9743 (株)丹青社 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 217 | 217 | 217 | 217 | 3,000 | 111.28 |
| 1997-12-26 | 220 | 220 | 220 | 220 | 15,000 | 112.82 |
| 1997-12-25 | 206 | 225 | 205 | 225 | 44,000 | 115.39 |
| 1997-12-24 | 225 | 225 | 205 | 205 | 43,000 | 105.13 |
| 1997-12-22 | 226 | 226 | 226 | 226 | 2,000 | 115.90 |
| 1997-12-19 | 227 | 227 | 225 | 225 | 6,000 | 115.39 |
| 1997-12-18 | 241 | 242 | 232 | 232 | 22,000 | 118.97 |
| 1997-12-17 | 220 | 233 | 220 | 231 | 31,000 | 118.46 |
| 1997-12-16 | 221 | 221 | 220 | 220 | 11,000 | 112.82 |
| 1997-12-15 | 225 | 266 | 220 | 266 | 49,000 | 136.41 |
| 1997-12-12 | 231 | 231 | 210 | 215 | 36,000 | 110.26 |
| 1997-12-11 | 230 | 245 | 221 | 221 | 30,000 | 113.33 |
| 1997-12-10 | 245 | 249 | 245 | 245 | 34,000 | 125.64 |
| 1997-12-09 | 221 | 230 | 221 | 230 | 8,000 | 117.95 |
| 1997-12-08 | 230 | 230 | 220 | 230 | 19,000 | 117.95 |
| 1997-12-05 | 220 | 233 | 220 | 230 | 42,000 | 117.95 |
| 1997-12-04 | 230 | 235 | 225 | 225 | 41,000 | 115.39 |
| 1997-12-03 | 240 | 245 | 240 | 245 | 23,000 | 125.64 |
| 1997-12-02 | 248 | 248 | 230 | 230 | 36,000 | 117.95 |
| 1997-12-01 | 244 | 249 | 238 | 240 | 31,000 | 123.08 |
| 1997-11-28 | 240 | 259 | 240 | 259 | 42,000 | 132.82 |
| 1997-11-27 | 205 | 240 | 205 | 240 | 30,000 | 123.08 |
| 1997-11-26 | 230 | 231 | 210 | 210 | 31,000 | 107.69 |
| 1997-11-25 | 250 | 250 | 250 | 250 | 9,000 | 128.21 |
| 1997-11-21 | 265 | 270 | 265 | 266 | 25,000 | 136.41 |
| 1997-11-20 | 250 | 265 | 250 | 265 | 12,000 | 135.90 |
| 1997-11-19 | 270 | 270 | 250 | 250 | 39,000 | 128.21 |
| 1997-11-18 | 281 | 285 | 270 | 270 | 152,000 | 138.46 |
| 1997-11-17 | 274 | 280 | 274 | 276 | 50,000 | 141.54 |
| 1997-11-14 | 290 | 290 | 274 | 274 | 14,000 | 140.51 |
| 1997-11-13 | 290 | 290 | 289 | 290 | 34,000 | 148.72 |
| 1997-11-12 | 296 | 301 | 295 | 295 | 34,000 | 151.28 |
| 1997-11-11 | 300 | 301 | 299 | 300 | 13,000 | 153.85 |
| 1997-11-10 | 309 | 311 | 300 | 301 | 26,000 | 154.36 |
| 1997-11-07 | 315 | 315 | 309 | 312 | 37,000 | 160 |
| 1997-11-06 | 320 | 320 | 320 | 320 | 20,000 | 164.10 |
| 1997-11-05 | 367 | 367 | 367 | 367 | 14,000 | 188.21 |
| 1997-10-31 | 330 | 333 | 330 | 333 | 13,000 | 170.77 |
| 1997-10-30 | 351 | 351 | 350 | 350 | 15,000 | 179.49 |
| 1997-10-29 | 352 | 358 | 352 | 357 | 5,000 | 183.08 |
| 1997-10-28 | 355 | 355 | 352 | 352 | 7,000 | 180.51 |
| 1997-10-27 | 356 | 356 | 355 | 355 | 3,000 | 182.05 |
| 1997-10-24 | 355 | 355 | 355 | 355 | 2,000 | 182.05 |
| 1997-10-23 | 365 | 365 | 365 | 365 | 1,000 | 187.18 |
| 1997-10-22 | 356 | 365 | 355 | 365 | 7,000 | 187.18 |
| 1997-10-21 | 390 | 395 | 380 | 380 | 10,000 | 194.87 |
| 1997-10-20 | 385 | 391 | 385 | 391 | 3,000 | 200.51 |
