9644 (株)タナベコンサルティンググループの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,283	1,290	1,276	1,288	6,400	322
2016-12-29	1,280	1,285	1,279	1,285	4,200	321.25
2016-12-28	1,291	1,291	1,280	1,285	5,500	321.25
2016-12-27	1,288	1,290	1,280	1,287	4,000	321.75
2016-12-26	1,282	1,290	1,275	1,288	11,800	322
2016-12-22	1,280	1,282	1,279	1,282	5,100	320.50
2016-12-21	1,280	1,283	1,276	1,281	4,100	320.25
2016-12-20	1,283	1,288	1,276	1,281	5,000	320.25
2016-12-19	1,280	1,282	1,275	1,281	4,100	320.25
2016-12-16	1,282	1,282	1,272	1,279	4,400	319.75
2016-12-15	1,282	1,283	1,275	1,282	4,300	320.50
2016-12-14	1,255	1,277	1,255	1,277	3,700	319.25
2016-12-13	1,261	1,261	1,247	1,255	3,400	313.75
2016-12-12	1,273	1,285	1,245	1,253	18,700	313.25
2016-12-09	1,279	1,285	1,255	1,272	17,100	318
2016-12-08	1,290	1,290	1,270	1,279	8,500	319.75
2016-12-07	1,289	1,289	1,282	1,289	4,000	322.25
2016-12-06	1,294	1,303	1,280	1,280	8,300	320
2016-12-05	1,299	1,309	1,260	1,308	13,600	327
2016-12-02	1,267	1,295	1,267	1,290	6,300	322.50
2016-12-01	1,289	1,298	1,281	1,281	10,400	320.25
2016-11-30	1,270	1,298	1,269	1,298	13,500	324.50
2016-11-29	1,269	1,270	1,245	1,270	13,400	317.50
2016-11-28	1,244	1,268	1,237	1,268	19,600	317
2016-11-25	1,238	1,241	1,232	1,237	12,000	309.25
2016-11-24	1,233	1,238	1,228	1,236	7,400	309
2016-11-22	1,227	1,233	1,225	1,228	5,400	307
2016-11-21	1,219	1,228	1,219	1,222	4,400	305.50
2016-11-18	1,224	1,228	1,218	1,219	4,900	304.75
2016-11-17	1,211	1,218	1,202	1,218	5,300	304.50
2016-11-16	1,201	1,215	1,193	1,211	6,100	302.75
2016-11-15	1,225	1,225	1,201	1,201	5,500	300.25
2016-11-14	1,227	1,230	1,210	1,228	7,800	307
2016-11-11	1,210	1,218	1,197	1,202	9,000	300.50
2016-11-10	1,181	1,209	1,181	1,202	10,900	300.50
2016-11-09	1,181	1,201	1,150	1,171	22,900	292.75
2016-11-08	1,200	1,205	1,180	1,183	13,000	295.75
2016-11-07	1,212	1,223	1,185	1,195	22,900	298.75
2016-11-04	1,216	1,232	1,201	1,230	23,200	307.50
2016-11-02	1,219	1,243	1,216	1,216	19,800	304
2016-11-01	1,236	1,251	1,219	1,236	35,700	309
2016-10-31	1,252	1,287	1,218	1,218	110,300	304.50
2016-10-28	1,339	1,361	1,255	1,268	373,200	317
2016-10-27	1,456	1,470	1,370	1,399	44,000	349.75
2016-10-26	1,469	1,485	1,456	1,464	20,800	366
2016-10-25	1,480	1,490	1,461	1,482	26,700	370.50
2016-10-24	1,465	1,480	1,456	1,480	21,100	370
2016-10-21	1,466	1,480	1,448	1,460	19,200	365
2016-10-20	1,440	1,475	1,429	1,475	40,100	368.75
2016-10-19	1,406	1,460	1,406	1,438	42,800	359.50
2016-10-17	1,401	1,418	1,381	1,381	22,900	345.25
2016-10-13	1,445	1,454	1,402	1,434	35,800	358.50
2016-10-12	1,380	1,450	1,361	1,430	53,200	357.50
2016-10-11	1,392	1,430	1,375	1,399	42,000	349.75
2016-10-07	1,428	1,440	1,360	1,392	44,300	348
2016-10-06	1,470	1,470	1,411	1,428	34,800	357
2016-10-05	1,479	1,505	1,470	1,470	47,100	367.50
2016-10-04	1,478	1,479	1,431	1,468	44,300	367
2016-10-03	1,499	1,499	1,441	1,479	50,300	369.75
2016-09-30	1,490	1,491	1,466	1,486	17,700	371.50
