9743 (株)丹青社 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 615.39 |
| 1995-12-28 | 1,200 | 1,200 | 1,160 | 1,160 | 11,000 | 594.87 |
| 1995-12-27 | 1,170 | 1,200 | 1,170 | 1,200 | 9,000 | 615.39 |
| 1995-12-26 | 1,200 | 1,200 | 1,160 | 1,160 | 9,000 | 594.87 |
| 1995-12-25 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 615.39 |
| 1995-12-22 | 1,200 | 1,240 | 1,180 | 1,180 | 23,000 | 605.13 |
| 1995-12-21 | 1,180 | 1,200 | 1,180 | 1,200 | 11,000 | 615.39 |
| 1995-12-20 | 1,230 | 1,230 | 1,200 | 1,200 | 11,000 | 615.39 |
| 1995-12-19 | 1,220 | 1,220 | 1,190 | 1,190 | 18,000 | 610.26 |
| 1995-12-18 | 1,230 | 1,230 | 1,200 | 1,200 | 5,000 | 615.39 |
| 1995-12-15 | 1,170 | 1,210 | 1,170 | 1,190 | 49,000 | 610.26 |
| 1995-12-14 | 1,160 | 1,160 | 1,140 | 1,140 | 7,000 | 584.62 |
| 1995-12-13 | 1,190 | 1,190 | 1,180 | 1,180 | 19,000 | 605.13 |
| 1995-12-12 | 1,210 | 1,210 | 1,200 | 1,200 | 34,000 | 615.39 |
| 1995-12-11 | 1,200 | 1,230 | 1,200 | 1,230 | 10,000 | 630.77 |
| 1995-12-08 | 1,200 | 1,220 | 1,200 | 1,220 | 23,000 | 625.64 |
| 1995-12-07 | 1,180 | 1,200 | 1,150 | 1,200 | 48,000 | 615.39 |
| 1995-12-06 | 1,130 | 1,150 | 1,130 | 1,150 | 19,000 | 589.74 |
| 1995-12-05 | 1,100 | 1,120 | 1,100 | 1,120 | 7,000 | 574.36 |
| 1995-12-04 | 1,090 | 1,090 | 1,080 | 1,080 | 19,000 | 553.85 |
| 1995-12-01 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 548.72 |
| 1995-11-30 | 1,040 | 1,050 | 1,030 | 1,050 | 6,000 | 538.46 |
| 1995-11-29 | 1,020 | 1,040 | 1,020 | 1,020 | 14,000 | 523.08 |
| 1995-11-28 | 1,040 | 1,040 | 1,020 | 1,030 | 10,000 | 528.21 |
| 1995-11-27 | 1,010 | 1,020 | 1,010 | 1,020 | 6,000 | 523.08 |
| 1995-11-24 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 512.82 |
| 1995-11-21 | 1,130 | 1,130 | 1,090 | 1,090 | 8,000 | 558.97 |
| 1995-11-20 | 1,100 | 1,130 | 1,100 | 1,130 | 6,000 | 579.49 |
| 1995-11-17 | 1,070 | 1,100 | 1,070 | 1,080 | 19,000 | 553.85 |
| 1995-11-16 | 1,030 | 1,050 | 1,030 | 1,050 | 4,000 | 538.46 |
| 1995-11-15 | 1,020 | 1,030 | 1,020 | 1,030 | 11,000 | 528.21 |
| 1995-11-14 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 523.08 |
| 1995-11-13 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 523.08 |
| 1995-11-10 | 1,000 | 1,020 | 1,000 | 1,020 | 10,000 | 523.08 |
| 1995-11-09 | 1,000 | 1,000 | 1,000 | 1,000 | 50,000 | 512.82 |
| 1995-11-08 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 512.82 |
| 1995-11-07 | 1,000 | 1,010 | 980 | 1,010 | 5,000 | 517.95 |
| 1995-11-06 | 1,010 | 1,020 | 1,010 | 1,020 | 6,000 | 523.08 |
| 1995-11-02 | 1,010 | 1,010 | 1,000 | 1,000 | 10,000 | 512.82 |
| 1995-11-01 | 975 | 980 | 968 | 980 | 6,000 | 502.56 |
| 1995-10-31 | 965 | 965 | 965 | 965 | 11,000 | 494.87 |
| 1995-10-30 | 965 | 968 | 965 | 965 | 7,000 | 494.87 |
| 1995-10-27 | 970 | 970 | 966 | 970 | 6,000 | 497.44 |
