9743 (株)丹青社の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	2,210	2,210	2,170	2,170	8,000	927.35
1988-12-27	2,200	2,200	2,200	2,200	1,000	940.17
1988-12-26	2,160	2,200	2,160	2,200	7,000	940.17
1988-12-24	2,200	2,200	2,200	2,200	2,000	940.17
1988-12-23	2,150	2,200	2,120	2,200	9,000	940.17
1988-12-22	2,170	2,170	2,160	2,160	12,000	923.08
1988-12-21	2,180	2,180	2,150	2,160	13,000	923.08
1988-12-20	2,200	2,200	2,170	2,170	3,000	927.35
1988-12-19	2,200	2,200	2,160	2,160	6,000	923.08
1988-12-16	2,150	2,150	2,150	2,150	1,000	918.80
1988-12-15	2,180	2,180	2,180	2,180	3,000	931.62
1988-12-14	2,230	2,230	2,220	2,220	4,000	948.72
1988-12-13	2,240	2,240	2,230	2,230	11,000	952.99
1988-12-12	2,190	2,190	2,190	2,190	4,000	935.90
1988-12-09	2,240	2,250	2,230	2,230	12,000	952.99
1988-12-08	2,250	2,250	2,230	2,230	8,000	952.99
1988-12-07	2,110	2,130	2,110	2,130	6,000	910.26
1988-12-05	2,130	2,130	2,100	2,100	5,000	897.44
1988-12-02	2,110	2,130	2,110	2,130	4,000	910.26
1988-12-01	2,110	2,150	2,100	2,100	16,000	897.44
1988-11-30	2,080	2,100	2,070	2,100	6,000	897.44
1988-11-29	2,030	2,060	2,030	2,060	5,000	880.34
1988-11-28	2,010	2,020	2,010	2,020	4,000	863.25
1988-11-25	2,000	2,040	2,000	2,040	2,000	871.80
1988-11-24	1,980	2,010	1,980	1,980	7,000	846.15
1988-11-22	2,050	2,050	1,960	1,970	19,000	841.88
1988-11-21	1,950	2,010	1,950	2,010	8,000	858.97
1988-11-18	1,950	1,950	1,910	1,910	9,000	816.24
1988-11-17	1,950	1,960	1,950	1,960	14,000	837.61
1988-11-16	1,970	1,970	1,950	1,950	10,000	833.33
1988-11-15	1,960	1,960	1,960	1,960	5,000	837.61
1988-11-14	1,990	1,990	1,960	1,960	5,000	837.61
1988-11-11	2,000	2,000	1,970	2,000	5,000	854.70
1988-11-10	2,000	2,000	2,000	2,000	3,000	854.70
1988-11-09	1,960	2,000	1,960	2,000	2,000	854.70
1988-11-08	1,980	1,980	1,950	1,950	7,000	833.33
1988-11-07	2,000	2,000	1,990	1,990	7,000	850.43
1988-11-05	2,000	2,000	2,000	2,000	3,000	854.70
1988-11-04	2,000	2,000	2,000	2,000	5,000	854.70
1988-11-02	2,010	2,010	2,010	2,010	2,000	858.97
1988-10-31	2,020	2,020	1,990	1,990	5,000	850.43
1988-10-29	1,990	1,990	1,990	1,990	1,000	850.43
1988-10-28	2,100	2,100	2,100	2,100	3,000	897.44
1988-10-27	2,090	2,100	2,070	2,100	6,000	897.44
1988-10-25	1,940	1,950	1,940	1,950	3,000	833.33
1988-10-24	1,970	1,970	1,930	1,930	11,000	824.79
1988-10-22	2,000	2,000	1,950	1,950	15,000	833.33
1988-10-21	2,010	2,080	1,990	1,990	10,000	850.43
1988-10-20	1,930	1,950	1,930	1,950	2,000	833.33
1988-10-19	1,890	1,900	1,890	1,900	3,000	811.97
1988-10-18	1,910	1,910	1,870	1,870	12,000	799.15
1988-10-17	2,000	2,010	1,950	1,950	6,000	833.33
1988-10-14	2,040	2,040	2,000	2,010	6,000	858.97
1988-10-13	2,000	2,040	2,000	2,040	11,000	871.80
