9743 (株)丹青社 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 720 | 721 | 700 | 700 | 20,000 | 358.97 |
| 1999-12-29 | 660 | 720 | 660 | 720 | 8,000 | 369.23 |
| 1999-12-28 | 660 | 660 | 620 | 660 | 16,000 | 338.46 |
| 1999-12-27 | 650 | 650 | 620 | 620 | 12,000 | 317.95 |
| 1999-12-24 | 599 | 650 | 599 | 650 | 19,000 | 333.33 |
| 1999-12-22 | 550 | 619 | 550 | 619 | 25,000 | 317.44 |
| 1999-12-21 | 684 | 684 | 600 | 630 | 28,000 | 323.08 |
| 1999-12-20 | 692 | 692 | 683 | 685 | 15,000 | 351.28 |
| 1999-12-17 | 699 | 730 | 680 | 730 | 20,000 | 374.36 |
| 1999-12-16 | 728 | 730 | 700 | 700 | 14,000 | 358.97 |
| 1999-12-15 | 704 | 730 | 681 | 730 | 36,000 | 374.36 |
| 1999-12-14 | 735 | 740 | 680 | 699 | 51,000 | 358.46 |
| 1999-12-13 | 800 | 800 | 735 | 735 | 35,000 | 376.92 |
| 1999-12-10 | 819 | 830 | 780 | 830 | 21,000 | 425.64 |
| 1999-12-09 | 869 | 869 | 825 | 826 | 28,000 | 423.59 |
| 1999-12-08 | 880 | 880 | 870 | 880 | 10,000 | 451.28 |
| 1999-12-07 | 889 | 890 | 889 | 890 | 3,000 | 456.41 |
| 1999-12-06 | 880 | 890 | 880 | 890 | 14,000 | 456.41 |
| 1999-12-03 | 897 | 900 | 880 | 880 | 24,000 | 451.28 |
| 1999-12-02 | 860 | 871 | 860 | 870 | 22,000 | 446.15 |
| 1999-12-01 | 880 | 890 | 850 | 860 | 18,000 | 441.03 |
| 1999-11-30 | 890 | 900 | 880 | 900 | 18,000 | 461.54 |
| 1999-11-29 | 890 | 900 | 890 | 890 | 12,000 | 456.41 |
| 1999-11-26 | 890 | 900 | 880 | 890 | 18,000 | 456.41 |
| 1999-11-25 | 940 | 960 | 900 | 900 | 37,000 | 461.54 |
| 1999-11-24 | 909 | 920 | 900 | 910 | 65,000 | 466.67 |
| 1999-11-22 | 925 | 940 | 900 | 900 | 36,000 | 461.54 |
| 1999-11-19 | 870 | 920 | 861 | 880 | 29,000 | 451.28 |
| 1999-11-18 | 790 | 861 | 790 | 861 | 22,000 | 441.54 |
| 1999-11-17 | 839 | 840 | 790 | 790 | 24,000 | 405.13 |
| 1999-11-16 | 780 | 850 | 780 | 850 | 20,000 | 435.90 |
| 1999-11-15 | 880 | 880 | 820 | 840 | 32,000 | 430.77 |
| 1999-11-12 | 881 | 890 | 840 | 840 | 37,000 | 430.77 |
| 1999-11-11 | 940 | 940 | 880 | 880 | 23,000 | 451.28 |
| 1999-11-10 | 860 | 930 | 860 | 930 | 68,000 | 476.92 |
| 1999-11-09 | 880 | 880 | 859 | 880 | 71,000 | 451.28 |
| 1999-11-08 | 990 | 990 | 911 | 920 | 80,000 | 471.80 |
| 1999-11-05 | 1,000 | 1,050 | 951 | 960 | 223,000 | 492.31 |
| 1999-11-04 | 940 | 1,000 | 940 | 1,000 | 370,000 | 512.82 |
