9644 (株)タナベコンサルティンググループの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,274	1,282	1,239	1,248	4,500	624
2018-12-27	1,249	1,274	1,241	1,274	6,000	637
2018-12-26	1,250	1,258	1,182	1,202	12,500	601
2018-12-25	1,232	1,232	1,161	1,163	14,100	581.50
2018-12-21	1,281	1,285	1,179	1,232	18,800	616
2018-12-20	1,330	1,357	1,319	1,327	7,900	663.50
2018-12-19	1,430	1,430	1,302	1,390	12,300	695
2018-12-18	1,481	1,481	1,430	1,430	3,400	715
2018-12-17	1,505	1,510	1,487	1,489	3,800	744.50
2018-12-14	1,516	1,520	1,500	1,503	7,900	751.50
2018-12-13	1,520	1,520	1,512	1,516	3,100	758
2018-12-12	1,518	1,558	1,512	1,517	3,600	758.50
2018-12-11	1,573	1,573	1,509	1,518	3,500	759
2018-12-10	1,561	1,570	1,531	1,533	5,400	766.50
2018-12-07	1,535	1,599	1,535	1,561	4,000	780.50
2018-12-06	1,586	1,589	1,534	1,534	6,900	767
2018-12-05	1,601	1,605	1,593	1,594	4,500	797
2018-12-04	1,614	1,618	1,601	1,601	2,300	800.50
2018-12-03	1,615	1,625	1,609	1,614	4,200	807
2018-11-30	1,629	1,629	1,603	1,611	2,900	805.50
2018-11-29	1,620	1,629	1,603	1,608	2,700	804
2018-11-28	1,628	1,635	1,619	1,619	1,400	809.50
2018-11-27	1,616	1,628	1,615	1,628	2,900	814
2018-11-26	1,619	1,630	1,611	1,611	5,400	805.50
2018-11-22	1,598	1,622	1,586	1,619	4,600	809.50
2018-11-21	1,629	1,629	1,591	1,597	4,000	798.50
2018-11-20	1,641	1,641	1,616	1,620	1,700	810
2018-11-19	1,626	1,644	1,626	1,642	1,400	821
2018-11-16	1,643	1,647	1,627	1,635	2,200	817.50
2018-11-15	1,640	1,667	1,620	1,667	4,100	833.50
2018-11-14	1,678	1,681	1,639	1,643	5,300	821.50
2018-11-13	1,641	1,686	1,641	1,677	4,600	838.50
2018-11-12	1,752	1,754	1,711	1,712	2,700	856
2018-11-09	1,744	1,761	1,737	1,740	2,700	870
2018-11-08	1,723	1,777	1,722	1,737	4,500	868.50
2018-11-07	1,767	1,795	1,745	1,746	2,800	873
2018-11-06	1,779	1,790	1,756	1,767	6,100	883.50
2018-11-05	1,784	1,790	1,753	1,755	4,100	877.50
2018-11-02	1,783	1,815	1,762	1,784	6,800	892
2018-11-01	1,822	1,850	1,773	1,783	6,700	891.50
2018-10-31	1,862	1,862	1,790	1,846	14,400	923
2018-10-30	1,725	1,902	1,696	1,902	20,800	951
2018-10-29	1,706	1,728	1,644	1,692	12,500	846
2018-10-26	1,713	1,739	1,713	1,716	6,100	858
2018-10-25	1,719	1,732	1,699	1,713	13,300	856.50
2018-10-24	1,717	1,725	1,685	1,719	6,300	859.50
2018-10-23	1,715	1,729	1,711	1,717	7,000	858.50
2018-10-22	1,720	1,747	1,696	1,722	7,400	861
2018-10-19	1,759	1,759	1,730	1,738	4,300	869
2018-10-18	1,712	1,800	1,698	1,781	12,600	890.50
2018-10-17	1,668	1,712	1,664	1,712	6,600	856
2018-10-16	1,703	1,707	1,661	1,668	11,100	834
2018-10-15	1,734	1,741	1,702	1,702	5,700	851
2018-10-12	1,733	1,741	1,720	1,728	7,700	864
2018-10-11	1,800	1,800	1,750	1,755	11,500	877.50
2018-10-10	1,811	1,811	1,790	1,798	2,200	899
2018-10-09	1,817	1,817	1,802	1,802	1,900	901
2018-10-05	1,837	1,848	1,808	1,836	3,700	918
2018-10-04	1,858	1,858	1,832	1,852	8,200	926
2018-10-03	1,788	1,864	1,788	1,858	20,700	929
2018-10-02	1,767	1,786	1,761	1,786	6,700	893
2018-10-01	1,777	1,788	1,727	1,766	16,900	883