1988-10-12	2,120	2,120	2,080	2,080	4,000	888.89
1988-10-11	2,180	2,180	2,180	2,180	1,000	931.62
1988-10-07	2,200	2,200	2,180	2,180	4,000	931.62
1988-10-05	2,200	2,200	2,200	2,200	4,000	940.17
1988-10-04	2,300	2,300	2,200	2,200	3,000	940.17
1988-10-03	2,300	2,300	2,300	2,300	3,000	982.91
1988-10-01	2,300	2,370	2,300	2,370	3,000	1,012.82
1988-09-30	2,300	2,300	2,300	2,300	1,000	982.91
1988-09-29	2,180	2,200	2,180	2,200	2,000	940.17
1988-09-28	2,180	2,180	2,180	2,180	3,000	931.62
1988-09-27	2,140	2,140	2,140	2,140	6,000	914.53
1988-09-26	2,350	2,490	2,350	2,360	19,000	916.86
1988-09-24	2,410	2,410	2,350	2,350	10,000	912.98
1988-09-22	2,450	2,450	2,400	2,410	10,000	936.29
1988-09-21	2,450	2,450	2,400	2,450	13,000	951.83
1988-09-20	2,480	2,480	2,400	2,450	24,000	951.83
1988-09-19	2,500	2,500	2,480	2,480	18,000	963.48
1988-09-16	2,460	2,500	2,450	2,450	22,000	951.83
1988-09-14	2,410	2,490	2,410	2,490	5,000	967.37
1988-09-13	2,430	2,450	2,390	2,390	8,000	928.52
1988-09-12	2,370	2,400	2,370	2,400	6,000	932.40
1988-09-09	2,380	2,380	2,350	2,350	17,000	912.98
1988-09-08	2,380	2,390	2,380	2,380	11,000	924.63
1988-09-07	2,450	2,470	2,390	2,390	13,000	928.52
1988-09-06	2,450	2,450	2,450	2,450	2,000	951.83
1988-09-05	2,420	2,450	2,380	2,380	22,000	924.63
1988-09-03	2,410	2,420	2,380	2,400	14,000	932.40
1988-09-02	2,380	2,400	2,380	2,380	8,000	924.63
1988-09-01	2,400	2,400	2,350	2,350	14,000	912.98
1988-08-31	2,450	2,450	2,430	2,430	11,000	944.06
1988-08-30	2,490	2,490	2,470	2,490	11,000	967.37
1988-08-29	2,470	2,500	2,470	2,500	18,000	971.25
1988-08-27	2,500	2,500	2,460	2,460	10,000	955.71
1988-08-26	2,450	2,480	2,450	2,470	8,000	959.60
1988-08-25	2,450	2,500	2,440	2,440	13,000	947.94
1988-08-24	2,410	2,420	2,410	2,420	5,000	940.17
1988-08-23	2,430	2,440	2,430	2,430	10,000	944.06
1988-08-22	2,430	2,450	2,430	2,450	13,000	951.83
1988-08-19	2,450	2,490	2,430	2,430	6,000	944.06
1988-08-18	2,460	2,460	2,420	2,450	11,000	951.83
1988-08-17	2,500	2,500	2,460	2,500	7,000	971.25
1988-08-16	2,510	2,510	2,500	2,500	5,000	971.25
1988-08-15	2,510	2,510	2,500	2,510	9,000	975.14
1988-08-11	2,510	2,510	2,500	2,500	10,000	971.25
1988-08-10	2,510	2,540	2,510	2,540	2,000	986.79
1988-08-08	2,520	2,520	2,500	2,500	3,000	971.25
1988-08-06	2,520	2,520	2,520	2,520	2,000	979.02
1988-08-05	2,510	2,560	2,500	2,560	5,000	994.56
1988-08-04	2,560	2,570	2,550	2,560	14,000	994.56
1988-08-03	2,650	2,650	2,560	2,560	5,000	994.56
1988-08-02	2,650	2,650	2,640	2,640	7,000	1,025.64
1988-08-01	2,540	2,640	2,540	2,640	10,000	1,025.64
1988-07-30	2,500	2,500	2,500	2,500	3,000	971.25
1988-07-29	2,450	2,450	2,450	2,450	6,000	951.83
1988-07-28	2,480	2,480	2,450	2,450	7,000	951.83