| 1999-11-02 | 881 | 900 | 865 | 900 | 314,000 | 461.54 |
| 1999-11-01 | 715 | 800 | 700 | 800 | 144,000 | 410.26 |
| 1999-10-29 | 700 | 700 | 680 | 700 | 35,000 | 358.97 |
| 1999-10-28 | 680 | 700 | 680 | 700 | 12,000 | 358.97 |
| 1999-10-27 | 640 | 650 | 630 | 650 | 9,000 | 333.33 |
| 1999-10-26 | 640 | 650 | 640 | 640 | 10,000 | 328.21 |
| 1999-10-25 | 640 | 642 | 640 | 640 | 7,000 | 328.21 |
| 1999-10-22 | 660 | 660 | 650 | 650 | 6,000 | 333.33 |
| 1999-10-21 | 660 | 670 | 660 | 670 | 13,000 | 343.59 |
| 1999-10-20 | 649 | 670 | 645 | 660 | 12,000 | 338.46 |
| 1999-10-19 | 640 | 650 | 640 | 650 | 3,000 | 333.33 |
| 1999-10-18 | 600 | 650 | 600 | 650 | 15,000 | 333.33 |
| 1999-10-15 | 705 | 705 | 681 | 698 | 20,000 | 357.95 |
| 1999-10-14 | 680 | 685 | 680 | 685 | 17,000 | 351.28 |
| 1999-10-13 | 700 | 700 | 684 | 690 | 16,000 | 353.85 |
| 1999-10-12 | 725 | 735 | 720 | 720 | 6,000 | 369.23 |
| 1999-10-08 | 692 | 735 | 692 | 735 | 55,000 | 376.92 |
| 1999-10-07 | 675 | 720 | 675 | 720 | 48,000 | 369.23 |
| 1999-10-06 | 700 | 700 | 695 | 695 | 22,000 | 356.41 |
| 1999-10-05 | 720 | 720 | 690 | 720 | 57,000 | 369.23 |
| 1999-10-04 | 740 | 740 | 680 | 710 | 106,000 | 364.10 |
| 1999-10-01 | 630 | 710 | 630 | 710 | 216,000 | 364.10 |
| 1999-09-30 | 580 | 620 | 580 | 610 | 55,000 | 312.82 |
| 1999-09-29 | 551 | 551 | 546 | 546 | 9,000 | 280 |
| 1999-09-28 | 545 | 546 | 545 | 546 | 4,000 | 280 |
| 1999-09-27 | 546 | 546 | 546 | 546 | 4,000 | 280 |
| 1999-09-24 | 550 | 550 | 540 | 549 | 14,000 | 281.54 |
| 1999-09-22 | 564 | 564 | 551 | 551 | 7,000 | 282.56 |
| 1999-09-21 | 590 | 590 | 570 | 570 | 8,000 | 292.31 |
| 1999-09-20 | 586 | 586 | 570 | 582 | 25,000 | 298.46 |
| 1999-09-17 | 579 | 585 | 560 | 576 | 41,000 | 295.39 |
| 1999-09-16 | 600 | 600 | 583 | 589 | 36,000 | 302.05 |
| 1999-09-14 | 535 | 550 | 535 | 550 | 27,000 | 282.05 |
| 1999-09-13 | 551 | 551 | 531 | 531 | 36,000 | 272.31 |
| 1999-09-10 | 545 | 550 | 540 | 540 | 7,000 | 276.92 |
| 1999-09-09 | 532 | 535 | 530 | 535 | 6,000 | 274.36 |
| 1999-09-08 | 555 | 555 | 531 | 532 | 27,000 | 272.82 |
| 1999-09-07 | 580 | 580 | 551 | 555 | 7,000 | 284.62 |
| 1999-09-06 | 612 | 620 | 580 | 580 | 24,000 | 297.44 |
| 1999-09-03 | 630 | 630 | 605 | 605 | 125,000 | 310.26 |