2016-09-29	1,425	1,520	1,421	1,505	74,200	376.25
2016-09-28	1,403	1,428	1,390	1,420	31,600	355
2016-09-27	1,369	1,438	1,369	1,429	69,400	357.25
2016-09-26	1,330	1,395	1,305	1,395	97,100	348.75
2016-09-23	1,325	1,356	1,293	1,330	188,700	332.50
2016-09-21	1,145	1,145	1,140	1,144	1,600	286
2016-09-20	1,136	1,144	1,133	1,144	4,400	286
2016-09-16	1,133	1,140	1,133	1,140	1,000	285
2016-09-15	1,143	1,147	1,128	1,135	6,000	283.75
2016-09-14	1,155	1,155	1,146	1,147	3,600	286.75
2016-09-13	1,137	1,160	1,130	1,160	9,700	290
2016-09-12	1,130	1,140	1,127	1,131	8,200	282.75
2016-09-09	1,130	1,135	1,125	1,135	1,300	283.75
2016-09-08	1,131	1,139	1,128	1,130	3,600	282.50
2016-09-07	1,139	1,140	1,131	1,139	3,500	284.75
2016-09-06	1,120	1,135	1,120	1,130	5,300	282.50
2016-09-05	1,107	1,125	1,107	1,120	3,700	280
2016-09-02	1,103	1,107	1,102	1,107	1,600	276.75
2016-09-01	1,097	1,103	1,095	1,103	1,600	275.75
2016-08-31	1,103	1,106	1,095	1,097	1,800	274.25
2016-08-30	1,111	1,114	1,103	1,103	3,800	275.75
2016-08-29	1,084	1,125	1,082	1,118	16,000	279.50
2016-08-26	1,058	1,091	1,057	1,082	11,800	270.50
2016-08-25	1,054	1,063	1,054	1,057	2,300	264.25
2016-08-24	1,048	1,051	1,048	1,050	700	262.50
2016-08-23	1,048	1,048	1,042	1,048	2,700	262
2016-08-22	1,059	1,066	1,045	1,062	6,800	265.50
2016-08-19	1,032	1,065	1,032	1,061	17,000	265.25
2016-08-18	1,051	1,060	1,050	1,060	2,000	265
2016-08-17	1,065	1,065	1,051	1,051	1,300	262.75
2016-08-16	1,059	1,063	1,054	1,058	2,400	264.50
2016-08-15	1,045	1,064	1,045	1,058	1,400	264.50
2016-08-12	1,048	1,054	1,045	1,045	600	261.25
2016-08-10	1,048	1,048	1,041	1,042	400	260.50
2016-08-09	1,047	1,048	1,041	1,048	2,000	262
2016-08-08	1,037	1,047	1,037	1,047	1,100	261.75
2016-08-05	1,045	1,046	1,036	1,036	1,500	259
2016-08-04	1,063	1,063	1,030	1,045	7,800	261.25
2016-08-03	1,061	1,064	1,052	1,063	2,100	265.75
2016-08-02	1,072	1,072	1,050	1,060	1,700	265
2016-08-01	1,047	1,070	1,047	1,070	3,600	267.50
2016-07-29	1,060	1,060	1,054	1,059	700	264.75
2016-07-28	1,048	1,065	1,046	1,053	1,400	263.25
2016-07-27	1,056	1,070	1,050	1,050	2,100	262.50
2016-07-26	1,085	1,086	1,061	1,065	7,000	266.25
2016-07-25	1,077	1,085	1,077	1,085	3,100	271.25
2016-07-22	1,065	1,087	1,064	1,072	2,700	268
2016-07-21	1,059	1,065	1,058	1,065	2,200	266.25
2016-07-20	1,054	1,060	1,054	1,060	2,500	265
2016-07-19	1,045	1,058	1,045	1,054	2,600	263.50
2016-07-15	1,037	1,040	1,037	1,037	600	259.25
2016-07-14	1,043	1,043	1,034	1,037	1,500	259.25
2016-07-13	1,040	1,050	1,036	1,036	2,400	259
2016-07-12	1,049	1,049	1,033	1,036	1,300	259
2016-07-11	1,041	1,049	1,029	1,030	4,500	257.50
2016-07-08	1,049	1,053	1,040	1,041	1,200	260.25
2016-07-07	1,050	1,060	1,050	1,060	700	265
2016-07-06	1,059	1,069	1,049	1,066	2,700	266.50
2016-07-05	1,062	1,065	1,059	1,059	14,100	264.75
2016-07-04	1,047	1,059	1,047	1,059	10,300	264.75
2016-07-01	1,036	1,048	1,034	1,047	3,300	261.75
