1. HOME >
  2. 株価時系列 >
  3. 9644 >
  4. 2013年

9644 (株)タナベコンサルティンググループ の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3072072471272316,600361.50
2013-12-2771071671071615,400358
2013-12-267087107087106,500355
2013-12-2570370670270619,000353
2013-12-2470670870070320,400351.50
2013-12-207077107077085,400354
2013-12-197057087057067,000353
2013-12-187067087067074,100353.50
2013-12-177087097067073,800353.50
2013-12-167097097067087,700354
2013-12-137087107087083,000354
2013-12-127107107077106,600355
2013-12-117107107087096,200354.50
2013-12-107087107087085,800354
2013-12-097127127087085,100354
2013-12-067107107087098,300354.50
2013-12-057117117087102,400355
2013-12-047097097077092,000354.50
2013-12-0371071070870913,000354.50
2013-12-0271071371071110,300355.50
2013-11-297097107087096,600354.50
2013-11-287097097077098,700354.50
2013-11-277097097067098,600354.50
2013-11-2670970970670913,700354.50
2013-11-257087097067098,900354.50
2013-11-227097097067084,100354
2013-11-217087097067085,900354
2013-11-207107107057093,000354.50
2013-11-1970671570570527,400352.50
2013-11-187077107067095,300354.50
2013-11-1571071170570621,000353
2013-11-147107107047092,900354.50
2013-11-137137137107101,700355
2013-11-127127127087092,700354.50
2013-11-117117127107122,800356
2013-11-087097117087102,700355
2013-11-077137157097097,700354.50
2013-11-0670872070871323,600356.50
2013-11-056997086987073,200353.50
2013-11-0170670869570012,000350
2013-10-317047067047051,800352.50
2013-10-307077087027032,600351.50
2013-10-297067107057056,800352.50
2013-10-287057077027052,500352.50
2013-10-257057077047047,700352
2013-10-247057087047052,300352.50
2013-10-2370870870270610,100353
2013-10-227097097067084,500354
2013-10-217077097067095,100354.50
2013-10-187087087037063,600353
2013-10-1770970969870016,800350
2013-10-167087096977065,900353
2013-10-1571071370370815,200354
2013-10-116956976956961,400348
2013-10-106926996926952,200347.50
2013-10-096896936896926,600346
2013-10-086926946896893,100344.50
2013-10-076916956916922,000346
2013-10-046916996916992,000349.50
2013-10-036916956916953,100347.50
2013-10-027017046967003,600350
2013-10-017057057017014,500350.50
2013-09-307037057017034,000351.50
2013-09-277017037017024,900351
2013-09-2670070570070310,400351.50
2013-09-2571872371772312,700361.50
2013-09-247167177137179,800358.50
2013-09-207137167137165,900358
2013-09-197147157137153,000357.50
2013-09-187157167107145,300357
2013-09-177097157077153,700357.50
2013-09-137047067037061,800353
2013-09-127027057007043,300352
2013-09-117037107017018,500350.50
2013-09-107027067017063,100353
2013-09-096957016957011,800350.50
2013-09-067027026986981,400349
2013-09-057027027007021,200351
2013-09-047027026917023,500351
2013-09-037007036957022,000351
2013-09-027027046996991,800349.50
2013-08-306916986916931,500346.50
2013-08-296987006946981,400349
2013-08-286976986936935,100346.50
2013-08-276936976936971,500348.50
2013-08-266926946926931,900346.50
2013-08-236986986826922,400346
2013-08-2270570568269111,000345.50
2013-08-217037087017073,900353.50
2013-08-207037057027032,000351.50
2013-08-197037036986981,300349
2013-08-167037047007003,000350
2013-08-157067077037031,500351.50
2013-08-147097107037033,500351.50
2013-08-137117127077111,500355.50
2013-08-127127127077102,700355
2013-08-09709712707707900353.50
2013-08-087097097067091,100354.50
2013-08-077127127057091,500354.50
2013-08-067177187097128,200356
2013-08-057037097027072,000353.50
2013-08-02712712710710700355
2013-08-017037127007122,600356
2013-07-317027107027033,800351.50
2013-07-306987046987002,000350
2013-07-297037056956962,700348
2013-07-267077076957059,400352.50
2013-07-257157197107106,100355
2013-07-2472872871571514,600357.50
2013-07-237137287137235,200361.50
2013-07-227117127107122,100356
2013-07-197127137117118,700355.50
2013-07-187097117087117,200355.50
2013-07-177097097067083,200354
2013-07-167107107007076,900353.50
2013-07-126997026987001,000350
2013-07-117007056987002,200350
2013-07-107077087007014,600350.50
2013-07-097067077067073,000353.50
2013-07-087057067047063,200353
2013-07-057017057017036,300351.50