| 1997-10-17 | 380 | 380 | 380 | 380 | 5,000 | 194.87 |
| 1997-10-16 | 344 | 399 | 344 | 399 | 36,000 | 204.62 |
| 1997-10-14 | 300 | 305 | 300 | 304 | 13,000 | 155.90 |
| 1997-10-13 | 335 | 335 | 335 | 335 | 2,000 | 171.80 |
| 1997-10-09 | 351 | 351 | 335 | 335 | 16,000 | 171.80 |
| 1997-10-08 | 350 | 350 | 345 | 350 | 16,000 | 179.49 |
| 1997-10-07 | 376 | 381 | 360 | 360 | 13,000 | 184.62 |
| 1997-10-06 | 400 | 400 | 381 | 381 | 5,000 | 195.39 |
| 1997-10-03 | 420 | 420 | 414 | 414 | 12,000 | 212.31 |
| 1997-10-02 | 420 | 420 | 415 | 415 | 9,000 | 212.82 |
| 1997-10-01 | 420 | 420 | 415 | 415 | 2,000 | 212.82 |
| 1997-09-30 | 431 | 440 | 425 | 425 | 19,000 | 217.95 |
| 1997-09-29 | 440 | 440 | 440 | 440 | 20,000 | 225.64 |
| 1997-09-25 | 450 | 450 | 450 | 450 | 9,000 | 230.77 |
| 1997-09-24 | 489 | 489 | 480 | 480 | 5,000 | 246.15 |
| 1997-09-19 | 460 | 460 | 445 | 445 | 21,000 | 228.21 |
| 1997-09-18 | 470 | 470 | 460 | 460 | 9,000 | 235.90 |
| 1997-09-17 | 500 | 500 | 500 | 500 | 1,000 | 256.41 |
| 1997-09-16 | 470 | 500 | 470 | 500 | 26,000 | 256.41 |
| 1997-09-12 | 469 | 469 | 440 | 445 | 54,000 | 228.21 |
| 1997-09-11 | 491 | 491 | 461 | 470 | 15,000 | 241.03 |
| 1997-09-10 | 520 | 520 | 500 | 500 | 3,000 | 256.41 |
| 1997-09-09 | 531 | 531 | 530 | 530 | 15,000 | 271.80 |
| 1997-09-08 | 537 | 537 | 535 | 535 | 15,000 | 274.36 |
| 1997-09-05 | 540 | 540 | 536 | 537 | 7,000 | 275.39 |
| 1997-09-04 | 536 | 540 | 536 | 540 | 7,000 | 276.92 |
| 1997-09-03 | 551 | 560 | 540 | 540 | 22,000 | 276.92 |
| 1997-09-02 | 575 | 575 | 560 | 560 | 4,000 | 287.18 |
| 1997-09-01 | 565 | 575 | 561 | 561 | 3,000 | 287.69 |
| 1997-08-28 | 560 | 560 | 560 | 560 | 2,000 | 287.18 |
| 1997-08-26 | 579 | 579 | 579 | 579 | 2,000 | 296.92 |
| 1997-08-25 | 579 | 579 | 560 | 560 | 2,000 | 287.18 |
| 1997-08-22 | 541 | 585 | 541 | 585 | 5,000 | 300 |
| 1997-08-21 | 580 | 580 | 540 | 540 | 11,000 | 276.92 |
| 1997-08-20 | 589 | 589 | 589 | 589 | 2,000 | 302.05 |
| 1997-08-19 | 579 | 579 | 579 | 579 | 1,000 | 296.92 |
| 1997-08-18 | 584 | 584 | 578 | 578 | 8,000 | 296.41 |
| 1997-08-15 | 566 | 586 | 566 | 586 | 18,000 | 300.51 |
| 1997-08-14 | 533 | 535 | 530 | 535 | 6,000 | 274.36 |
| 1997-08-13 | 560 | 560 | 530 | 530 | 53,000 | 271.80 |
| 1997-08-12 | 563 | 565 | 561 | 562 | 6,000 | 288.21 |
| 1997-08-11 | 580 | 580 | 560 | 561 | 5,000 | 287.69 |
| 1997-08-08 | 579 | 580 | 560 | 560 | 18,000 | 287.18 |
| 1997-08-07 | 601 | 601 | 580 | 580 | 18,000 | 297.44 |
| 1997-08-06 | 596 | 596 | 596 | 596 | 8,000 | 305.64 |
| 1997-08-05 | 643 | 643 | 642 | 642 | 4,000 | 329.23 |
| 1997-08-04 | 660 | 660 | 642 | 642 | 12,000 | 329.23 |
| 1997-08-01 | 630 | 649 | 630 | 630 | 8,000 | 323.08 |
