9743 (株)丹青社 の時系列データ [1998年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1998-12-30 | 310 | 310 | 310 | 310 | 3,000 | 158.97 |
1998-12-29 | 315 | 315 | 310 | 310 | 5,000 | 158.97 |
1998-12-28 | 310 | 310 | 310 | 310 | 1,000 | 158.97 |
1998-12-25 | 310 | 320 | 310 | 319 | 12,000 | 163.59 |
1998-12-24 | 315 | 320 | 315 | 320 | 17,000 | 164.10 |
1998-12-22 | 311 | 320 | 310 | 320 | 24,000 | 164.10 |
1998-12-21 | 305 | 320 | 305 | 310 | 19,000 | 158.97 |
1998-12-18 | 320 | 320 | 320 | 320 | 2,000 | 164.10 |
1998-12-16 | 311 | 311 | 306 | 306 | 2,000 | 156.92 |
1998-12-15 | 330 | 335 | 311 | 311 | 29,000 | 159.49 |
1998-12-14 | 310 | 310 | 310 | 310 | 1,000 | 158.97 |
1998-12-11 | 310 | 310 | 310 | 310 | 7,000 | 158.97 |
1998-12-10 | 310 | 335 | 310 | 330 | 31,000 | 169.23 |
1998-12-09 | 300 | 300 | 300 | 300 | 10,000 | 153.85 |
1998-12-08 | 300 | 300 | 300 | 300 | 1,000 | 153.85 |
1998-12-04 | 300 | 305 | 300 | 300 | 10,000 | 153.85 |
1998-12-03 | 300 | 308 | 300 | 308 | 28,000 | 157.95 |
1998-12-02 | 300 | 300 | 295 | 300 | 13,000 | 153.85 |
1998-12-01 | 295 | 295 | 290 | 290 | 17,000 | 148.72 |
1998-11-30 | 290 | 290 | 290 | 290 | 1,000 | 148.72 |
1998-11-27 | 290 | 295 | 290 | 295 | 10,000 | 151.28 |
1998-11-26 | 290 | 295 | 280 | 280 | 17,000 | 143.59 |
1998-11-25 | 285 | 290 | 285 | 290 | 22,000 | 148.72 |
1998-11-24 | 266 | 285 | 266 | 285 | 12,000 | 146.15 |
1998-11-20 | 280 | 280 | 280 | 280 | 2,000 | 143.59 |
1998-11-18 | 284 | 284 | 279 | 279 | 3,000 | 143.08 |
1998-11-17 | 274 | 279 | 265 | 265 | 3,000 | 135.90 |
1998-11-16 | 285 | 285 | 260 | 284 | 29,000 | 145.64 |
1998-11-13 | 261 | 261 | 260 | 260 | 4,000 | 133.33 |
1998-11-11 | 260 | 264 | 260 | 264 | 2,000 | 135.39 |
1998-11-10 | 260 | 260 | 255 | 255 | 7,000 | 130.77 |
1998-11-09 | 275 | 275 | 275 | 275 | 4,000 | 141.03 |
1998-11-06 | 269 | 269 | 265 | 265 | 4,000 | 135.90 |
1998-11-05 | 270 | 274 | 270 | 272 | 15,000 | 139.49 |
1998-11-04 | 260 | 265 | 251 | 265 | 25,000 | 135.90 |
1998-11-02 | 252 | 252 | 250 | 251 | 7,000 | 128.72 |
1998-10-30 | 259 | 259 | 250 | 252 | 10,000 | 129.23 |
1998-10-29 | 260 | 260 | 260 | 260 | 11,000 | 133.33 |
1998-10-28 | 260 | 260 | 260 | 260 | 1,000 | 133.33 |
1998-10-27 | 260 | 260 | 260 | 260 | 1,000 | 133.33 |
1998-10-23 | 256 | 280 | 256 | 270 | 9,000 | 138.46 |
1998-10-22 | 252 | 255 | 252 | 255 | 5,000 | 130.77 |
1998-10-21 | 255 | 261 | 255 | 261 | 4,000 | 133.85 |
1998-10-20 | 270 | 270 | 270 | 270 | 4,000 | 138.46 |
