
2012-07-09	502	502	500	500	14,300	125
2012-07-06	500	503	500	500	11,100	125
2012-07-05	500	500	494	497	3,600	124.25
2012-07-04	500	500	500	500	500	125
2012-07-03	498	500	496	500	4,000	125
2012-07-02	495	499	494	498	6,200	124.50
2012-06-29	489	496	489	494	4,500	123.50
2012-06-28	487	488	486	488	1,300	122
2012-06-27	484	485	484	484	1,700	121
2012-06-26	484	489	484	484	1,300	121
2012-06-25	500	500	483	484	5,100	121
2012-06-22	471	480	471	480	4,500	120
2012-06-21	473	475	473	474	1,000	118.50
2012-06-20	472	474	472	473	2,800	118.25
2012-06-19	474	474	472	472	700	118
2012-06-18	471	473	471	471	800	117.75
2012-06-15	471	471	471	471	400	117.75
2012-06-14	469	469	469	469	300	117.25
2012-06-12	469	471	469	469	4,800	117.25
2012-06-11	468	470	468	469	1,900	117.25
2012-06-08	468	468	467	468	1,300	117
2012-06-07	467	467	466	466	900	116.50
2012-06-06	460	465	460	465	1,100	116.25
2012-06-05	460	461	460	460	800	115
2012-06-04	461	462	459	459	1,300	114.75
2012-06-01	469	469	460	468	2,200	117
2012-05-31	467	478	465	470	5,800	117.50
2012-05-30	465	468	464	468	2,700	117
2012-05-29	464	465	460	464	1,600	116
2012-05-28	465	466	463	464	1,900	116
2012-05-25	462	464	462	464	1,600	116
2012-05-24	464	464	461	461	700	115.25
2012-05-23	464	464	461	464	1,300	116
2012-05-22	464	469	463	463	600	115.75
2012-05-21	461	465	461	461	1,800	115.25
2012-05-18	465	465	457	458	1,900	114.50
2012-05-17	457	465	457	465	1,100	116.25
2012-05-16	460	460	459	459	2,600	114.75
2012-05-15	466	467	461	465	3,500	116.25
2012-05-14	466	468	466	466	4,900	116.50
2012-05-11	467	468	466	466	1,200	116.50
2012-05-10	469	470	468	468	600	117
2012-05-09	470	472	468	469	2,100	117.25
2012-05-07	477	477	470	471	2,600	117.75
2012-05-02	476	478	475	477	900	119.25
2012-05-01	475	476	475	475	2,500	118.75
2012-04-27	471	475	471	475	1,700	118.75
2012-04-26	470	471	470	471	3,500	117.75
2012-04-25	470	470	469	470	1,200	117.50
2012-04-24	466	467	465	467	1,000	116.75
2012-04-23	471	473	465	469	4,300	117.25
2012-04-20	469	470	466	470	1,900	117.50
2012-04-19	467	471	467	468	1,500	117
2012-04-18	467	470	466	469	1,400	117.25
2012-04-17	473	473	465	465	3,300	116.25
2012-04-16	468	473	468	468	2,200	117
2012-04-13	472	472	468	468	3,700	117
2012-04-12	468	472	468	472	1,100	118
2012-04-11	473	473	469	470	2,800	117.50
2012-04-10	471	473	468	473	2,100	118.25
2012-04-09	470	472	469	471	4,400	117.75
2012-04-06	475	475	474	474	1,500	118.50
2012-04-05	478	478	476	476	1,900	119
2012-04-04	482	482	478	478	2,700	119.50
2012-04-03	486	486	482	482	1,500	120.50
2012-04-02	485	486	483	485	1,300	121.25
2012-03-30	483	485	481	485	2,700	121.25
2012-03-29	488	488	483	483	400	120.75
2012-03-28	480	488	474	488	3,500	122
2012-03-27	506	507	505	507	8,100	126.75
2012-03-26	505	506	505	506	8,200	126.50
2012-03-23	506	506	504	505	6,100	126.25
2012-03-22	506	508	505	505	5,200	126.25
2012-03-21	506	508	506	507	5,300	126.75
2012-03-19	504	506	504	506	5,300	126.50
2012-03-16	505	505	503	504	2,000	126
2012-03-15	506	506	501	505	2,000	126.25
2012-03-14	499	506	499	506	4,400	126.50
2012-03-13	500	501	500	500	2,500	125
2012-03-12	500	502	500	501	3,200	125.25
2012-03-09	497	500	496	497	3,800	124.25
2012-03-08	500	500	495	498	1,400	124.50
2012-03-07	495	500	494	500	3,000	125
2012-03-06	499	499	495	496	1,500	124
2012-03-05	497	498	491	495	1,700	123.75
2012-03-02	491	500	491	497	5,100	124.25
2012-03-01	492	495	492	493	1,000	123.25
2012-02-29	488	497	488	492	5,400	123
2012-02-28	490	490	488	488	6,100	122
2012-02-27	483	490	483	490	5,100	122.50
2012-02-24	484	485	483	483	1,200	120.75
2012-02-23	479	485	479	480	4,200	120
2012-02-22	477	479	477	479	1,600	119.75
2012-02-21	476	476	475	476	800	119
2012-02-20	474	477	474	475	2,500	118.75
2012-02-17	469	475	467	473	4,600	118.25
2012-02-16	470	470	468	469	6,000	117.25
2012-02-15	468	470	468	470	2,800	117.50
2012-02-14	462	468	462	467	1,300	116.75
2012-02-13	461	465	461	461	7,100	115.25
2012-02-10	470	473	470	470	500	117.50
2012-02-09	468	473	468	473	1,700	118.25
2012-02-08	471	471	468	469	1,400	117.25
2012-02-07	463	468	462	467	4,600	116.75
2012-02-06	467	470	467	470	900	117.50
2012-02-03	468	469	467	467	800	116.75
2012-02-02	466	468	466	468	800	117
2012-02-01	469	471	469	469	800	117.25
2012-01-31	469	470	469	470	1,200	117.50
2012-01-30	469	471	468	469	1,900	117.25
2012-01-27	469	469	467	468	400	117
2012-01-26	468	469	468	469	3,800	117.25
2012-01-25	466	468	464	468	3,500	117
2012-01-24	461	465	461	464	2,900	116
2012-01-23	464	464	461	463	1,000	115.75
2012-01-20	463	463	458	463	2,900	115.75
2012-01-19	458	463	458	463	1,500	115.75
2012-01-18	461	461	460	461	1,700	115.25
2012-01-17	458	462	458	462	1,300	115.50
2012-01-16	451	461	451	460	6,300	115
2012-01-13	463	465	463	463	600	115.75
2012-01-12	466	466	464	464	300	116
2012-01-11	464	465	463	463	300	115.75
2012-01-10	462	463	462	463	600	115.75
2012-01-06	462	462	462	462	100	115.50
2012-01-05	462	464	462	464	2,400	116
2012-01-04	458	463	458	462	3,900	115.50

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 [2012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 [2012年度]