| 1997-07-31 | 603 | 630 | 603 | 630 | 6,000 | 323.08 |
| 1997-07-30 | 600 | 600 | 600 | 600 | 1,000 | 307.69 |
| 1997-07-29 | 620 | 620 | 617 | 617 | 2,000 | 316.41 |
| 1997-07-28 | 601 | 624 | 596 | 624 | 22,000 | 320 |
| 1997-07-25 | 601 | 601 | 600 | 600 | 5,000 | 307.69 |
| 1997-07-24 | 600 | 600 | 600 | 600 | 2,000 | 307.69 |
| 1997-07-23 | 624 | 624 | 624 | 624 | 1,000 | 320 |
| 1997-07-22 | 628 | 628 | 628 | 628 | 2,000 | 322.05 |
| 1997-07-18 | 596 | 605 | 596 | 600 | 18,000 | 307.69 |
| 1997-07-17 | 620 | 621 | 584 | 588 | 34,000 | 301.54 |
| 1997-07-16 | 625 | 630 | 620 | 625 | 14,000 | 320.51 |
| 1997-07-15 | 639 | 640 | 630 | 630 | 32,000 | 323.08 |
| 1997-07-14 | 640 | 640 | 630 | 639 | 10,000 | 327.69 |
| 1997-07-11 | 640 | 641 | 640 | 640 | 5,000 | 328.21 |
| 1997-07-10 | 645 | 650 | 640 | 640 | 18,000 | 328.21 |
| 1997-07-09 | 640 | 645 | 640 | 645 | 7,000 | 330.77 |
| 1997-07-08 | 635 | 635 | 635 | 635 | 14,000 | 325.64 |
| 1997-07-07 | 655 | 655 | 650 | 650 | 14,000 | 333.33 |
| 1997-07-04 | 660 | 660 | 655 | 655 | 12,000 | 335.90 |
| 1997-07-03 | 660 | 660 | 659 | 660 | 12,000 | 338.46 |
| 1997-07-02 | 655 | 655 | 655 | 655 | 8,000 | 335.90 |
| 1997-07-01 | 670 | 670 | 665 | 665 | 4,000 | 341.03 |
| 1997-06-30 | 675 | 675 | 660 | 660 | 7,000 | 338.46 |
| 1997-06-27 | 675 | 675 | 675 | 675 | 1,000 | 346.15 |
| 1997-06-26 | 689 | 690 | 675 | 675 | 6,000 | 346.15 |
| 1997-06-25 | 691 | 691 | 689 | 690 | 5,000 | 353.85 |
| 1997-06-24 | 654 | 670 | 654 | 670 | 19,000 | 343.59 |
| 1997-06-23 | 669 | 669 | 650 | 655 | 7,000 | 335.90 |
| 1997-06-20 | 690 | 690 | 680 | 680 | 14,000 | 348.72 |
| 1997-06-19 | 707 | 708 | 690 | 690 | 26,000 | 353.85 |
| 1997-06-18 | 735 | 735 | 700 | 700 | 24,000 | 358.97 |
| 1997-06-17 | 738 | 750 | 735 | 738 | 50,000 | 378.46 |
| 1997-06-16 | 735 | 739 | 720 | 730 | 80,000 | 374.36 |
| 1997-06-13 | 680 | 730 | 680 | 685 | 102,000 | 351.28 |
| 1997-06-12 | 645 | 655 | 645 | 655 | 31,000 | 335.90 |
| 1997-06-11 | 644 | 645 | 643 | 643 | 14,000 | 329.74 |
| 1997-06-10 | 642 | 643 | 642 | 643 | 18,000 | 329.74 |
| 1997-06-09 | 644 | 650 | 640 | 640 | 18,000 | 328.21 |
| 1997-06-06 | 642 | 650 | 640 | 645 | 18,000 | 330.77 |
| 1997-06-05 | 655 | 655 | 645 | 652 | 12,000 | 334.36 |
| 1997-06-04 | 651 | 655 | 650 | 650 | 10,000 | 333.33 |
| 1997-06-03 | 650 | 658 | 650 | 658 | 19,000 | 337.44 |
| 1997-06-02 | 631 | 640 | 630 | 630 | 7,000 | 323.08 |
| 1997-05-30 | 616 | 630 | 615 | 630 | 34,000 | 323.08 |
| 1997-05-29 | 635 | 635 | 615 | 615 | 42,000 | 315.39 |
| 1997-05-28 | 636 | 640 | 635 | 635 | 6,000 | 325.64 |
| 1997-05-27 | 630 | 635 | 630 | 635 | 12,000 | 325.64 |
| 1997-05-26 | 641 | 641 | 630 | 640 | 32,000 | 328.21 |