| 1995-10-26 | 965 | 970 | 959 | 965 | 35,000 | 494.87 |
| 1995-10-25 | 966 | 966 | 961 | 961 | 4,000 | 492.82 |
| 1995-10-24 | 955 | 956 | 955 | 956 | 12,000 | 490.26 |
| 1995-10-23 | 941 | 950 | 940 | 950 | 8,000 | 487.18 |
| 1995-10-20 | 971 | 971 | 961 | 961 | 8,000 | 492.82 |
| 1995-10-19 | 961 | 973 | 961 | 961 | 8,000 | 492.82 |
| 1995-10-18 | 960 | 961 | 960 | 961 | 9,000 | 492.82 |
| 1995-10-17 | 950 | 950 | 945 | 950 | 13,000 | 487.18 |
| 1995-10-16 | 925 | 940 | 925 | 940 | 14,000 | 482.05 |
| 1995-10-13 | 915 | 925 | 915 | 925 | 5,000 | 474.36 |
| 1995-10-12 | 915 | 915 | 900 | 915 | 19,000 | 469.23 |
| 1995-10-11 | 925 | 925 | 915 | 915 | 12,000 | 469.23 |
| 1995-10-09 | 915 | 915 | 915 | 915 | 2,000 | 469.23 |
| 1995-10-06 | 900 | 905 | 900 | 905 | 18,000 | 464.10 |
| 1995-10-05 | 900 | 901 | 900 | 900 | 8,000 | 461.54 |
| 1995-10-04 | 880 | 890 | 880 | 890 | 27,000 | 456.41 |
| 1995-10-03 | 885 | 885 | 880 | 880 | 17,000 | 451.28 |
| 1995-10-02 | 880 | 880 | 880 | 880 | 11,000 | 451.28 |
| 1995-09-29 | 870 | 880 | 870 | 880 | 23,000 | 451.28 |
| 1995-09-27 | 860 | 870 | 851 | 870 | 7,000 | 446.15 |
| 1995-09-26 | 850 | 850 | 850 | 850 | 2,000 | 435.90 |
| 1995-09-25 | 865 | 865 | 850 | 850 | 2,000 | 435.90 |
| 1995-09-22 | 871 | 871 | 865 | 865 | 22,000 | 443.59 |
| 1995-09-21 | 851 | 861 | 851 | 861 | 17,000 | 441.54 |
| 1995-09-20 | 868 | 868 | 861 | 861 | 3,000 | 441.54 |
| 1995-09-19 | 860 | 860 | 858 | 858 | 12,000 | 440 |
| 1995-09-18 | 866 | 870 | 866 | 866 | 29,000 | 444.10 |
| 1995-09-14 | 865 | 865 | 865 | 865 | 3,000 | 443.59 |
| 1995-09-13 | 881 | 881 | 870 | 870 | 11,000 | 446.15 |
| 1995-09-12 | 880 | 880 | 880 | 880 | 4,000 | 451.28 |
| 1995-09-11 | 880 | 890 | 880 | 880 | 6,000 | 451.28 |
| 1995-09-08 | 880 | 885 | 870 | 880 | 17,000 | 451.28 |
| 1995-09-07 | 850 | 860 | 850 | 850 | 13,000 | 435.90 |
| 1995-09-06 | 850 | 850 | 850 | 850 | 11,000 | 435.90 |
| 1995-09-05 | 840 | 850 | 840 | 850 | 19,000 | 435.90 |
| 1995-09-04 | 866 | 871 | 850 | 850 | 16,000 | 435.90 |
| 1995-09-01 | 870 | 870 | 849 | 865 | 23,000 | 443.59 |
| 1995-08-30 | 935 | 940 | 930 | 930 | 13,000 | 476.92 |
| 1995-08-29 | 901 | 925 | 901 | 925 | 17,000 | 474.36 |
| 1995-08-28 | 901 | 901 | 901 | 901 | 2,000 | 462.05 |
| 1995-08-25 | 890 | 910 | 890 | 910 | 12,000 | 466.67 |
| 1995-08-22 | 940 | 940 | 940 | 940 | 2,000 | 482.05 |
| 1995-08-21 | 945 | 950 | 940 | 940 | 12,000 | 482.05 |
| 1995-08-18 | 935 | 945 | 935 | 935 | 16,000 | 479.49 |
| 1995-08-17 | 909 | 920 | 908 | 920 | 60,000 | 471.80 |
| 1995-08-16 | 910 | 910 | 900 | 909 | 29,000 | 466.15 |
| 1995-08-15 | 846 | 900 | 845 | 900 | 28,000 | 461.54 |
| 1995-08-14 | 841 | 842 | 841 | 842 | 8,000 | 431.80 |
| 1995-08-11 | 847 | 848 | 840 | 840 | 4,000 | 430.77 |