2016-06-30	1,030	1,035	1,025	1,031	4,700	257.75
2016-06-29	1,015	1,027	1,012	1,021	4,300	255.25
2016-06-28	999	1,012	999	1,012	5,200	253
2016-06-27	990	999	990	999	4,400	249.75
2016-06-24	1,000	1,000	981	985	6,500	246.25
2016-06-23	998	1,000	997	997	1,000	249.25
2016-06-22	999	1,001	997	998	1,400	249.50
2016-06-21	1,000	1,001	995	998	4,200	249.50
2016-06-20	999	1,000	998	1,000	1,400	250
2016-06-17	989	996	989	995	7,000	248.75
2016-06-16	1,012	1,012	991	991	6,900	247.75
2016-06-15	1,012	1,012	995	999	5,400	249.75
2016-06-14	1,010	1,011	999	999	6,900	249.75
2016-06-13	1,029	1,030	1,012	1,012	4,400	253
2016-06-10	1,036	1,040	1,033	1,033	900	258.25
2016-06-09	1,034	1,036	1,034	1,034	1,300	258.50
2016-06-08	1,038	1,039	1,028	1,034	6,300	258.50
2016-06-07	1,041	1,050	1,027	1,038	4,100	259.50
2016-06-06	1,033	1,074	1,028	1,038	12,500	259.50
2016-06-03	1,052	1,052	1,045	1,050	3,100	262.50
2016-06-02	1,062	1,062	1,054	1,057	6,700	264.25
2016-06-01	1,061	1,065	1,060	1,061	4,000	265.25
2016-05-31	1,075	1,075	1,055	1,073	2,400	268.25
2016-05-30	1,080	1,080	1,070	1,075	5,000	268.75
2016-05-27	1,078	1,080	1,074	1,078	900	269.50
2016-05-26	1,080	1,080	1,074	1,074	2,100	268.50
2016-05-25	1,076	1,082	1,075	1,081	6,900	270.25
2016-05-24	1,079	1,091	1,073	1,076	2,900	269
2016-05-23	1,075	1,079	1,075	1,079	1,200	269.75
2016-05-20	1,073	1,075	1,070	1,075	1,500	268.75
2016-05-19	1,077	1,080	1,069	1,069	1,300	267.25
2016-05-18	1,093	1,093	1,070	1,076	3,300	269
2016-05-17	1,070	1,100	1,070	1,093	2,200	273.25
2016-05-16	1,093	1,097	1,075	1,080	4,300	270
2016-05-13	1,108	1,108	1,093	1,093	1,900	273.25
2016-05-12	1,057	1,124	1,057	1,124	4,600	281
2016-05-11	1,070	1,075	1,054	1,060	2,300	265
2016-05-10	1,069	1,069	1,062	1,065	1,200	266.25
2016-05-09	1,062	1,070	1,060	1,069	2,800	267.25
2016-05-06	1,050	1,067	1,047	1,060	2,000	265
2016-05-02	1,080	1,095	1,021	1,058	5,500	264.50
2016-04-28	1,090	1,109	1,085	1,085	2,800	271.25
2016-04-27	1,101	1,101	1,090	1,090	1,400	272.50
2016-04-26	1,105	1,105	1,101	1,101	600	275.25
2016-04-25	1,111	1,111	1,100	1,105	6,400	276.25
2016-04-22	1,111	1,111	1,104	1,111	1,500	277.75
2016-04-21	1,112	1,115	1,101	1,115	2,500	278.75
2016-04-20	1,120	1,120	1,110	1,119	2,300	279.75
2016-04-19	1,113	1,124	1,101	1,114	1,200	278.50
2016-04-18	1,095	1,095	1,082	1,095	2,400	273.75
2016-04-15	1,129	1,129	1,101	1,101	3,600	275.25
2016-04-14	1,105	1,123	1,105	1,122	3,300	280.50
2016-04-13	1,096	1,115	1,080	1,101	7,800	275.25
2016-04-12	1,100	1,101	1,095	1,096	2,200	274
2016-04-11	1,105	1,105	1,097	1,100	1,700	275
2016-04-08	1,100	1,110	1,100	1,105	800	276.25
2016-04-07	1,119	1,119	1,111	1,111	2,200	277.75
2016-04-06	1,100	1,116	1,095	1,115	2,600	278.75
2016-04-05	1,123	1,123	1,112	1,112	2,600	278
2016-04-04	1,135	1,135	1,115	1,123	1,000	280.75
2016-04-01	1,135	1,141	1,109	1,113	5,000	278.25
2016-03-31	1,181	1,181	1,133	1,133	5,800	283.25
2016-03-30	1,153	1,160	1,150	1,151	4,400	287.75
