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 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 1,075 | 1,083 | 1,060 | 1,063 | 188,300 | 1,063 |
| 2025-05-19 | 1,056 | 1,070 | 1,054 | 1,068 | 218,400 | 1,068 |
| 2025-05-16 | 1,052 | 1,066 | 1,040 | 1,061 | 169,300 | 1,061 |
| 2025-05-15 | 1,048 | 1,055 | 1,042 | 1,043 | 258,900 | 1,043 |
| 2025-05-14 | 1,054 | 1,054 | 1,040 | 1,049 | 156,600 | 1,049 |
| 2025-05-13 | 1,053 | 1,055 | 1,040 | 1,048 | 231,200 | 1,048 |
| 2025-05-12 | 1,036 | 1,050 | 1,036 | 1,045 | 179,300 | 1,045 |
| 2025-05-09 | 1,027 | 1,040 | 1,027 | 1,036 | 155,800 | 1,036 |
| 2025-05-08 | 1,031 | 1,033 | 1,021 | 1,029 | 181,900 | 1,029 |
| 2025-05-07 | 1,036 | 1,043 | 1,031 | 1,031 | 203,800 | 1,031 |
| 2025-05-02 | 1,031 | 1,038 | 1,024 | 1,027 | 214,000 | 1,027 |
| 2025-05-01 | 1,032 | 1,035 | 1,026 | 1,026 | 137,900 | 1,026 |
| 2025-04-30 | 1,035 | 1,042 | 1,024 | 1,038 | 176,500 | 1,038 |
| 2025-04-28 | 1,043 | 1,052 | 1,038 | 1,041 | 170,600 | 1,041 |
| 2025-04-25 | 1,033 | 1,043 | 1,031 | 1,043 | 235,600 | 1,043 |
| 2025-04-24 | 1,056 | 1,056 | 1,038 | 1,040 | 199,800 | 1,040 |
| 2025-04-23 | 1,065 | 1,073 | 1,051 | 1,053 | 268,300 | 1,053 |
| 2025-04-22 | 1,038 | 1,057 | 1,038 | 1,055 | 249,300 | 1,055 |
| 2025-04-21 | 1,050 | 1,050 | 1,035 | 1,042 | 270,500 | 1,042 |
| 2025-04-18 | 1,022 | 1,045 | 1,018 | 1,038 | 252,100 | 1,038 |
| 2025-04-17 | 1,013 | 1,026 | 1,012 | 1,015 | 125,200 | 1,015 |
| 2025-04-16 | 1,040 | 1,042 | 1,018 | 1,022 | 172,100 | 1,022 |
| 2025-04-15 | 1,037 | 1,046 | 1,030 | 1,030 | 182,500 | 1,030 |
| 2025-04-14 | 1,040 | 1,048 | 1,030 | 1,037 | 354,000 | 1,037 |
| 2025-04-11 | 1,018 | 1,029 | 998 | 1,029 | 383,200 | 1,029 |
| 2025-04-10 | 1,040 | 1,041 | 1,013 | 1,027 | 460,100 | 1,027 |
| 2025-04-09 | 985 | 1,003 | 963 | 992 | 716,700 | 992 |
| 2025-04-08 | 1,004 | 1,025 | 1,002 | 1,015 | 818,800 | 1,015 |
| 2025-04-07 | 940 | 993 | 931 | 966 | 906,300 | 966 |
| 2025-04-04 | 1,050 | 1,063 | 999 | 1,021 | 824,800 | 1,021 |
| 2025-04-03 | 1,063 | 1,086 | 1,058 | 1,086 | 587,600 | 1,086 |
| 2025-04-02 | 1,112 | 1,115 | 1,091 | 1,100 | 535,000 | 1,100 |
| 2025-04-01 | 1,127 | 1,133 | 1,112 | 1,118 | 459,500 | 1,118 |
| 2025-03-31 | 1,134 | 1,142 | 1,118 | 1,125 | 501,200 | 1,125 |