2018-09-28	1,720	1,762	1,720	1,737	7,400	868.50
2018-09-27	1,729	1,733	1,715	1,720	5,600	860
2018-09-26	1,749	1,749	1,708	1,729	13,800	864.50
2018-09-25	1,700	1,753	1,700	1,753	34,000	876.50
2018-09-21	1,698	1,706	1,694	1,700	18,800	850
2018-09-20	1,698	1,705	1,698	1,699	8,600	849.50
2018-09-19	1,692	1,705	1,692	1,699	11,500	849.50
2018-09-18	1,696	1,701	1,688	1,692	12,800	846
2018-09-14	1,730	1,732	1,706	1,707	9,500	853.50
2018-09-13	1,699	1,712	1,690	1,707	4,500	853.50
2018-09-12	1,709	1,709	1,690	1,691	6,200	845.50
2018-09-11	1,705	1,715	1,692	1,705	4,900	852.50
2018-09-10	1,702	1,705	1,696	1,696	4,000	848
2018-09-07	1,698	1,707	1,690	1,692	3,300	846
2018-09-06	1,716	1,716	1,699	1,700	4,600	850
2018-09-05	1,700	1,723	1,700	1,716	4,900	858
2018-09-04	1,715	1,718	1,700	1,702	8,100	851
2018-09-03	1,767	1,777	1,702	1,715	16,300	857.50
2018-08-31	1,781	1,790	1,766	1,767	6,300	883.50
2018-08-30	1,800	1,809	1,780	1,781	7,900	890.50
2018-08-29	1,809	1,813	1,798	1,800	4,900	900
2018-08-28	1,787	1,804	1,787	1,797	4,400	898.50
2018-08-27	1,771	1,810	1,771	1,786	8,400	893
2018-08-24	1,841	1,849	1,734	1,768	11,200	884
2018-08-23	1,842	1,842	1,827	1,835	2,900	917.50
2018-08-22	1,840	1,848	1,811	1,812	4,600	906
2018-08-21	1,868	1,871	1,838	1,838	4,500	919
2018-08-20	1,871	1,882	1,868	1,868	4,000	934
2018-08-17	1,866	1,886	1,864	1,881	2,200	940.50
2018-08-16	1,889	1,889	1,865	1,868	2,700	934
2018-08-15	1,933	1,933	1,887	1,887	3,700	943.50
2018-08-14	1,895	1,910	1,881	1,895	4,500	947.50
2018-08-13	1,952	1,953	1,887	1,895	8,000	947.50
2018-08-10	2,000	2,000	1,951	1,952	5,200	976
2018-08-09	1,974	1,974	1,952	1,952	2,100	976
2018-08-08	1,994	1,994	1,970	1,974	2,400	987
2018-08-07	1,939	1,978	1,939	1,969	2,900	984.50
2018-08-06	2,027	2,032	1,911	1,939	10,700	969.50
2018-08-03	2,065	2,075	2,060	2,066	2,400	1,033
2018-08-02	2,117	2,117	2,070	2,070	1,600	1,035
2018-08-01	2,110	2,110	2,083	2,092	2,100	1,046
2018-07-31	2,105	2,110	2,105	2,109	3,800	1,054.50
2018-07-30	2,097	2,109	2,084	2,105	3,400	1,052.50
2018-07-27	2,097	2,097	2,077	2,082	1,800	1,041
2018-07-26	2,057	2,086	2,057	2,077	1,700	1,038.50
2018-07-25	2,041	2,065	2,041	2,057	2,300	1,028.50
2018-07-24	2,081	2,084	2,038	2,041	3,600	1,020.50
2018-07-23	2,090	2,100	2,077	2,082	1,600	1,041
2018-07-20	2,117	2,117	2,073	2,076	2,000	1,038
2018-07-19	2,110	2,126	2,110	2,117	1,200	1,058.50
2018-07-18	2,131	2,144	2,100	2,126	9,000	1,063
2018-07-17	2,163	2,167	2,140	2,146	5,000	1,073
2018-07-13	2,130	2,168	2,129	2,163	3,700	1,081.50
2018-07-12	2,149	2,166	2,124	2,138	2,900	1,069
2018-07-11	2,163	2,163	2,123	2,133	1,500	1,066.50
2018-07-10	2,136	2,171	2,096	2,154	5,500	1,077
2018-07-09	2,090	2,122	2,089	2,115	4,900	1,057.50
2018-07-06	2,056	2,097	2,056	2,091	2,600	1,045.50
2018-07-05	2,115	2,151	2,067	2,069	4,000	1,034.50
2018-07-04	2,177	2,193	2,113	2,115	6,000	1,057.50
2018-07-03	2,163	2,218	2,163	2,205	29,200	1,102.50
2018-07-02	2,152	2,174	2,152	2,163	7,400	1,081.50