| 1997-05-23 | 660 | 661 | 610 | 635 | 32,000 | 325.64 |
| 1997-05-22 | 670 | 670 | 665 | 665 | 3,000 | 341.03 |
| 1997-05-21 | 683 | 685 | 680 | 685 | 10,000 | 351.28 |
| 1997-05-20 | 691 | 691 | 685 | 685 | 21,000 | 351.28 |
| 1997-05-19 | 700 | 700 | 681 | 690 | 31,000 | 353.85 |
| 1997-05-16 | 660 | 700 | 660 | 700 | 24,000 | 358.97 |
| 1997-05-15 | 660 | 661 | 641 | 661 | 23,000 | 338.97 |
| 1997-05-14 | 620 | 631 | 620 | 630 | 30,000 | 323.08 |
| 1997-05-13 | 608 | 630 | 608 | 620 | 65,000 | 317.95 |
| 1997-05-12 | 601 | 610 | 599 | 602 | 29,000 | 308.72 |
| 1997-05-09 | 637 | 638 | 620 | 620 | 24,000 | 317.95 |
| 1997-05-08 | 654 | 654 | 638 | 638 | 23,000 | 327.18 |
| 1997-05-07 | 665 | 665 | 655 | 655 | 55,000 | 335.90 |
| 1997-05-06 | 660 | 670 | 656 | 665 | 36,000 | 341.03 |
| 1997-05-02 | 665 | 665 | 651 | 651 | 53,000 | 333.85 |
| 1997-05-01 | 655 | 670 | 655 | 670 | 33,000 | 343.59 |
| 1997-04-30 | 650 | 675 | 650 | 675 | 72,000 | 346.15 |
| 1997-04-28 | 650 | 652 | 650 | 650 | 27,000 | 333.33 |
| 1997-04-25 | 649 | 650 | 641 | 650 | 119,000 | 333.33 |
| 1997-04-24 | 700 | 701 | 683 | 683 | 8,000 | 350.26 |
| 1997-04-22 | 730 | 735 | 720 | 725 | 24,000 | 371.80 |
| 1997-04-21 | 684 | 750 | 684 | 730 | 50,000 | 374.36 |
| 1997-04-18 | 640 | 690 | 640 | 680 | 35,000 | 348.72 |
| 1997-04-17 | 600 | 620 | 600 | 620 | 12,000 | 317.95 |
| 1997-04-16 | 591 | 601 | 590 | 595 | 24,000 | 305.13 |
| 1997-04-15 | 590 | 600 | 590 | 590 | 30,000 | 302.56 |
| 1997-04-14 | 580 | 580 | 570 | 570 | 9,000 | 292.31 |
| 1997-04-11 | 551 | 560 | 550 | 560 | 19,000 | 287.18 |
| 1997-04-10 | 600 | 600 | 580 | 580 | 17,000 | 297.44 |
| 1997-04-09 | 659 | 659 | 640 | 640 | 17,000 | 328.21 |
| 1997-04-08 | 669 | 669 | 660 | 660 | 5,000 | 338.46 |
| 1997-04-07 | 681 | 681 | 675 | 679 | 6,000 | 348.21 |
| 1997-04-04 | 685 | 689 | 680 | 680 | 10,000 | 348.72 |
| 1997-04-03 | 699 | 699 | 690 | 690 | 9,000 | 353.85 |
| 1997-04-02 | 699 | 700 | 699 | 700 | 9,000 | 358.97 |
| 1997-04-01 | 709 | 709 | 700 | 700 | 2,000 | 358.97 |
| 1997-03-31 | 700 | 710 | 695 | 710 | 16,000 | 364.10 |
| 1997-03-28 | 700 | 700 | 700 | 700 | 2,000 | 358.97 |
| 1997-03-27 | 695 | 700 | 695 | 700 | 17,000 | 358.97 |
| 1997-03-26 | 736 | 736 | 685 | 695 | 22,000 | 356.41 |
| 1997-03-25 | 721 | 730 | 720 | 730 | 6,000 | 374.36 |
| 1997-03-24 | 730 | 730 | 721 | 721 | 38,000 | 369.74 |
| 1997-03-21 | 730 | 730 | 721 | 730 | 13,000 | 374.36 |
| 1997-03-19 | 734 | 734 | 725 | 730 | 47,000 | 374.36 |
| 1997-03-18 | 740 | 740 | 734 | 734 | 30,000 | 376.41 |
| 1997-03-17 | 739 | 739 | 730 | 739 | 24,000 | 378.97 |
| 1997-03-14 | 740 | 740 | 740 | 740 | 4,000 | 379.49 |
| 1997-03-13 | 751 | 751 | 740 | 745 | 26,000 | 382.05 |