1988-07-27	2,450	2,480	2,430	2,480	16,000	963.48
1988-07-26	2,500	2,500	2,440	2,480	18,000	963.48
1988-07-25	2,500	2,500	2,480	2,480	5,000	963.48
1988-07-22	2,560	2,570	2,500	2,550	23,000	990.68
1988-07-21	2,560	2,600	2,550	2,560	8,000	994.56
1988-07-20	2,580	2,580	2,580	2,580	5,000	1,002.33
1988-07-19	2,570	2,570	2,560	2,560	11,000	994.56
1988-07-18	2,570	2,570	2,560	2,560	3,000	994.56
1988-07-15	2,640	2,640	2,560	2,560	8,000	994.56
1988-07-14	2,600	2,610	2,600	2,600	9,000	1,010.10
1988-07-13	2,640	2,640	2,600	2,640	9,000	1,025.64
1988-07-12	2,640	2,650	2,600	2,600	18,000	1,010.10
1988-07-11	2,600	2,640	2,550	2,600	13,000	1,010.10
1988-07-08	2,660	2,660	2,600	2,600	19,000	1,010.10
1988-07-07	2,670	2,670	2,630	2,630	20,000	1,021.76
1988-07-05	2,670	2,700	2,670	2,700	8,000	1,048.95
1988-07-04	2,700	2,700	2,660	2,660	14,000	1,033.41
1988-07-02	2,700	2,700	2,660	2,660	4,000	1,033.41
1988-07-01	2,690	2,700	2,660	2,700	19,000	1,048.95
1988-06-30	2,680	2,700	2,660	2,660	12,000	1,033.41
1988-06-29	2,660	2,700	2,660	2,700	13,000	1,048.95
1988-06-28	2,700	2,700	2,660	2,660	13,000	1,033.41
1988-06-27	2,730	2,730	2,700	2,700	10,000	1,048.95
1988-06-25	2,750	2,750	2,730	2,730	6,000	1,060.61
1988-06-24	2,730	2,790	2,730	2,750	10,000	1,068.38
1988-06-23	2,720	2,800	2,710	2,800	17,000	1,087.80
1988-06-22	2,700	2,750	2,700	2,750	5,000	1,068.38
1988-06-21	2,720	2,720	2,700	2,700	13,000	1,048.95
1988-06-20	2,800	2,800	2,750	2,750	22,000	1,068.38
1988-06-17	2,800	2,800	2,760	2,800	18,000	1,087.80
1988-06-16	2,790	2,820	2,790	2,790	20,000	1,083.92
1988-06-15	2,850	2,850	2,800	2,800	65,000	1,087.80
1988-06-14	2,700	2,800	2,700	2,800	19,000	1,087.80
1988-06-13	2,740	2,740	2,660	2,660	23,000	1,033.41
1988-06-10	2,680	2,680	2,660	2,660	7,000	1,033.41
1988-06-09	2,650	2,650	2,640	2,640	19,000	1,025.64
1988-06-08	2,650	2,650	2,640	2,640	7,000	1,025.64
1988-06-07	2,650	2,660	2,650	2,650	13,000	1,029.53
1988-06-06	2,790	2,790	2,650	2,660	8,000	1,033.41
1988-06-04	2,700	2,710	2,650	2,710	8,000	1,052.84
1988-06-03	2,700	2,700	2,700	2,700	2,000	1,048.95
1988-06-02	2,640	2,750	2,640	2,700	8,000	1,048.95
1988-06-01	2,660	2,670	2,630	2,640	26,000	1,025.64
1988-05-31	2,660	2,670	2,620	2,650	11,000	1,029.53
1988-05-30	2,700	2,700	2,610	2,610	18,000	1,013.99
1988-05-28	2,720	2,730	2,700	2,700	45,000	1,048.95
1988-05-27	2,710	2,720	2,710	2,720	13,000	1,056.72
1988-05-26	2,730	2,740	2,710	2,710	36,000	1,052.84
1988-05-25	2,750	2,750	2,740	2,740	9,000	1,064.49
1988-05-24	2,750	2,850	2,740	2,850	27,000	1,107.23
1988-05-23	2,760	2,850	2,710	2,810	15,000	1,091.69
1988-05-20	2,780	2,780	2,700	2,700	21,000	1,048.95
1988-05-19	2,880	2,880	2,750	2,750	112,000	1,068.38
