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
2013-12-3072072471272316,600180.75
2013-12-2771071671071615,400179
2013-12-267087107087106,500177.50
2013-12-2570370670270619,000176.50
2013-12-2470670870070320,400175.75
2013-12-207077107077085,400177
2013-12-197057087057067,000176.50
2013-12-187067087067074,100176.75
2013-12-177087097067073,800176.75
2013-12-167097097067087,700177
2013-12-137087107087083,000177
2013-12-127107107077106,600177.50
2013-12-117107107087096,200177.25
2013-12-107087107087085,800177
2013-12-097127127087085,100177
2013-12-067107107087098,300177.25
2013-12-057117117087102,400177.50
2013-12-047097097077092,000177.25
2013-12-0371071070870913,000177.25
2013-12-0271071371071110,300177.75
2013-11-297097107087096,600177.25
2013-11-287097097077098,700177.25
2013-11-277097097067098,600177.25
2013-11-2670970970670913,700177.25
2013-11-257087097067098,900177.25
2013-11-227097097067084,100177
2013-11-217087097067085,900177
2013-11-207107107057093,000177.25
2013-11-1970671570570527,400176.25
2013-11-187077107067095,300177.25
2013-11-1571071170570621,000176.50
2013-11-147107107047092,900177.25
2013-11-137137137107101,700177.50
2013-11-127127127087092,700177.25
2013-11-117117127107122,800178
2013-11-087097117087102,700177.50
2013-11-077137157097097,700177.25
2013-11-0670872070871323,600178.25
2013-11-056997086987073,200176.75
2013-11-0170670869570012,000175
2013-10-317047067047051,800176.25
2013-10-307077087027032,600175.75
2013-10-297067107057056,800176.25
2013-10-287057077027052,500176.25
2013-10-257057077047047,700176
2013-10-247057087047052,300176.25
2013-10-2370870870270610,100176.50
2013-10-227097097067084,500177
2013-10-217077097067095,100177.25
2013-10-187087087037063,600176.50
2013-10-1770970969870016,800175
2013-10-167087096977065,900176.50
2013-10-1571071370370815,200177
2013-10-116956976956961,400174
2013-10-106926996926952,200173.75
2013-10-096896936896926,600173
2013-10-086926946896893,100172.25
2013-10-076916956916922,000173
2013-10-046916996916992,000174.75
2013-10-036916956916953,100173.75
2013-10-027017046967003,600175
2013-10-017057057017014,500175.25
2013-09-307037057017034,000175.75
2013-09-277017037017024,900175.50
2013-09-2670070570070310,400175.75
2013-09-2571872371772312,700180.75
2013-09-247167177137179,800179.25
2013-09-207137167137165,900179
2013-09-197147157137153,000178.75
2013-09-187157167107145,300178.50
2013-09-177097157077153,700178.75
2013-09-137047067037061,800176.50
2013-09-127027057007043,300176
2013-09-117037107017018,500175.25
2013-09-107027067017063,100176.50
2013-09-096957016957011,800175.25
2013-09-067027026986981,400174.50
2013-09-057027027007021,200175.50
2013-09-047027026917023,500175.50
2013-09-037007036957022,000175.50
2013-09-027027046996991,800174.75
2013-08-306916986916931,500173.25
2013-08-296987006946981,400174.50
2013-08-286976986936935,100173.25
2013-08-276936976936971,500174.25
2013-08-266926946926931,900173.25
2013-08-236986986826922,400173
2013-08-2270570568269111,000172.75
2013-08-217037087017073,900176.75
2013-08-207037057027032,000175.75
2013-08-197037036986981,300174.50
2013-08-167037047007003,000175
2013-08-157067077037031,500175.75
2013-08-147097107037033,500175.75
2013-08-137117127077111,500177.75
2013-08-127127127077102,700177.50
2013-08-09709712707707900176.75
2013-08-087097097067091,100177.25
2013-08-077127127057091,500177.25
2013-08-067177187097128,200178
2013-08-057037097027072,000176.75
2013-08-02712712710710700177.50
2013-08-017037127007122,600178
2013-07-317027107027033,800175.75
2013-07-306987046987002,000175
2013-07-297037056956962,700174
2013-07-267077076957059,400176.25
2013-07-257157197107106,100177.50
2013-07-2472872871571514,600178.75
2013-07-237137287137235,200180.75
2013-07-227117127107122,100178
2013-07-197127137117118,700177.75
2013-07-187097117087117,200177.75
2013-07-177097097067083,200177
2013-07-167107107007076,900176.75
2013-07-126997026987001,000175
2013-07-117007056987002,200175
2013-07-107077087007014,600175.25
2013-07-097067077067073,000176.75
2013-07-087057067047063,200176.50
2013-07-057017057017036,300175.75
2013-07-0469570169570114,000175.25