| 1997-03-12 | 774 | 774 | 750 | 750 | 21,000 | 384.62 |
| 1997-03-11 | 775 | 775 | 775 | 775 | 6,000 | 397.44 |
| 1997-03-10 | 788 | 788 | 778 | 778 | 8,000 | 398.97 |
| 1997-03-07 | 780 | 786 | 780 | 786 | 10,000 | 403.08 |
| 1997-03-06 | 780 | 781 | 780 | 781 | 5,000 | 400.51 |
| 1997-03-05 | 780 | 780 | 780 | 780 | 5,000 | 400 |
| 1997-03-04 | 792 | 792 | 780 | 780 | 12,000 | 400 |
| 1997-03-03 | 798 | 798 | 781 | 792 | 10,000 | 406.15 |
| 1997-02-28 | 800 | 818 | 800 | 818 | 12,000 | 419.49 |
| 1997-02-27 | 775 | 789 | 775 | 788 | 11,000 | 404.10 |
| 1997-02-26 | 775 | 780 | 774 | 775 | 18,000 | 397.44 |
| 1997-02-25 | 780 | 780 | 770 | 775 | 27,000 | 397.44 |
| 1997-02-24 | 770 | 772 | 760 | 770 | 87,000 | 394.87 |
| 1997-02-21 | 762 | 762 | 757 | 760 | 48,000 | 389.74 |
| 1997-02-20 | 760 | 760 | 750 | 752 | 34,000 | 385.64 |
| 1997-02-19 | 794 | 794 | 751 | 760 | 60,000 | 389.74 |
| 1997-02-18 | 810 | 810 | 794 | 794 | 29,000 | 407.18 |
| 1997-02-17 | 809 | 811 | 800 | 800 | 51,000 | 410.26 |
| 1997-02-14 | 790 | 804 | 790 | 799 | 43,000 | 409.74 |
| 1997-02-13 | 800 | 800 | 791 | 791 | 36,000 | 405.64 |
| 1997-02-12 | 800 | 810 | 800 | 800 | 27,000 | 410.26 |
| 1997-02-10 | 805 | 805 | 790 | 790 | 15,000 | 405.13 |
| 1997-02-07 | 840 | 841 | 820 | 820 | 22,000 | 420.51 |
| 1997-02-06 | 840 | 844 | 840 | 840 | 15,000 | 430.77 |
| 1997-02-05 | 875 | 880 | 830 | 830 | 33,000 | 425.64 |
| 1997-02-04 | 904 | 904 | 885 | 885 | 27,000 | 453.85 |
| 1997-02-03 | 831 | 894 | 831 | 894 | 18,000 | 458.46 |
| 1997-01-31 | 790 | 828 | 790 | 828 | 53,000 | 424.62 |
| 1997-01-30 | 793 | 799 | 790 | 790 | 46,000 | 405.13 |
| 1997-01-29 | 800 | 810 | 800 | 800 | 40,000 | 410.26 |
| 1997-01-28 | 840 | 840 | 810 | 810 | 54,000 | 415.39 |
| 1997-01-27 | 860 | 860 | 850 | 850 | 17,000 | 435.90 |
| 1997-01-24 | 892 | 892 | 880 | 880 | 8,000 | 451.28 |
| 1997-01-23 | 900 | 900 | 892 | 892 | 6,000 | 457.44 |
| 1997-01-22 | 904 | 905 | 900 | 905 | 18,000 | 464.10 |
| 1997-01-21 | 910 | 910 | 905 | 905 | 12,000 | 464.10 |
| 1997-01-20 | 925 | 925 | 920 | 920 | 17,000 | 471.80 |
| 1997-01-17 | 940 | 945 | 930 | 930 | 31,000 | 476.92 |
| 1997-01-16 | 950 | 950 | 950 | 950 | 15,000 | 487.18 |
| 1997-01-14 | 949 | 949 | 940 | 940 | 16,000 | 482.05 |
| 1997-01-13 | 950 | 950 | 949 | 949 | 11,000 | 486.67 |
| 1997-01-10 | 970 | 970 | 970 | 970 | 9,000 | 497.44 |
| 1997-01-09 | 980 | 980 | 970 | 970 | 9,000 | 497.44 |
| 1997-01-08 | 980 | 980 | 980 | 980 | 1,000 | 502.56 |
| 1997-01-07 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 | 517.95 |
| 1997-01-06 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 517.95 |
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