| 1995-08-10 | 850 | 850 | 845 | 849 | 3,000 | 435.39 |
| 1995-08-09 | 849 | 850 | 849 | 850 | 3,000 | 435.90 |
| 1995-08-08 | 852 | 853 | 851 | 851 | 9,000 | 436.41 |
| 1995-08-07 | 861 | 861 | 851 | 861 | 12,000 | 441.54 |
| 1995-08-04 | 851 | 851 | 851 | 851 | 8,000 | 436.41 |
| 1995-08-03 | 861 | 885 | 861 | 885 | 12,000 | 453.85 |
| 1995-08-02 | 871 | 871 | 851 | 851 | 4,000 | 436.41 |
| 1995-08-01 | 861 | 861 | 861 | 861 | 3,000 | 441.54 |
| 1995-07-31 | 851 | 851 | 851 | 851 | 3,000 | 436.41 |
| 1995-07-28 | 850 | 850 | 850 | 850 | 10,000 | 435.90 |
| 1995-07-26 | 870 | 870 | 850 | 850 | 4,000 | 435.90 |
| 1995-07-25 | 885 | 885 | 870 | 870 | 62,000 | 446.15 |
| 1995-07-24 | 890 | 890 | 890 | 890 | 14,000 | 456.41 |
| 1995-07-21 | 880 | 880 | 880 | 880 | 3,000 | 451.28 |
| 1995-07-20 | 930 | 930 | 905 | 905 | 4,000 | 464.10 |
| 1995-07-19 | 930 | 930 | 920 | 930 | 14,000 | 476.92 |
| 1995-07-18 | 930 | 930 | 930 | 930 | 12,000 | 476.92 |
| 1995-07-17 | 890 | 910 | 890 | 910 | 8,000 | 466.67 |
| 1995-07-14 | 860 | 870 | 860 | 870 | 11,000 | 446.15 |
| 1995-07-13 | 850 | 854 | 850 | 854 | 12,000 | 437.95 |
| 1995-07-12 | 840 | 840 | 840 | 840 | 13,000 | 430.77 |
| 1995-07-11 | 840 | 840 | 840 | 840 | 3,000 | 430.77 |
| 1995-07-10 | 840 | 861 | 840 | 841 | 20,000 | 431.28 |
| 1995-07-07 | 800 | 810 | 800 | 810 | 6,000 | 415.39 |
| 1995-07-06 | 799 | 799 | 799 | 799 | 4,000 | 409.74 |
| 1995-07-05 | 810 | 830 | 810 | 830 | 3,000 | 425.64 |
| 1995-07-04 | 820 | 830 | 820 | 830 | 8,000 | 425.64 |
| 1995-07-03 | 830 | 830 | 810 | 810 | 3,000 | 415.39 |
| 1995-06-27 | 820 | 820 | 820 | 820 | 5,000 | 420.51 |
| 1995-06-26 | 819 | 827 | 819 | 820 | 10,000 | 420.51 |
| 1995-06-23 | 810 | 811 | 810 | 811 | 5,000 | 415.90 |
| 1995-06-22 | 820 | 820 | 810 | 810 | 5,000 | 415.39 |
| 1995-06-21 | 820 | 840 | 820 | 820 | 6,000 | 420.51 |
| 1995-06-20 | 840 | 840 | 840 | 840 | 5,000 | 430.77 |
| 1995-06-19 | 839 | 840 | 839 | 840 | 7,000 | 430.77 |
| 1995-06-16 | 840 | 840 | 840 | 840 | 3,000 | 430.77 |
| 1995-06-15 | 810 | 830 | 810 | 830 | 15,000 | 425.64 |
| 1995-06-14 | 824 | 824 | 800 | 800 | 6,000 | 410.26 |
| 1995-06-13 | 830 | 830 | 825 | 825 | 8,000 | 423.08 |
| 1995-06-12 | 861 | 861 | 830 | 830 | 13,000 | 425.64 |
| 1995-06-09 | 860 | 869 | 860 | 869 | 7,000 | 445.64 |
| 1995-06-08 | 890 | 890 | 890 | 890 | 1,000 | 456.41 |
| 1995-06-07 | 940 | 940 | 910 | 910 | 8,000 | 466.67 |
| 1995-06-06 | 950 | 950 | 950 | 950 | 11,000 | 487.18 |
| 1995-06-05 | 960 | 960 | 960 | 960 | 5,000 | 492.31 |
| 1995-06-02 | 951 | 960 | 951 | 960 | 10,000 | 492.31 |
| 1995-06-01 | 960 | 960 | 951 | 951 | 5,000 | 487.69 |
| 1995-05-31 | 959 | 960 | 959 | 959 | 7,000 | 491.80 |
| 1995-05-30 | 960 | 960 | 960 | 960 | 1,000 | 492.31 |
| 1995-05-29 | 968 | 968 | 960 | 960 | 29,000 | 492.31 |
