9743 (株)丹青社 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 920 | 923 | 908 | 914 | 1,860,700 | 914 |
| 2025-01-28 | 926 | 932 | 918 | 930 | 873,200 | 930 |
| 2025-01-27 | 917 | 927 | 914 | 919 | 981,900 | 919 |
| 2025-01-24 | 907 | 915 | 903 | 908 | 482,600 | 908 |
| 2025-01-23 | 909 | 916 | 898 | 898 | 960,900 | 898 |
| 2025-01-22 | 911 | 930 | 904 | 915 | 4,269,900 | 915 |
| 2025-01-21 | 889 | 898 | 883 | 896 | 777,400 | 896 |
| 2025-01-20 | 894 | 894 | 885 | 887 | 491,100 | 887 |
| 2025-01-17 | 892 | 900 | 881 | 887 | 879,200 | 887 |
| 2025-01-16 | 889 | 906 | 888 | 893 | 2,136,600 | 893 |
| 2025-01-15 | 890 | 898 | 881 | 882 | 2,170,300 | 882 |
| 2025-01-14 | 888 | 898 | 879 | 882 | 715,100 | 882 |
| 2025-01-10 | 901 | 907 | 895 | 897 | 770,900 | 897 |
| 2025-01-09 | 912 | 928 | 906 | 907 | 976,800 | 907 |
| 2025-01-08 | 932 | 939 | 920 | 920 | 2,350,600 | 920 |
| 2025-01-07 | 982 | 988 | 975 | 979 | 251,500 | 979 |
| 2025-01-06 | 1,002 | 1,004 | 978 | 981 | 365,500 | 981 |
分割・併合履歴 ： [2015-07-29]1株→1.5株 [2014-01-29]1株→1.3株 [1991-03-26]1株→1.2株 [1988-09-27]1株→1.1株 [1987-09-26]1株→2株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株