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
1998-12-303103103103103,000158.97
1998-12-293153153103105,000158.97
1998-12-283103103103101,000158.97
1998-12-2531032031031912,000163.59
1998-12-2431532031532017,000164.10
1998-12-2231132031032024,000164.10
1998-12-2130532030531019,000158.97
1998-12-183203203203202,000164.10
1998-12-163113113063062,000156.92
1998-12-1533033531131129,000159.49
1998-12-143103103103101,000158.97
1998-12-113103103103107,000158.97
1998-12-1031033531033031,000169.23
1998-12-0930030030030010,000153.85
1998-12-083003003003001,000153.85
1998-12-0430030530030010,000153.85
1998-12-0330030830030828,000157.95
1998-12-0230030029530013,000153.85
1998-12-0129529529029017,000148.72
1998-11-302902902902901,000148.72
1998-11-2729029529029510,000151.28
1998-11-2629029528028017,000143.59
1998-11-2528529028529022,000148.72
1998-11-2426628526628512,000146.15
1998-11-202802802802802,000143.59
1998-11-182842842792793,000143.08
1998-11-172742792652653,000135.90
1998-11-1628528526028429,000145.64
1998-11-132612612602604,000133.33
1998-11-112602642602642,000135.39
1998-11-102602602552557,000130.77
1998-11-092752752752754,000141.03
1998-11-062692692652654,000135.90
1998-11-0527027427027215,000139.49
1998-11-0426026525126525,000135.90
1998-11-022522522502517,000128.72
1998-10-3025925925025210,000129.23
1998-10-2926026026026011,000133.33
1998-10-282602602602601,000133.33
1998-10-272602602602601,000133.33
1998-10-232562802562709,000138.46
1998-10-222522552522555,000130.77
1998-10-212552612552614,000133.85
1998-10-202702702702704,000138.46
1998-10-192602602502502,000128.21
1998-10-162802802802802,000143.59
1998-10-1528028028028030,000143.59
1998-10-142602602602608,000133.33
1998-10-1327027026026014,000133.33
1998-10-092802802602704,000138.46
1998-10-082902902902906,000148.72
1998-10-072502602502608,000133.33
1998-10-062502502502506,000128.21
1998-10-0527028625025021,000128.21
1998-10-022712712712714,000138.97
1998-10-012502502502505,000128.21
1998-09-3027127125025017,000128.21
1998-09-282712712712711,000138.97
1998-09-252712712712711,000138.97
1998-09-242612702612702,000138.46
1998-09-222562562562561,000131.28
1998-09-2126626625525523,000130.77
1998-09-1827027026526544,000135.90
1998-09-1631031031031026,000158.97
1998-09-142702702652656,000135.90
1998-09-1127027026526513,000135.90
1998-09-1027027527027012,000138.46
1998-09-0928028027027012,000138.46
1998-09-082712802712806,000143.59
1998-09-072722722652654,000135.90
1998-09-043003002802805,000143.59
1998-09-0331032031031015,000158.97
1998-09-022952952852855,000146.15
1998-09-0128529025526029,000133.33
1998-08-312802802802803,000143.59
1998-08-2828028028028020,000143.59
1998-08-272802802802804,000143.59
1998-08-2628528528528511,000146.15
1998-08-252902902852853,000146.15
1998-08-2430030029029011,000148.72
1998-08-212902952902955,000151.28
1998-08-2030031030030016,000153.85
1998-08-192912912912911,000149.23
1998-08-183073073073077,000157.44
1998-08-1730530729129130,000149.23
1998-08-1430030029129115,000149.23
1998-08-113103103003004,000153.85
1998-08-1031031431031019,000158.97
1998-08-073203203163164,000162.05
1998-08-063203203203201,000164.10
1998-08-053203203203207,000164.10
1998-08-043353353353353,000171.80
1998-08-0333533533533518,000171.80
1998-07-313203203203205,000164.10
1998-07-3031631631331513,000161.54
1998-07-293203203203202,000164.10
1998-07-283143143143142,000161.03
1998-07-2432332331031311,000160.51
1998-07-2333233232332313,000165.64
1998-07-2233534033233537,000171.80
1998-07-213323323323324,000170.26
1998-07-1733635033634513,000176.92
1998-07-1635435533535411,000181.54
1998-07-1533035532035541,000182.05
1998-07-143303303183183,000163.08
1998-07-133213213183184,000163.08
1998-07-1032835032833045,000169.23
1998-07-093183183183181,000163.08
1998-07-083153153103156,000161.54
1998-07-073093103093108,000158.97
1998-07-063053103053107,000158.97
1998-07-0333033030530521,000156.41
1998-07-0230532030532036,000164.10
