9743 (株)丹青社 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 873 | 884 | 873 | 881 | 71,900 | 881 |
| 2024-05-01 | 879 | 881 | 868 | 875 | 57,600 | 875 |
| 2024-04-30 | 872 | 883 | 869 | 882 | 82,400 | 882 |
| 2024-04-26 | 870 | 875 | 863 | 872 | 86,200 | 872 |
| 2024-04-25 | 870 | 881 | 870 | 871 | 69,800 | 871 |
| 2024-04-24 | 877 | 877 | 866 | 871 | 98,300 | 871 |
| 2024-04-23 | 882 | 882 | 876 | 876 | 57,900 | 876 |
| 2024-04-22 | 870 | 878 | 867 | 874 | 86,700 | 874 |
| 2024-04-19 | 879 | 879 | 860 | 868 | 145,500 | 868 |
| 2024-04-18 | 867 | 880 | 858 | 874 | 142,300 | 874 |
| 2024-04-17 | 874 | 875 | 862 | 868 | 132,600 | 868 |
| 2024-04-16 | 906 | 906 | 866 | 879 | 277,600 | 879 |
| 2024-04-15 | 912 | 920 | 908 | 920 | 144,500 | 920 |
| 2024-04-12 | 932 | 938 | 919 | 927 | 181,800 | 927 |
| 2024-04-11 | 930 | 933 | 911 | 922 | 145,600 | 922 |
| 2024-04-10 | 930 | 942 | 928 | 931 | 164,000 | 931 |
| 2024-04-09 | 939 | 948 | 925 | 928 | 180,400 | 928 |
| 2024-04-08 | 915 | 937 | 913 | 929 | 286,800 | 929 |
| 2024-04-05 | 910 | 925 | 907 | 915 | 306,100 | 915 |
| 2024-04-04 | 909 | 924 | 909 | 915 | 314,800 | 915 |
| 2024-04-03 | 876 | 909 | 874 | 904 | 272,900 | 904 |
| 2024-04-02 | 897 | 904 | 889 | 891 | 171,400 | 891 |
| 2024-04-01 | 895 | 911 | 894 | 897 | 219,800 | 897 |
| 2024-03-29 | 871 | 899 | 871 | 892 | 182,900 | 892 |
| 2024-03-28 | 883 | 890 | 873 | 875 | 197,700 | 875 |
| 2024-03-27 | 886 | 897 | 882 | 884 | 238,900 | 884 |
| 2024-03-26 | 870 | 896 | 869 | 887 | 251,700 | 887 |
| 2024-03-25 | 883 | 893 | 868 | 870 | 251,400 | 870 |
| 2024-03-22 | 868 | 890 | 868 | 883 | 316,900 | 883 |
| 2024-03-21 | 867 | 872 | 856 | 861 | 422,900 | 861 |
| 2024-03-19 | 865 | 876 | 861 | 866 | 297,100 | 866 |
| 2024-03-18 | 885 | 913 | 861 | 877 | 1,374,100 | 877 |
| 2024-03-15 | 935 | 961 | 933 | 960 | 744,600 | 960 |
| 2024-03-14 | 918 | 934 | 916 | 931 | 358,200 | 931 |
| 2024-03-13 | 920 | 938 | 904 | 911 | 382,800 | 911 |
| 2024-03-12 | 869 | 914 | 863 | 913 | 648,700 | 913 |
| 2024-03-11 | 875 | 926 | 875 | 899 | 2,498,100 | 899 |
| 2024-03-08 | 792 | 815 | 792 | 809 | 227,200 | 809 |
| 2024-03-07 | 808 | 810 | 795 | 797 | 115,400 | 797 |
| 2024-03-06 | 794 | 811 | 794 | 807 | 131,100 | 807 |
| 2024-03-05 | 791 | 803 | 791 | 800 | 134,700 | 800 |
| 2024-03-04 | 808 | 808 | 794 | 796 | 145,600 | 796 |
| 2024-03-01 | 800 | 811 | 795 | 800 | 196,600 | 800 |
| 2024-02-29 | 795 | 803 | 791 | 794 | 210,300 | 794 |
| 2024-02-28 | 802 | 811 | 802 | 803 | 102,200 | 803 |
| 2024-02-27 | 800 | 807 | 800 | 803 | 108,600 | 803 |
| 2024-02-26 | 808 | 812 | 806 | 807 | 143,000 | 807 |
| 2024-02-22 | 805 | 811 | 804 | 807 | 91,500 | 807 |
| 2024-02-21 | 804 | 810 | 803 | 805 | 101,900 | 805 |
| 2024-02-20 | 805 | 805 | 797 | 799 | 143,200 | 799 |
| 2024-02-19 | 788 | 803 | 787 | 802 | 121,900 | 802 |
| 2024-02-16 | 780 | 788 | 777 | 785 | 147,200 | 785 |
| 2024-02-15 | 784 | 785 | 772 | 775 | 209,000 | 775 |
| 2024-02-14 | 799 | 800 | 778 | 780 | 213,600 | 780 |
| 2024-02-13 | 803 | 812 | 799 | 805 | 193,400 | 805 |
| 2024-02-09 | 803 | 807 | 798 | 798 | 152,900 | 798 |
| 2024-02-08 | 806 | 807 | 790 | 798 | 244,400 | 798 |
| 2024-02-07 | 812 | 818 | 804 | 807 | 302,700 | 807 |
| 2024-02-06 | 826 | 826 | 812 | 813 | 283,900 | 813 |
| 2024-02-05 | 829 | 832 | 826 | 829 | 162,400 | 829 |
| 2024-02-02 | 825 | 833 | 817 | 828 | 217,200 | 828 |
| 2024-02-01 | 836 | 840 | 824 | 825 | 204,400 | 825 |
| 2024-01-31 | 842 | 845 | 833 | 845 | 173,800 | 845 |
| 2024-01-30 | 852 | 853 | 835 | 842 | 440,400 | 842 |
| 2024-01-29 | 859 | 866 | 857 | 863 | 554,800 | 863 |
| 2024-01-26 | 865 | 871 | 862 | 864 | 282,400 | 864 |
| 2024-01-25 | 868 | 872 | 864 | 869 | 231,100 | 869 |
| 2024-01-24 | 876 | 876 | 866 | 867 | 199,700 | 867 |
| 2024-01-23 | 879 | 884 | 875 | 876 | 141,200 | 876 |
| 2024-01-22 | 871 | 881 | 870 | 878 | 128,700 | 878 |
| 2024-01-19 | 878 | 878 | 864 | 867 | 162,400 | 867 |
| 2024-01-18 | 870 | 881 | 870 | 874 | 163,600 | 874 |
| 2024-01-17 | 867 | 877 | 863 | 868 | 227,800 | 868 |
| 2024-01-16 | 863 | 872 | 861 | 862 | 183,700 | 862 |
| 2024-01-15 | 857 | 866 | 849 | 863 | 238,200 | 863 |
| 2024-01-12 | 873 | 874 | 843 | 847 | 433,400 | 847 |
| 2024-01-11 | 884 | 884 | 872 | 874 | 218,100 | 874 |
| 2024-01-10 | 882 | 888 | 877 | 880 | 207,300 | 880 |
| 2024-01-09 | 884 | 890 | 876 | 880 | 270,100 | 880 |
| 2024-01-05 | 885 | 892 | 883 | 885 | 138,400 | 885 |
| 2024-01-04 | 882 | 882 | 862 | 877 | 150,100 | 877 |
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