2018-06-29	2,140	2,155	2,140	2,152	5,300	1,076
2018-06-28	2,122	2,142	2,120	2,140	4,800	1,070
2018-06-27	2,101	2,115	2,086	2,115	5,800	1,057.50
2018-06-26	2,077	2,140	2,065	2,127	6,400	1,063.50
2018-06-25	2,100	2,105	2,049	2,056	7,700	1,028
2018-06-22	2,120	2,120	2,061	2,107	7,800	1,053.50
2018-06-21	2,100	2,149	2,090	2,133	7,900	1,066.50
2018-06-20	2,000	2,046	2,000	2,042	6,500	1,021
2018-06-19	2,014	2,014	1,990	1,994	5,300	997
2018-06-18	2,003	2,023	1,991	2,008	9,400	1,004
2018-06-15	1,999	2,007	1,999	2,007	2,400	1,003.50
2018-06-14	1,999	2,000	1,990	1,997	2,900	998.50
2018-06-13	1,995	1,999	1,991	1,991	2,400	995.50
2018-06-12	2,030	2,032	1,978	1,995	10,600	997.50
2018-06-11	2,043	2,052	2,031	2,036	4,000	1,018
2018-06-08	2,029	2,051	2,029	2,041	6,900	1,020.50
2018-06-07	2,020	2,037	2,017	2,029	2,800	1,014.50
2018-06-06	2,031	2,031	2,003	2,017	2,000	1,008.50
2018-06-05	2,038	2,049	2,038	2,049	1,000	1,024.50
2018-06-04	2,020	2,037	1,965	2,037	7,500	1,018.50
2018-06-01	2,030	2,031	2,019	2,024	2,900	1,012
2018-05-31	2,093	2,093	2,013	2,030	4,200	1,015
2018-05-30	2,103	2,107	2,083	2,096	2,500	1,048
2018-05-29	2,130	2,130	2,117	2,126	1,400	1,063
2018-05-28	2,118	2,126	2,110	2,126	1,300	1,063
2018-05-25	2,133	2,135	2,110	2,118	3,300	1,059
2018-05-24	2,111	2,137	2,101	2,133	2,700	1,066.50
2018-05-23	2,170	2,170	2,115	2,119	4,700	1,059.50
2018-05-22	2,166	2,178	2,163	2,167	2,700	1,083.50
2018-05-21	2,170	2,170	2,156	2,160	3,900	1,080
2018-05-18	2,166	2,176	2,166	2,176	2,100	1,088
2018-05-17	2,198	2,198	2,173	2,190	4,800	1,095
2018-05-16	2,164	2,196	2,164	2,194	4,500	1,097
2018-05-15	2,149	2,169	2,147	2,163	6,000	1,081.50
2018-05-14	2,108	2,150	2,105	2,147	8,700	1,073.50
2018-05-11	2,081	2,114	2,074	2,094	6,100	1,047
2018-05-10	2,101	2,110	2,045	2,108	4,400	1,054
2018-05-09	2,134	2,134	2,091	2,110	5,600	1,055
2018-05-08	2,050	2,169	2,050	2,139	9,100	1,069.50
2018-05-07	1,997	2,045	1,997	2,031	6,500	1,015.50
2018-05-02	1,980	2,068	1,962	1,994	14,000	997
2018-05-01	2,209	2,209	1,914	1,919	17,500	959.50
2018-04-27	2,186	2,219	2,185	2,219	11,900	1,109.50
2018-04-26	2,128	2,164	2,107	2,164	7,900	1,082
2018-04-25	2,072	2,128	2,072	2,128	5,200	1,064
2018-04-24	2,076	2,076	2,063	2,072	2,600	1,036
2018-04-23	2,033	2,096	2,033	2,076	6,900	1,038
2018-04-20	2,041	2,046	2,026	2,033	1,900	1,016.50
2018-04-19	2,025	2,050	1,997	2,045	3,400	1,022.50
2018-04-18	1,994	2,019	1,982	2,019	6,900	1,009.50
2018-04-17	2,043	2,051	1,983	2,020	9,200	1,010
2018-04-16	2,109	2,114	2,055	2,064	4,600	1,032
2018-04-13	2,102	2,121	2,101	2,109	5,000	1,054.50
2018-04-12	2,129	2,130	2,100	2,107	5,900	1,053.50
2018-04-11	2,132	2,140	2,091	2,138	10,200	1,069
2018-04-10	2,048	2,134	2,046	2,106	19,200	1,053
2018-04-09	2,015	2,030	2,008	2,023	8,900	1,011.50
2018-04-06	2,009	2,010	1,982	2,000	9,100	1,000
2018-04-05	1,971	2,005	1,971	2,001	13,300	1,000.50
2018-04-04	1,993	1,993	1,964	1,971	5,200	985.50
2018-04-03	1,959	1,993	1,958	1,993	7,200	996.50