1988-05-18	2,800	2,870	2,800	2,870	151,000	1,115
1988-05-17	2,860	2,920	2,840	2,850	84,000	1,107.23
1988-05-16	2,820	2,890	2,800	2,870	103,000	1,115
1988-05-13	2,800	2,830	2,770	2,830	61,000	1,099.46
1988-05-12	2,770	2,800	2,770	2,800	5,000	1,087.80
1988-05-11	2,780	2,800	2,750	2,770	16,000	1,076.15
1988-05-10	2,840	2,840	2,810	2,830	43,000	1,099.46
1988-05-09	2,750	2,850	2,750	2,850	53,000	1,107.23
1988-05-07	2,700	2,750	2,680	2,750	14,000	1,068.38
1988-05-06	2,700	2,730	2,680	2,680	43,000	1,041.18
1988-05-02	2,700	2,700	2,650	2,650	6,000	1,029.53
1988-04-30	2,680	2,700	2,680	2,700	12,000	1,048.95
1988-04-28	2,680	2,680	2,630	2,680	23,000	1,041.18
1988-04-27	2,630	2,700	2,630	2,700	82,000	1,048.95
1988-04-26	2,650	2,670	2,610	2,670	51,000	1,037.30
1988-04-25	2,570	2,670	2,570	2,650	30,000	1,029.53
1988-04-23	2,640	2,650	2,610	2,610	19,000	1,013.99
1988-04-22	2,610	2,610	2,520	2,590	14,000	1,006.22
1988-04-21	2,650	2,650	2,610	2,650	14,000	1,029.53
1988-04-20	2,650	2,650	2,610	2,610	23,000	1,013.99
1988-04-19	2,650	2,700	2,650	2,660	15,000	1,033.41
1988-04-18	2,660	2,700	2,650	2,650	9,000	1,029.53
1988-04-15	2,680	2,690	2,630	2,650	22,000	1,029.53
1988-04-14	2,740	2,740	2,650	2,650	35,000	1,029.53
1988-04-13	2,740	2,740	2,700	2,740	46,000	1,064.49
1988-04-12	2,700	2,740	2,650	2,700	22,000	1,048.95
1988-04-11	2,690	2,700	2,660	2,700	35,000	1,048.95
1988-04-08	2,650	2,650	2,650	2,650	34,000	1,029.53
1988-04-07	2,710	2,750	2,650	2,650	26,000	1,029.53
1988-04-06	2,650	2,750	2,650	2,670	21,000	1,037.30
1988-04-05	2,660	2,700	2,660	2,670	8,000	1,037.30
1988-04-04	2,650	2,650	2,640	2,650	6,000	1,029.53
1988-04-02	2,630	2,630	2,620	2,620	2,000	1,017.87
1988-04-01	2,630	2,680	2,630	2,650	22,000	1,029.53
1988-03-31	2,610	2,650	2,610	2,630	19,000	1,021.76
1988-03-30	2,610	2,650	2,600	2,600	14,000	1,010.10
1988-03-29	2,610	2,650	2,600	2,610	18,000	1,013.99
1988-03-28	2,570	2,650	2,570	2,580	6,000	1,002.33
1988-03-26	2,650	2,650	2,580	2,580	11,000	1,002.33
1988-03-25	2,720	2,730	2,650	2,650	23,000	1,029.53
1988-03-24	2,760	2,780	2,720	2,730	62,000	1,060.61
1988-03-23	2,760	2,780	2,720	2,720	45,000	1,056.72
1988-03-22	2,730	2,790	2,720	2,760	12,000	1,072.26
1988-03-18	2,720	2,790	2,700	2,710	66,000	1,052.84
1988-03-17	2,720	2,780	2,700	2,750	29,000	1,068.38
1988-03-16	2,760	2,790	2,700	2,720	35,000	1,056.72
1988-03-15	2,780	2,800	2,700	2,720	13,000	1,056.72
1988-03-14	2,690	2,800	2,690	2,790	28,000	1,083.92
1988-03-11	2,710	2,740	2,700	2,700	56,000	1,048.95
1988-03-10	2,750	2,750	2,710	2,710	19,000	1,052.84
1988-03-09	2,800	2,840	2,770	2,800	48,000	1,087.80
1988-03-08	2,800	2,850	2,750	2,800	71,000	1,087.80