1998-10-19 | 260 | 260 | 250 | 250 | 2,000 | 128.21 |
1998-10-16 | 280 | 280 | 280 | 280 | 2,000 | 143.59 |
1998-10-15 | 280 | 280 | 280 | 280 | 30,000 | 143.59 |
1998-10-14 | 260 | 260 | 260 | 260 | 8,000 | 133.33 |
1998-10-13 | 270 | 270 | 260 | 260 | 14,000 | 133.33 |
1998-10-09 | 280 | 280 | 260 | 270 | 4,000 | 138.46 |
1998-10-08 | 290 | 290 | 290 | 290 | 6,000 | 148.72 |
1998-10-07 | 250 | 260 | 250 | 260 | 8,000 | 133.33 |
1998-10-06 | 250 | 250 | 250 | 250 | 6,000 | 128.21 |
1998-10-05 | 270 | 286 | 250 | 250 | 21,000 | 128.21 |
1998-10-02 | 271 | 271 | 271 | 271 | 4,000 | 138.97 |
1998-10-01 | 250 | 250 | 250 | 250 | 5,000 | 128.21 |
1998-09-30 | 271 | 271 | 250 | 250 | 17,000 | 128.21 |
1998-09-28 | 271 | 271 | 271 | 271 | 1,000 | 138.97 |
1998-09-25 | 271 | 271 | 271 | 271 | 1,000 | 138.97 |
1998-09-24 | 261 | 270 | 261 | 270 | 2,000 | 138.46 |
1998-09-22 | 256 | 256 | 256 | 256 | 1,000 | 131.28 |
1998-09-21 | 266 | 266 | 255 | 255 | 23,000 | 130.77 |
1998-09-18 | 270 | 270 | 265 | 265 | 44,000 | 135.90 |
1998-09-16 | 310 | 310 | 310 | 310 | 26,000 | 158.97 |
1998-09-14 | 270 | 270 | 265 | 265 | 6,000 | 135.90 |
1998-09-11 | 270 | 270 | 265 | 265 | 13,000 | 135.90 |
1998-09-10 | 270 | 275 | 270 | 270 | 12,000 | 138.46 |
1998-09-09 | 280 | 280 | 270 | 270 | 12,000 | 138.46 |
1998-09-08 | 271 | 280 | 271 | 280 | 6,000 | 143.59 |
1998-09-07 | 272 | 272 | 265 | 265 | 4,000 | 135.90 |
1998-09-04 | 300 | 300 | 280 | 280 | 5,000 | 143.59 |
1998-09-03 | 310 | 320 | 310 | 310 | 15,000 | 158.97 |
1998-09-02 | 295 | 295 | 285 | 285 | 5,000 | 146.15 |
1998-09-01 | 285 | 290 | 255 | 260 | 29,000 | 133.33 |
1998-08-31 | 280 | 280 | 280 | 280 | 3,000 | 143.59 |
1998-08-28 | 280 | 280 | 280 | 280 | 20,000 | 143.59 |
1998-08-27 | 280 | 280 | 280 | 280 | 4,000 | 143.59 |
1998-08-26 | 285 | 285 | 285 | 285 | 11,000 | 146.15 |
1998-08-25 | 290 | 290 | 285 | 285 | 3,000 | 146.15 |
1998-08-24 | 300 | 300 | 290 | 290 | 11,000 | 148.72 |
1998-08-21 | 290 | 295 | 290 | 295 | 5,000 | 151.28 |
1998-08-20 | 300 | 310 | 300 | 300 | 16,000 | 153.85 |
1998-08-19 | 291 | 291 | 291 | 291 | 1,000 | 149.23 |
1998-08-18 | 307 | 307 | 307 | 307 | 7,000 | 157.44 |
1998-08-17 | 305 | 307 | 291 | 291 | 30,000 | 149.23 |
1998-08-14 | 300 | 300 | 291 | 291 | 15,000 | 149.23 |
1998-08-11 | 310 | 310 | 300 | 300 | 4,000 | 153.85 |
1998-08-10 | 310 | 314 | 310 | 310 | 19,000 | 158.97 |
1998-08-07 | 320 | 320 | 316 | 316 | 4,000 | 162.05 |
1998-08-06 | 320 | 320 | 320 | 320 | 1,000 | 164.10 |