2018-03-30	1,887	1,943	1,866	1,905	11,600	952.50
2018-03-29	1,860	1,868	1,856	1,865	3,300	932.50
2018-03-28	1,840	1,860	1,840	1,854	3,300	927
2018-03-27	1,861	1,880	1,859	1,880	7,300	940
2018-03-26	1,847	1,861	1,847	1,858	6,500	929
2018-03-23	1,833	1,852	1,833	1,846	10,100	923
2018-03-22	1,860	1,860	1,851	1,856	3,600	928
2018-03-20	1,850	1,860	1,841	1,860	3,800	930
2018-03-19	1,840	1,850	1,835	1,849	2,900	924.50
2018-03-16	1,850	1,850	1,843	1,843	500	921.50
2018-03-15	1,849	1,849	1,841	1,847	3,200	923.50
2018-03-14	1,850	1,850	1,842	1,849	2,000	924.50
2018-03-13	1,851	1,855	1,843	1,853	2,300	926.50
2018-03-12	1,850	1,856	1,849	1,851	3,900	925.50
2018-03-09	1,850	1,854	1,843	1,848	5,700	924
2018-03-08	1,853	1,853	1,833	1,839	1,600	919.50
2018-03-07	1,848	1,856	1,841	1,853	6,200	926.50
2018-03-06	1,849	1,856	1,846	1,849	4,500	924.50
2018-03-05	1,838	1,850	1,824	1,840	6,200	920
2018-03-02	1,816	1,826	1,812	1,822	4,600	911
2018-03-01	1,841	1,858	1,831	1,840	5,600	920
2018-02-28	1,850	1,858	1,849	1,849	10,300	924.50
2018-02-27	1,850	1,852	1,840	1,850	3,300	925
2018-02-26	1,842	1,851	1,837	1,839	3,000	919.50
2018-02-23	1,847	1,850	1,836	1,836	1,700	918
2018-02-22	1,845	1,852	1,841	1,848	4,000	924
2018-02-21	1,850	1,854	1,840	1,842	3,100	921
2018-02-20	1,850	1,851	1,830	1,838	6,800	919
2018-02-19	1,850	1,850	1,829	1,846	2,600	923
2018-02-16	1,845	1,854	1,826	1,827	5,800	913.50
2018-02-15	1,830	1,852	1,830	1,845	5,100	922.50
2018-02-14	1,838	1,838	1,825	1,827	2,700	913.50
2018-02-13	1,848	1,852	1,830	1,834	8,000	917
2018-02-09	1,819	1,864	1,815	1,850	11,000	925
2018-02-08	1,881	1,884	1,857	1,859	4,500	929.50
2018-02-07	1,841	1,896	1,841	1,841	12,800	920.50
2018-02-06	1,800	1,847	1,787	1,837	23,700	918.50
2018-02-05	1,831	1,878	1,831	1,878	8,100	939
2018-02-02	1,830	1,864	1,821	1,854	13,200	927
2018-02-01	1,835	1,839	1,824	1,826	3,700	913
2018-01-31	1,791	1,849	1,780	1,834	19,600	917
2018-01-30	1,798	1,804	1,792	1,796	6,500	898
2018-01-29	1,800	1,806	1,800	1,801	3,800	900.50
2018-01-26	1,800	1,808	1,800	1,800	2,700	900
2018-01-25	1,808	1,809	1,800	1,800	9,600	900
2018-01-24	1,811	1,811	1,804	1,808	1,100	904
2018-01-23	1,819	1,820	1,810	1,811	3,600	905.50
2018-01-22	1,810	1,815	1,801	1,805	4,100	902.50
2018-01-19	1,804	1,810	1,799	1,800	3,300	900
2018-01-18	1,809	1,823	1,803	1,804	3,400	902
2018-01-17	1,815	1,824	1,800	1,809	6,000	904.50
2018-01-16	1,800	1,826	1,800	1,820	7,200	910
2018-01-15	1,800	1,812	1,796	1,805	2,900	902.50
2018-01-12	1,800	1,813	1,796	1,796	6,200	898
2018-01-11	1,797	1,817	1,796	1,798	2,500	899
2018-01-10	1,800	1,805	1,791	1,801	2,800	900.50
2018-01-09	1,800	1,811	1,798	1,802	8,900	901
2018-01-05	1,810	1,817	1,806	1,811	4,400	905.50
2018-01-04	1,794	1,825	1,779	1,820	13,100	910

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

2024年11月
日	月	火	水	木	金	土
« 10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 [2018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 [2018年度]