| 2025-03-28 | 1,137 | 1,156 | 1,135 | 1,142 | 415,500 | 1,142 |
| 2025-03-27 | 1,152 | 1,158 | 1,131 | 1,137 | 397,800 | 1,137 |
| 2025-03-26 | 1,150 | 1,158 | 1,128 | 1,151 | 509,200 | 1,151 |
| 2025-03-25 | 1,130 | 1,154 | 1,115 | 1,140 | 699,500 | 1,140 |
| 2025-03-24 | 1,135 | 1,148 | 1,122 | 1,141 | 765,100 | 1,141 |
| 2025-03-21 | 1,115 | 1,146 | 1,108 | 1,139 | 1,091,500 | 1,139 |
| 2025-03-19 | 1,071 | 1,135 | 1,070 | 1,123 | 3,797,400 | 1,123 |
| 2025-03-18 | 1,050 | 1,050 | 1,043 | 1,050 | 2,473,600 | 1,050 |
| 2025-03-17 | 906 | 911 | 898 | 900 | 740,200 | 900 |
| 2025-03-14 | 889 | 895 | 885 | 893 | 432,000 | 893 |
| 2025-03-13 | 892 | 901 | 885 | 897 | 324,900 | 897 |
| 2025-03-12 | 883 | 898 | 882 | 891 | 386,200 | 891 |
| 2025-03-11 | 898 | 898 | 870 | 885 | 590,100 | 885 |
| 2025-03-10 | 913 | 919 | 906 | 918 | 307,000 | 918 |
| 2025-03-07 | 902 | 919 | 900 | 919 | 402,200 | 919 |
| 2025-03-06 | 910 | 913 | 901 | 908 | 222,300 | 908 |
| 2025-03-05 | 900 | 911 | 899 | 904 | 256,800 | 904 |
| 2025-03-04 | 891 | 898 | 881 | 898 | 271,900 | 898 |
| 2025-03-03 | 884 | 898 | 883 | 898 | 305,800 | 898 |
| 2025-02-28 | 872 | 882 | 868 | 875 | 326,200 | 875 |
| 2025-02-27 | 870 | 882 | 866 | 879 | 232,000 | 879 |
| 2025-02-26 | 874 | 874 | 859 | 866 | 245,000 | 866 |
| 2025-02-25 | 869 | 879 | 865 | 870 | 257,200 | 870 |
| 2025-02-21 | 878 | 881 | 871 | 873 | 197,800 | 873 |
| 2025-02-20 | 898 | 901 | 876 | 878 | 440,400 | 878 |
| 2025-02-19 | 901 | 905 | 899 | 902 | 180,400 | 902 |
| 2025-02-18 | 911 | 911 | 897 | 904 | 323,600 | 904 |
| 2025-02-17 | 909 | 918 | 903 | 905 | 338,800 | 905 |
| 2025-02-14 | 921 | 921 | 907 | 908 | 248,900 | 908 |
| 2025-02-13 | 921 | 922 | 916 | 920 | 302,500 | 920 |
| 2025-02-12 | 910 | 921 | 909 | 920 | 327,600 | 920 |
| 2025-02-10 | 908 | 929 | 905 | 914 | 567,600 | 914 |
| 2025-02-07 | 905 | 910 | 900 | 907 | 299,500 | 907 |
| 2025-02-06 | 900 | 905 | 894 | 904 | 431,600 | 904 |
| 2025-02-05 | 898 | 898 | 884 | 896 | 377,200 | 896 |
| 2025-02-04 | 912 | 916 | 884 | 887 | 537,900 | 887 |
| 2025-02-03 | 900 | 914 | 894 | 901 | 571,400 | 901 |
| 2025-01-31 | 905 | 911 | 900 | 904 | 469,300 | 904 |
| 2025-01-30 | 888 | 913 | 887 | 909 | 1,195,400 | 909 |
| 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