1998-08-05 | 320 | 320 | 320 | 320 | 7,000 | 164.10 |
1998-08-04 | 335 | 335 | 335 | 335 | 3,000 | 171.80 |
1998-08-03 | 335 | 335 | 335 | 335 | 18,000 | 171.80 |
1998-07-31 | 320 | 320 | 320 | 320 | 5,000 | 164.10 |
1998-07-30 | 316 | 316 | 313 | 315 | 13,000 | 161.54 |
1998-07-29 | 320 | 320 | 320 | 320 | 2,000 | 164.10 |
1998-07-28 | 314 | 314 | 314 | 314 | 2,000 | 161.03 |
1998-07-24 | 323 | 323 | 310 | 313 | 11,000 | 160.51 |
1998-07-23 | 332 | 332 | 323 | 323 | 13,000 | 165.64 |
1998-07-22 | 335 | 340 | 332 | 335 | 37,000 | 171.80 |
1998-07-21 | 332 | 332 | 332 | 332 | 4,000 | 170.26 |
1998-07-17 | 336 | 350 | 336 | 345 | 13,000 | 176.92 |
1998-07-16 | 354 | 355 | 335 | 354 | 11,000 | 181.54 |
1998-07-15 | 330 | 355 | 320 | 355 | 41,000 | 182.05 |
1998-07-14 | 330 | 330 | 318 | 318 | 3,000 | 163.08 |
1998-07-13 | 321 | 321 | 318 | 318 | 4,000 | 163.08 |
1998-07-10 | 328 | 350 | 328 | 330 | 45,000 | 169.23 |
1998-07-09 | 318 | 318 | 318 | 318 | 1,000 | 163.08 |
1998-07-08 | 315 | 315 | 310 | 315 | 6,000 | 161.54 |
1998-07-07 | 309 | 310 | 309 | 310 | 8,000 | 158.97 |
1998-07-06 | 305 | 310 | 305 | 310 | 7,000 | 158.97 |
1998-07-03 | 330 | 330 | 305 | 305 | 21,000 | 156.41 |
1998-07-02 | 305 | 320 | 305 | 320 | 36,000 | 164.10 |
1998-07-01 | 315 | 315 | 315 | 315 | 1,000 | 161.54 |
1998-06-30 | 293 | 299 | 293 | 299 | 2,000 | 153.33 |
1998-06-26 | 300 | 300 | 290 | 290 | 12,000 | 148.72 |
1998-06-25 | 311 | 311 | 311 | 311 | 1,000 | 159.49 |
1998-06-24 | 301 | 301 | 301 | 301 | 4,000 | 154.36 |
1998-06-23 | 315 | 315 | 300 | 300 | 7,000 | 153.85 |
1998-06-22 | 320 | 320 | 320 | 320 | 2,000 | 164.10 |
1998-06-18 | 320 | 320 | 320 | 320 | 4,000 | 164.10 |
1998-06-17 | 300 | 300 | 300 | 300 | 14,000 | 153.85 |
1998-06-16 | 320 | 320 | 300 | 300 | 11,000 | 153.85 |
1998-06-15 | 320 | 320 | 311 | 320 | 37,000 | 164.10 |
1998-06-12 | 310 | 310 | 310 | 310 | 4,000 | 158.97 |
1998-06-11 | 315 | 315 | 315 | 315 | 1,000 | 161.54 |
1998-06-10 | 310 | 310 | 310 | 310 | 5,000 | 158.97 |
1998-06-09 | 310 | 310 | 310 | 310 | 1,000 | 158.97 |
1998-06-08 | 316 | 316 | 310 | 310 | 2,000 | 158.97 |
1998-06-05 | 310 | 310 | 310 | 310 | 1,000 | 158.97 |
1998-06-04 | 317 | 318 | 316 | 316 | 6,000 | 162.05 |
1998-06-03 | 319 | 320 | 316 | 316 | 15,000 | 162.05 |
1998-06-02 | 310 | 320 | 310 | 320 | 7,000 | 164.10 |
1998-06-01 | 304 | 304 | 303 | 303 | 2,000 | 155.39 |
1998-05-27 | 305 | 305 | 305 | 305 | 15,000 | 156.41 |
1998-05-25 | 320 | 320 | 320 | 320 | 1,000 | 164.10 |