2013-07-036796956796959,800173.75
2013-07-026806806776791,900169.75
2013-07-016806806766804,000170
2013-06-286606696586664,000166.50
2013-06-276596606546604,400165
2013-06-266606606556551,500163.75
2013-06-256606636586615,400165.25
2013-06-246556606556603,900165
2013-06-216506546506542,400163.50
2013-06-206556556526551,800163.75
2013-06-196556556536542,000163.50
2013-06-186556556536554,300163.75
2013-06-176506596506584,400164.50
2013-06-146506506456502,400162.50
2013-06-136466506456501,100162.50
2013-06-126496506486501,000162.50
2013-06-116476526466521,900163
2013-06-106406506406472,000161.75
2013-06-076506516406407,400160
2013-06-066556556506505,500162.50
2013-06-056556606556563,200164
2013-06-046606636606603,400165
2013-06-036646696606632,200165.75
2013-05-316686796686752,700168.75
2013-05-306856856786782,100169.50
2013-05-29685690682685900171.25
2013-05-286836856816854,100171.25
2013-05-276856876836836,900170.75
2013-05-246816936816834,700170.75
2013-05-237017056816876,400171.75
2013-05-227057057007004,100175
2013-05-217017016976974,400174.25
2013-05-207037047007022,900175.50
2013-05-177007026997022,300175.50
2013-05-167077196907006,200175
2013-05-157267267057078,300176.75
2013-05-147307307157272,500181.75
2013-05-1374074871573012,600182.50
2013-05-107197357177278,100181.75
2013-05-097117207107196,500179.75
2013-05-087057127047114,200177.75
2013-05-077077097047047,500176
2013-05-027027047017044,700176
2013-05-017007036997025,900175.50
2013-04-306886996886997,700174.75
2013-04-266806886806886,100172
2013-04-256766796756794,100169.75
2013-04-246716786716718,500167.75
2013-04-236706706656693,300167.25
2013-04-226646706646703,100167.50
2013-04-196646646606644,200166
2013-04-186656656626631,900165.75
2013-04-176656706616654,400166.25
2013-04-166646666636652,300166.25
2013-04-156646676646642,600166
2013-04-126666676606633,500165.75
2013-04-116596686586655,400166.25
2013-04-106606656576592,300164.75
2013-04-096576656526527,600163
2013-04-086506566506525,200163
2013-04-056446606446504,700162.50
2013-04-046406426396413,200160.25
2013-04-036506516316417,000160.25
2013-04-026506506396503,400162.50
2013-04-016806806516517,200162.75
2013-03-2968170064870023,800175
2013-03-286926926806826,700170.50
2013-03-2768072068069714,000174.25
2013-03-267457507347346,200183.50
2013-03-257527567487489,500187
2013-03-227477527477525,400188
2013-03-217507577507527,900188
2013-03-197697697417476,700186.75
2013-03-187607707507528,800188
2013-03-1577077875576011,100190
2013-03-1478978973576917,200192.25
2013-03-1371980071979936,800199.75
2013-03-1271274871273315,600183.25
2013-03-1170472569771031,700177.50
2013-03-0867170466870419,500176
2013-03-076706726696715,200167.75
2013-03-066686746676683,000167
2013-03-056666686626633,200165.75
2013-03-0466067165166317,900165.75
2013-03-016556626556605,800165
2013-02-286586606556556,600163.75
2013-02-276626626566586,800164.50
2013-02-266636636606617,300165.25
2013-02-256656696636638,700165.75
2013-02-226576636576632,400165.75
2013-02-216576626576603,200165
2013-02-206656656556554,900163.75
2013-02-196556656556643,400166
2013-02-186556576506572,900164.25
2013-02-156516546456459,000161.25
2013-02-146456596406504,600162.50
2013-02-136626626306559,400163.75
2013-02-1266667066066210,000165.50
2013-02-0867067066066611,100166.50
2013-02-0766867066067013,600167.50
2013-02-0665666965466918,000167.25
2013-02-0565565865065614,200164
2013-02-0464365864065424,800163.50
2013-02-0166066662463044,700157.50
2013-01-315996055996007,300150
2013-01-305955985915989,800149.50
2013-01-295945955895955,700148.75
2013-01-285875955875945,200148.50
2013-01-255835865835857,800146.25
2013-01-245825855825832,800145.75
2013-01-235805885805845,000146
2013-01-225895915805857,500146.25
2013-01-215895925885893,000147.25
2013-01-185845895845871,800146.75
2013-01-175835915835854,100146.25
2013-01-165905925885882,500147
2013-01-155905915875904,200147.50
2013-01-115785875765865,000146.50
2013-01-105745785725783,100144.50
2013-01-095735745705742,100143.50
2013-01-085735735695702,800142.50
2013-01-075675735665736,800143.25
2013-01-045645695645668,900141.50

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