1988-03-07	2,780	2,800	2,740	2,800	56,000	1,087.80
1988-03-05	2,750	2,760	2,750	2,760	16,000	1,072.26
1988-03-04	2,750	2,790	2,740	2,750	51,000	1,068.38
1988-03-03	2,740	2,760	2,730	2,740	26,000	1,064.49
1988-03-02	2,700	2,750	2,700	2,710	29,000	1,052.84
1988-03-01	2,720	2,750	2,690	2,690	72,000	1,045.07
1988-02-29	2,620	2,710	2,620	2,710	20,000	1,052.84
1988-02-27	2,760	2,760	2,650	2,650	36,000	1,029.53
1988-02-26	2,750	2,820	2,750	2,800	61,000	1,087.80
1988-02-25	2,790	2,800	2,760	2,790	52,000	1,083.92
1988-02-24	2,780	2,850	2,760	2,760	90,000	1,072.26
1988-02-23	2,790	2,800	2,760	2,800	33,000	1,087.80
1988-02-22	2,760	2,800	2,750	2,750	24,000	1,068.38
1988-02-19	2,790	2,800	2,750	2,750	44,000	1,068.38
1988-02-18	2,840	2,840	2,750	2,800	27,000	1,087.80
1988-02-17	2,750	2,850	2,710	2,850	43,000	1,107.23
1988-02-16	2,840	2,840	2,800	2,800	18,000	1,087.80
1988-02-15	2,830	2,880	2,820	2,850	23,000	1,107.23
1988-02-12	2,740	2,850	2,730	2,790	30,000	1,083.92
1988-02-10	2,730	2,800	2,730	2,750	12,000	1,068.38
1988-02-09	2,600	2,650	2,600	2,650	26,000	1,029.53
1988-02-08	2,740	2,800	2,680	2,680	53,000	1,041.18
1988-02-06	2,750	2,780	2,710	2,780	24,000	1,080.03
1988-02-05	2,780	2,800	2,690	2,800	86,000	1,087.80
1988-02-04	2,890	2,900	2,810	2,820	100,000	1,095.57
1988-02-03	2,750	2,900	2,750	2,880	188,000	1,118.88
1988-02-02	2,660	2,700	2,660	2,670	76,000	1,037.30
1988-02-01	2,740	2,750	2,700	2,700	63,000	1,048.95
1988-01-30	2,750	2,790	2,730	2,760	87,000	1,072.26
1988-01-29	2,800	2,800	2,680	2,770	234,000	1,076.15
1988-01-28	2,740	2,890	2,710	2,820	309,000	1,095.57
1988-01-27	2,220	2,500	2,180	2,500	162,000	971.25
1988-01-26	2,150	2,230	2,140	2,190	31,000	850.82
1988-01-25	2,090	2,110	2,070	2,110	20,000	819.74
1988-01-23	2,070	2,100	2,060	2,070	7,000	804.20
1988-01-22	2,090	2,100	2,070	2,080	20,000	808.08
1988-01-21	2,070	2,100	2,070	2,100	7,000	815.85
1988-01-20	2,040	2,070	2,040	2,060	6,000	800.31
1988-01-19	2,040	2,040	2,040	2,040	3,000	792.54
1988-01-18	2,100	2,100	2,030	2,030	16,000	788.66
1988-01-14	2,050	2,050	2,010	2,020	17,000	784.77
1988-01-13	2,090	2,100	2,010	2,010	10,000	780.89
1988-01-12	2,090	2,090	2,070	2,090	14,000	811.97
1988-01-11	2,090	2,110	2,090	2,100	9,000	815.85
1988-01-08	2,110	2,120	2,100	2,110	22,000	819.74
1988-01-07	2,120	2,120	2,090	2,100	13,000	815.85
1988-01-06	2,090	2,180	2,090	2,100	20,000	815.85
1988-01-05	2,070	2,130	2,070	2,090	11,000	811.97
1988-01-04	2,090	2,100	2,090	2,090	6,000	811.97

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

2025年01月
日	月	火	水	木	金	土
« 12月30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	31

9743 (株)丹青社 の時系列データ [1988年度]

9743 (株)丹青社の時系列データ [1988年度]