1998-05-22 | 301 | 320 | 301 | 320 | 22,000 | 164.10 |
1998-05-21 | 300 | 300 | 300 | 300 | 3,000 | 153.85 |
1998-05-20 | 310 | 310 | 310 | 310 | 1,000 | 158.97 |
1998-05-19 | 310 | 310 | 300 | 300 | 5,000 | 153.85 |
1998-05-18 | 318 | 318 | 318 | 318 | 1,000 | 163.08 |
1998-05-15 | 319 | 320 | 319 | 320 | 28,000 | 164.10 |
1998-05-13 | 309 | 309 | 309 | 309 | 1,000 | 158.46 |
1998-05-12 | 288 | 310 | 288 | 310 | 6,000 | 158.97 |
1998-05-11 | 290 | 310 | 281 | 310 | 19,000 | 158.97 |
1998-05-08 | 280 | 280 | 280 | 280 | 1,000 | 143.59 |
1998-05-07 | 291 | 291 | 281 | 282 | 9,000 | 144.62 |
1998-05-06 | 310 | 310 | 290 | 290 | 21,000 | 148.72 |
1998-04-30 | 310 | 310 | 285 | 295 | 18,000 | 151.28 |
1998-04-28 | 300 | 300 | 295 | 300 | 13,000 | 153.85 |
1998-04-27 | 303 | 310 | 303 | 310 | 5,000 | 158.97 |
1998-04-24 | 300 | 310 | 300 | 310 | 2,000 | 158.97 |
1998-04-23 | 305 | 305 | 300 | 300 | 3,000 | 153.85 |
1998-04-22 | 305 | 310 | 305 | 305 | 14,000 | 156.41 |
1998-04-21 | 300 | 319 | 300 | 319 | 5,000 | 163.59 |
1998-04-20 | 299 | 299 | 299 | 299 | 1,000 | 153.33 |
1998-04-17 | 300 | 300 | 280 | 280 | 8,000 | 143.59 |
1998-04-16 | 300 | 300 | 300 | 300 | 2,000 | 153.85 |
1998-04-15 | 316 | 335 | 315 | 335 | 27,000 | 171.80 |
1998-04-10 | 280 | 300 | 280 | 300 | 14,000 | 153.85 |
1998-04-09 | 281 | 281 | 280 | 281 | 4,000 | 144.10 |
1998-04-07 | 271 | 271 | 271 | 271 | 2,000 | 138.97 |
1998-04-06 | 260 | 261 | 260 | 261 | 3,000 | 133.85 |
1998-04-03 | 289 | 290 | 270 | 270 | 29,000 | 138.46 |
1998-04-02 | 275 | 280 | 260 | 260 | 15,000 | 133.33 |
1998-04-01 | 291 | 291 | 270 | 270 | 5,000 | 138.46 |
1998-03-31 | 296 | 296 | 290 | 290 | 6,000 | 148.72 |
1998-03-30 | 296 | 296 | 296 | 296 | 1,000 | 151.80 |
1998-03-27 | 294 | 305 | 294 | 300 | 5,000 | 153.85 |
1998-03-26 | 292 | 292 | 292 | 292 | 3,000 | 149.74 |
1998-03-25 | 292 | 295 | 291 | 295 | 11,000 | 151.28 |
1998-03-24 | 300 | 300 | 290 | 290 | 16,000 | 148.72 |
1998-03-23 | 301 | 301 | 301 | 301 | 3,000 | 154.36 |
1998-03-20 | 301 | 301 | 301 | 301 | 5,000 | 154.36 |
1998-03-19 | 300 | 300 | 300 | 300 | 12,000 | 153.85 |
1998-03-18 | 320 | 320 | 300 | 300 | 10,000 | 153.85 |
1998-03-17 | 319 | 320 | 310 | 320 | 12,000 | 164.10 |
1998-03-16 | 319 | 320 | 316 | 320 | 29,000 | 164.10 |
1998-03-13 | 300 | 300 | 297 | 300 | 9,000 | 153.85 |
1998-03-12 | 301 | 301 | 296 | 296 | 13,000 | 151.80 |
1998-03-11 | 308 | 308 | 300 | 301 | 11,000 | 154.36 |