2016-03-29	1,151	1,187	1,151	1,168	3,200	292
2016-03-28	1,200	1,208	1,180	1,200	13,200	300
2016-03-25	1,185	1,199	1,185	1,199	7,900	299.75
2016-03-24	1,183	1,189	1,178	1,185	3,700	296.25
2016-03-23	1,188	1,188	1,175	1,184	2,900	296
2016-03-22	1,193	1,194	1,182	1,190	3,000	297.50
2016-03-18	1,196	1,196	1,193	1,193	1,200	298.25
2016-03-17	1,206	1,208	1,196	1,196	1,600	299
2016-03-16	1,190	1,210	1,188	1,206	13,000	301.50
2016-03-15	1,183	1,195	1,173	1,184	8,400	296
2016-03-14	1,191	1,199	1,185	1,193	8,500	298.25
2016-03-11	1,174	1,192	1,174	1,192	7,000	298
2016-03-10	1,185	1,192	1,171	1,173	5,500	293.25
2016-03-09	1,200	1,200	1,171	1,182	10,500	295.50
2016-03-08	1,159	1,175	1,157	1,166	7,300	291.50
2016-03-07	1,159	1,159	1,156	1,156	1,500	289
2016-03-04	1,123	1,150	1,123	1,149	5,800	287.25
2016-03-03	1,119	1,123	1,117	1,123	1,800	280.75
2016-03-02	1,127	1,129	1,120	1,120	3,200	280
2016-03-01	1,120	1,123	1,119	1,119	2,700	279.75
2016-02-29	1,118	1,120	1,093	1,117	6,600	279.25
2016-02-26	1,102	1,107	1,090	1,090	4,700	272.50
2016-02-25	1,085	1,106	1,085	1,101	3,700	275.25
2016-02-24	1,099	1,103	1,083	1,085	4,100	271.25
2016-02-23	1,100	1,111	1,100	1,100	4,300	275
2016-02-22	1,104	1,117	1,102	1,115	2,300	278.75
2016-02-19	1,106	1,106	1,095	1,104	2,800	276
2016-02-18	1,082	1,138	1,082	1,126	5,500	281.50
2016-02-17	1,089	1,089	1,080	1,080	1,800	270
2016-02-16	1,061	1,097	1,061	1,089	3,800	272.25
2016-02-15	1,060	1,066	1,050	1,060	5,100	265
2016-02-12	1,011	1,051	1,000	1,010	22,500	252.50
2016-02-10	1,102	1,102	1,030	1,053	15,800	263.25
2016-02-09	1,139	1,139	1,100	1,131	5,800	282.75
2016-02-08	1,175	1,175	1,138	1,154	4,500	288.50
2016-02-05	1,162	1,181	1,116	1,160	10,900	290
2016-02-04	1,179	1,188	1,150	1,183	8,500	295.75
2016-02-03	1,132	1,192	1,131	1,192	10,600	298
2016-02-02	1,135	1,164	1,131	1,153	7,500	288.25
2016-02-01	1,134	1,150	1,131	1,133	5,700	283.25
2016-01-29	1,112	1,130	1,112	1,123	3,700	280.75
2016-01-28	1,124	1,127	1,115	1,121	2,000	280.25
2016-01-27	1,164	1,164	1,133	1,134	4,100	283.50
2016-01-26	1,128	1,160	1,090	1,141	13,500	285.25
2016-01-25	1,095	1,128	1,095	1,128	5,700	282
2016-01-22	1,050	1,080	1,050	1,080	3,700	270
2016-01-21	1,050	1,091	1,037	1,040	8,600	260
2016-01-20	1,119	1,119	1,050	1,062	11,300	265.50
2016-01-19	1,072	1,119	1,072	1,119	8,600	279.75
2016-01-18	1,060	1,083	1,050	1,072	15,400	268
2016-01-15	1,115	1,122	1,106	1,107	6,900	276.75
2016-01-14	1,130	1,139	1,107	1,109	14,300	277.25
2016-01-13	1,130	1,175	1,113	1,156	6,200	289
2016-01-12	1,195	1,195	1,143	1,150	8,100	287.50
2016-01-08	1,190	1,198	1,185	1,198	6,300	299.50
2016-01-07	1,200	1,221	1,191	1,200	10,900	300
2016-01-06	1,212	1,247	1,200	1,200	13,200	300
2016-01-05	1,220	1,246	1,201	1,214	6,200	303.50
2016-01-04	1,247	1,258	1,235	1,235	4,800	308.75

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 [2016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 [2016年度]