| 1995-05-26 | 960 | 970 | 960 | 970 | 15,000 | 497.44 |
| 1995-05-25 | 989 | 989 | 970 | 970 | 20,000 | 497.44 |
| 1995-05-24 | 990 | 1,000 | 990 | 991 | 14,000 | 508.21 |
| 1995-05-23 | 1,010 | 1,010 | 1,000 | 1,000 | 15,000 | 512.82 |
| 1995-05-22 | 1,020 | 1,040 | 1,020 | 1,020 | 12,000 | 523.08 |
| 1995-05-19 | 1,030 | 1,030 | 1,010 | 1,020 | 7,000 | 523.08 |
| 1995-05-18 | 1,050 | 1,070 | 1,040 | 1,040 | 138,000 | 533.33 |
| 1995-05-16 | 1,130 | 1,130 | 1,130 | 1,130 | 21,000 | 579.49 |
| 1995-05-15 | 1,130 | 1,140 | 1,130 | 1,130 | 14,000 | 579.49 |
| 1995-05-10 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 589.74 |
| 1995-05-09 | 1,170 | 1,170 | 1,170 | 1,170 | 11,000 | 600 |
| 1995-05-08 | 1,210 | 1,210 | 1,200 | 1,210 | 18,000 | 620.51 |
| 1995-05-02 | 1,190 | 1,200 | 1,180 | 1,200 | 14,000 | 615.39 |
| 1995-04-28 | 1,130 | 1,130 | 1,090 | 1,090 | 2,000 | 558.97 |
| 1995-04-27 | 1,130 | 1,140 | 1,130 | 1,140 | 2,000 | 584.62 |
| 1995-04-25 | 1,090 | 1,090 | 1,090 | 1,090 | 8,000 | 558.97 |
| 1995-04-24 | 1,080 | 1,110 | 1,070 | 1,090 | 17,000 | 558.97 |
| 1995-04-21 | 1,100 | 1,100 | 1,080 | 1,080 | 2,000 | 553.85 |
| 1995-04-20 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 574.36 |
| 1995-04-18 | 1,110 | 1,110 | 1,110 | 1,110 | 13,000 | 569.23 |
| 1995-04-17 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 569.23 |
| 1995-04-14 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 553.85 |
| 1995-04-13 | 1,090 | 1,090 | 1,080 | 1,080 | 11,000 | 553.85 |
| 1995-04-12 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 553.85 |
| 1995-04-11 | 1,080 | 1,080 | 1,060 | 1,060 | 25,000 | 543.59 |
| 1995-04-10 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 553.85 |
| 1995-04-07 | 1,100 | 1,120 | 1,100 | 1,120 | 2,000 | 574.36 |
| 1995-04-06 | 1,140 | 1,140 | 1,140 | 1,140 | 12,000 | 584.62 |
| 1995-04-05 | 1,210 | 1,210 | 1,200 | 1,200 | 4,000 | 615.39 |
| 1995-04-04 | 1,220 | 1,220 | 1,200 | 1,200 | 5,000 | 615.39 |
| 1995-04-03 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 615.39 |
| 1995-03-31 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 641.03 |
| 1995-03-30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 615.39 |
| 1995-03-27 | 1,060 | 1,060 | 1,050 | 1,060 | 5,000 | 543.59 |
| 1995-03-24 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 553.85 |
| 1995-03-23 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 564.10 |
| 1995-03-22 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 589.74 |
| 1995-03-20 | 1,170 | 1,170 | 1,150 | 1,150 | 13,000 | 589.74 |
| 1995-03-17 | 1,200 | 1,200 | 1,150 | 1,150 | 5,000 | 589.74 |
| 1995-03-16 | 1,250 | 1,250 | 1,190 | 1,190 | 3,000 | 610.26 |
| 1995-03-15 | 1,190 | 1,250 | 1,190 | 1,250 | 15,000 | 641.03 |
| 1995-03-14 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 600 |