1998-03-10 | 319 | 319 | 319 | 319 | 1,000 | 163.59 |
1998-03-09 | 320 | 320 | 320 | 320 | 13,000 | 164.10 |
1998-03-06 | 325 | 325 | 325 | 325 | 4,000 | 166.67 |
1998-03-05 | 320 | 325 | 320 | 325 | 8,000 | 166.67 |
1998-03-04 | 325 | 325 | 316 | 325 | 9,000 | 166.67 |
1998-03-03 | 330 | 330 | 325 | 325 | 15,000 | 166.67 |
1998-03-02 | 311 | 325 | 306 | 310 | 30,000 | 158.97 |
1998-02-27 | 325 | 330 | 325 | 325 | 17,000 | 166.67 |
1998-02-26 | 324 | 324 | 324 | 324 | 2,000 | 166.15 |
1998-02-25 | 305 | 310 | 300 | 300 | 4,000 | 153.85 |
1998-02-24 | 314 | 314 | 304 | 305 | 5,000 | 156.41 |
1998-02-23 | 316 | 319 | 312 | 312 | 37,000 | 160 |
1998-02-20 | 324 | 324 | 316 | 316 | 5,000 | 162.05 |
1998-02-19 | 330 | 330 | 329 | 329 | 18,000 | 168.72 |
1998-02-18 | 320 | 330 | 316 | 330 | 16,000 | 169.23 |
1998-02-17 | 315 | 316 | 315 | 315 | 7,000 | 161.54 |
1998-02-16 | 335 | 335 | 320 | 320 | 33,000 | 164.10 |
1998-02-13 | 343 | 343 | 315 | 320 | 17,000 | 164.10 |
1998-02-12 | 341 | 345 | 340 | 344 | 36,000 | 176.41 |
1998-02-10 | 318 | 329 | 318 | 329 | 27,000 | 168.72 |
1998-02-09 | 310 | 319 | 310 | 315 | 35,000 | 161.54 |
1998-02-06 | 291 | 300 | 291 | 294 | 60,000 | 150.77 |
1998-02-05 | 267 | 285 | 260 | 280 | 99,000 | 143.59 |
1998-02-04 | 281 | 281 | 272 | 272 | 30,000 | 139.49 |
1998-02-03 | 300 | 306 | 280 | 280 | 31,000 | 143.59 |
1998-02-02 | 289 | 289 | 269 | 280 | 20,000 | 143.59 |
1998-01-30 | 310 | 310 | 290 | 300 | 35,000 | 153.85 |
1998-01-29 | 350 | 355 | 305 | 310 | 86,000 | 158.97 |
1998-01-28 | 320 | 340 | 320 | 340 | 90,000 | 174.36 |
1998-01-27 | 275 | 282 | 271 | 282 | 116,000 | 144.62 |
1998-01-26 | 260 | 275 | 260 | 265 | 78,000 | 135.90 |
1998-01-23 | 246 | 247 | 242 | 245 | 63,000 | 125.64 |
1998-01-22 | 260 | 262 | 245 | 245 | 41,000 | 125.64 |
1998-01-21 | 240 | 257 | 240 | 256 | 57,000 | 131.28 |
1998-01-20 | 245 | 245 | 235 | 239 | 28,000 | 122.56 |
1998-01-19 | 235 | 245 | 235 | 240 | 17,000 | 123.08 |
1998-01-16 | 236 | 251 | 236 | 250 | 46,000 | 128.21 |
1998-01-14 | 216 | 216 | 216 | 216 | 2,000 | 110.77 |
1998-01-13 | 216 | 216 | 216 | 216 | 1,000 | 110.77 |
1998-01-12 | 215 | 225 | 215 | 225 | 5,000 | 115.39 |
1998-01-09 | 219 | 220 | 215 | 220 | 8,000 | 112.82 |
1998-01-08 | 220 | 220 | 215 | 220 | 10,000 | 112.82 |
1998-01-07 | 220 | 227 | 211 | 227 | 9,000 | 116.41 |
1998-01-06 | 249 | 250 | 225 | 225 | 27,000 | 115.39 |
1998-01-05 | 230 | 230 | 230 | 230 | 1,000 | 117.95 |
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