2013-07-0469570169570114,000350.50
2013-07-036796956796959,800347.50
2013-07-026806806776791,900339.50
2013-07-016806806766804,000340
2013-06-286606696586664,000333
2013-06-276596606546604,400330
2013-06-266606606556551,500327.50
2013-06-256606636586615,400330.50
2013-06-246556606556603,900330
2013-06-216506546506542,400327
2013-06-206556556526551,800327.50
2013-06-196556556536542,000327
2013-06-186556556536554,300327.50
2013-06-176506596506584,400329
2013-06-146506506456502,400325
2013-06-136466506456501,100325
2013-06-126496506486501,000325
2013-06-116476526466521,900326
2013-06-106406506406472,000323.50
2013-06-076506516406407,400320
2013-06-066556556506505,500325
2013-06-056556606556563,200328
2013-06-046606636606603,400330
2013-06-036646696606632,200331.50
2013-05-316686796686752,700337.50
2013-05-306856856786782,100339
2013-05-29685690682685900342.50
2013-05-286836856816854,100342.50
2013-05-276856876836836,900341.50
2013-05-246816936816834,700341.50
2013-05-237017056816876,400343.50
2013-05-227057057007004,100350
2013-05-217017016976974,400348.50
2013-05-207037047007022,900351
2013-05-177007026997022,300351
2013-05-167077196907006,200350
2013-05-157267267057078,300353.50
2013-05-147307307157272,500363.50
2013-05-1374074871573012,600365
2013-05-107197357177278,100363.50
2013-05-097117207107196,500359.50
2013-05-087057127047114,200355.50
2013-05-077077097047047,500352
2013-05-027027047017044,700352
2013-05-017007036997025,900351
2013-04-306886996886997,700349.50
2013-04-266806886806886,100344
2013-04-256766796756794,100339.50
2013-04-246716786716718,500335.50
2013-04-236706706656693,300334.50
2013-04-226646706646703,100335
2013-04-196646646606644,200332
2013-04-186656656626631,900331.50
2013-04-176656706616654,400332.50
2013-04-166646666636652,300332.50
2013-04-156646676646642,600332
2013-04-126666676606633,500331.50
2013-04-116596686586655,400332.50
2013-04-106606656576592,300329.50
2013-04-096576656526527,600326
2013-04-086506566506525,200326
2013-04-056446606446504,700325
2013-04-046406426396413,200320.50
2013-04-036506516316417,000320.50
2013-04-026506506396503,400325
2013-04-016806806516517,200325.50
2013-03-2968170064870023,800350
2013-03-286926926806826,700341
2013-03-2768072068069714,000348.50
2013-03-267457507347346,200367
2013-03-257527567487489,500374
2013-03-227477527477525,400376
2013-03-217507577507527,900376
2013-03-197697697417476,700373.50
2013-03-187607707507528,800376
2013-03-1577077875576011,100380
2013-03-1478978973576917,200384.50
2013-03-1371980071979936,800399.50
2013-03-1271274871273315,600366.50
2013-03-1170472569771031,700355
2013-03-0867170466870419,500352
2013-03-076706726696715,200335.50
2013-03-066686746676683,000334
2013-03-056666686626633,200331.50
2013-03-0466067165166317,900331.50
2013-03-016556626556605,800330
2013-02-286586606556556,600327.50
2013-02-276626626566586,800329
2013-02-266636636606617,300330.50
2013-02-256656696636638,700331.50
2013-02-226576636576632,400331.50
2013-02-216576626576603,200330
2013-02-206656656556554,900327.50
2013-02-196556656556643,400332
2013-02-186556576506572,900328.50
2013-02-156516546456459,000322.50
2013-02-146456596406504,600325
2013-02-136626626306559,400327.50
2013-02-1266667066066210,000331
2013-02-0867067066066611,100333
2013-02-0766867066067013,600335
2013-02-0665666965466918,000334.50
2013-02-0565565865065614,200328
2013-02-0464365864065424,800327
2013-02-0166066662463044,700315
2013-01-315996055996007,300300
2013-01-305955985915989,800299
2013-01-295945955895955,700297.50
2013-01-285875955875945,200297
2013-01-255835865835857,800292.50
2013-01-245825855825832,800291.50
2013-01-235805885805845,000292
2013-01-225895915805857,500292.50
2013-01-215895925885893,000294.50
2013-01-185845895845871,800293.50
2013-01-175835915835854,100292.50
2013-01-165905925885882,500294
2013-01-155905915875904,200295
2013-01-115785875765865,000293
2013-01-105745785725783,100289
2013-01-095735745705742,100287
2013-01-085735735695702,800285
2013-01-075675735665736,800286.50
2013-01-045645695645668,900283

分割・併合履歴 ： [2021-09-29]1株→2株 [1995-03-28]1株→1.3株 [1994-03-28]1株→1.3株