1998-07-013153153153151,000161.54
1998-06-302932992932992,000153.33
1998-06-2630030029029012,000148.72
1998-06-253113113113111,000159.49
1998-06-243013013013014,000154.36
1998-06-233153153003007,000153.85
1998-06-223203203203202,000164.10
1998-06-183203203203204,000164.10
1998-06-1730030030030014,000153.85
1998-06-1632032030030011,000153.85
1998-06-1532032031132037,000164.10
1998-06-123103103103104,000158.97
1998-06-113153153153151,000161.54
1998-06-103103103103105,000158.97
1998-06-093103103103101,000158.97
1998-06-083163163103102,000158.97
1998-06-053103103103101,000158.97
1998-06-043173183163166,000162.05
1998-06-0331932031631615,000162.05
1998-06-023103203103207,000164.10
1998-06-013043043033032,000155.39
1998-05-2730530530530515,000156.41
1998-05-253203203203201,000164.10
1998-05-2230132030132022,000164.10
1998-05-213003003003003,000153.85
1998-05-203103103103101,000158.97
1998-05-193103103003005,000153.85
1998-05-183183183183181,000163.08
1998-05-1531932031932028,000164.10
1998-05-133093093093091,000158.46
1998-05-122883102883106,000158.97
1998-05-1129031028131019,000158.97
1998-05-082802802802801,000143.59
1998-05-072912912812829,000144.62
1998-05-0631031029029021,000148.72
1998-04-3031031028529518,000151.28
1998-04-2830030029530013,000153.85
1998-04-273033103033105,000158.97
1998-04-243003103003102,000158.97
1998-04-233053053003003,000153.85
1998-04-2230531030530514,000156.41
1998-04-213003193003195,000163.59
1998-04-202992992992991,000153.33
1998-04-173003002802808,000143.59
1998-04-163003003003002,000153.85
1998-04-1531633531533527,000171.80
1998-04-1028030028030014,000153.85
1998-04-092812812802814,000144.10
1998-04-072712712712712,000138.97
1998-04-062602612602613,000133.85
1998-04-0328929027027029,000138.46
1998-04-0227528026026015,000133.33
1998-04-012912912702705,000138.46
1998-03-312962962902906,000148.72
1998-03-302962962962961,000151.80
1998-03-272943052943005,000153.85
1998-03-262922922922923,000149.74
1998-03-2529229529129511,000151.28
1998-03-2430030029029016,000148.72
1998-03-233013013013013,000154.36
1998-03-203013013013015,000154.36
1998-03-1930030030030012,000153.85
1998-03-1832032030030010,000153.85
1998-03-1731932031032012,000164.10
1998-03-1631932031632029,000164.10
1998-03-133003002973009,000153.85
1998-03-1230130129629613,000151.80
1998-03-1130830830030111,000154.36
1998-03-103193193193191,000163.59
1998-03-0932032032032013,000164.10
1998-03-063253253253254,000166.67
1998-03-053203253203258,000166.67
1998-03-043253253163259,000166.67
1998-03-0333033032532515,000166.67
1998-03-0231132530631030,000158.97
1998-02-2732533032532517,000166.67
1998-02-263243243243242,000166.15
1998-02-253053103003004,000153.85
1998-02-243143143043055,000156.41
1998-02-2331631931231237,000160
1998-02-203243243163165,000162.05
1998-02-1933033032932918,000168.72
1998-02-1832033031633016,000169.23
1998-02-173153163153157,000161.54
1998-02-1633533532032033,000164.10
1998-02-1334334331532017,000164.10
1998-02-1234134534034436,000176.41
1998-02-1031832931832927,000168.72
1998-02-0931031931031535,000161.54
1998-02-0629130029129460,000150.77
1998-02-0526728526028099,000143.59
1998-02-0428128127227230,000139.49
1998-02-0330030628028031,000143.59
1998-02-0228928926928020,000143.59
1998-01-3031031029030035,000153.85
1998-01-2935035530531086,000158.97
1998-01-2832034032034090,000174.36
1998-01-27275282271282116,000144.62
1998-01-2626027526026578,000135.90
1998-01-2324624724224563,000125.64
1998-01-2226026224524541,000125.64
1998-01-2124025724025657,000131.28
1998-01-2024524523523928,000122.56
1998-01-1923524523524017,000123.08
1998-01-1623625123625046,000128.21
1998-01-142162162162162,000110.77
1998-01-132162162162161,000110.77
1998-01-122152252152255,000115.39
1998-01-092192202152208,000112.82
1998-01-0822022021522010,000112.82
1998-01-072202272112279,000116.41
1998-01-0624925022522527,000115.39
1998-01-052302302302301,000117.95

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