| 1995-03-13 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 589.74 |
| 1995-03-08 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 615.39 |
| 1995-03-06 | 1,290 | 1,300 | 1,270 | 1,300 | 5,000 | 666.67 |
| 1995-03-03 | 1,290 | 1,290 | 1,290 | 1,290 | 5,000 | 661.54 |
| 1995-03-02 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 651.28 |
| 1995-03-01 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 610.26 |
| 1995-02-27 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 589.74 |
| 1995-02-24 | 1,250 | 1,250 | 1,200 | 1,200 | 6,000 | 615.39 |
| 1995-02-22 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 661.54 |
| 1995-02-21 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 687.18 |
| 1995-02-20 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 692.31 |
| 1995-02-17 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 692.31 |
| 1995-02-16 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 687.18 |
| 1995-02-15 | 1,290 | 1,350 | 1,290 | 1,350 | 11,000 | 692.31 |
| 1995-02-14 | 1,280 | 1,280 | 1,250 | 1,250 | 2,000 | 641.03 |
| 1995-02-10 | 1,300 | 1,300 | 1,300 | 1,300 | 20,000 | 666.67 |
| 1995-02-09 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 666.67 |
| 1995-02-08 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 687.18 |
| 1995-02-07 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 692.31 |
| 1995-02-06 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 697.44 |
| 1995-02-03 | 1,400 | 1,400 | 1,370 | 1,400 | 7,000 | 717.95 |
| 1995-02-02 | 1,400 | 1,400 | 1,380 | 1,380 | 10,000 | 707.69 |
| 1995-02-01 | 1,370 | 1,370 | 1,360 | 1,370 | 3,000 | 702.56 |
| 1995-01-31 | 1,360 | 1,360 | 1,360 | 1,360 | 12,000 | 697.44 |
| 1995-01-30 | 1,380 | 1,380 | 1,360 | 1,360 | 4,000 | 697.44 |
| 1995-01-27 | 1,400 | 1,400 | 1,390 | 1,390 | 2,000 | 712.82 |
| 1995-01-26 | 1,340 | 1,360 | 1,340 | 1,360 | 15,000 | 697.44 |
| 1995-01-25 | 1,360 | 1,360 | 1,340 | 1,340 | 11,000 | 687.18 |
| 1995-01-24 | 1,400 | 1,400 | 1,360 | 1,360 | 6,000 | 697.44 |
| 1995-01-23 | 1,430 | 1,430 | 1,400 | 1,400 | 12,000 | 717.95 |
| 1995-01-20 | 1,400 | 1,430 | 1,400 | 1,430 | 9,000 | 733.33 |
| 1995-01-19 | 1,400 | 1,400 | 1,360 | 1,360 | 16,000 | 697.44 |
| 1995-01-18 | 1,420 | 1,420 | 1,400 | 1,400 | 3,000 | 717.95 |
| 1995-01-13 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 717.95 |
| 1995-01-12 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 717.95 |
| 1995-01-11 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 717.95 |
| 1995-01-10 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 707.69 |
| 1995-01-06 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 717.95 |
| 1995-01-05 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 758.97 |
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