| 1999-09-02 | 577 | 600 | 577 | 600 | 106,000 | 307.69 |
| 1999-09-01 | 534 | 570 | 534 | 551 | 22,000 | 282.56 |
| 1999-08-31 | 537 | 540 | 530 | 535 | 27,000 | 274.36 |
| 1999-08-30 | 580 | 580 | 557 | 557 | 44,000 | 285.64 |
| 1999-08-27 | 593 | 600 | 562 | 595 | 122,000 | 305.13 |
| 1999-08-26 | 600 | 629 | 600 | 613 | 299,000 | 314.36 |
| 1999-08-25 | 465 | 550 | 465 | 550 | 412,000 | 282.05 |
| 1999-08-24 | 465 | 470 | 455 | 470 | 231,000 | 241.03 |
| 1999-08-23 | 402 | 404 | 402 | 404 | 4,000 | 207.18 |
| 1999-08-20 | 415 | 415 | 415 | 415 | 7,000 | 212.82 |
| 1999-08-19 | 428 | 428 | 415 | 415 | 29,000 | 212.82 |
| 1999-08-18 | 428 | 428 | 428 | 428 | 2,000 | 219.49 |
| 1999-08-17 | 420 | 429 | 420 | 420 | 35,000 | 215.39 |
| 1999-08-16 | 423 | 432 | 410 | 410 | 27,000 | 210.26 |
| 1999-08-13 | 399 | 400 | 399 | 400 | 8,000 | 205.13 |
| 1999-08-12 | 392 | 399 | 392 | 399 | 5,000 | 204.62 |
| 1999-08-11 | 391 | 399 | 391 | 391 | 16,000 | 200.51 |
| 1999-08-10 | 386 | 390 | 386 | 390 | 6,000 | 200 |
| 1999-08-09 | 385 | 385 | 385 | 385 | 1,000 | 197.44 |
| 1999-08-06 | 395 | 395 | 385 | 385 | 11,000 | 197.44 |
| 1999-08-05 | 399 | 399 | 399 | 399 | 2,000 | 204.62 |
| 1999-08-04 | 399 | 400 | 390 | 400 | 3,000 | 205.13 |
| 1999-08-03 | 410 | 415 | 410 | 410 | 21,000 | 210.26 |
| 1999-08-02 | 399 | 400 | 399 | 400 | 8,000 | 205.13 |
| 1999-07-30 | 400 | 401 | 400 | 400 | 29,000 | 205.13 |
| 1999-07-29 | 412 | 412 | 412 | 412 | 1,000 | 211.28 |
| 1999-07-27 | 420 | 420 | 420 | 420 | 1,000 | 215.39 |
| 1999-07-26 | 412 | 412 | 410 | 410 | 25,000 | 210.26 |
| 1999-07-23 | 419 | 420 | 412 | 412 | 6,000 | 211.28 |
| 1999-07-22 | 420 | 421 | 420 | 420 | 11,000 | 215.39 |
| 1999-07-21 | 440 | 440 | 438 | 438 | 12,000 | 224.62 |
| 1999-07-19 | 436 | 440 | 436 | 440 | 22,000 | 225.64 |
| 1999-07-16 | 434 | 434 | 434 | 434 | 5,000 | 222.56 |
| 1999-07-15 | 429 | 430 | 429 | 430 | 30,000 | 220.51 |
| 1999-07-14 | 421 | 421 | 420 | 421 | 15,000 | 215.90 |
| 1999-07-13 | 430 | 430 | 421 | 421 | 4,000 | 215.90 |
| 1999-07-12 | 420 | 430 | 420 | 430 | 9,000 | 220.51 |
| 1999-07-09 | 413 | 430 | 413 | 423 | 38,000 | 216.92 |
| 1999-07-08 | 421 | 421 | 413 | 413 | 10,000 | 211.80 |
| 1999-07-07 | 421 | 421 | 421 | 421 | 17,000 | 215.90 |
| 1999-07-06 | 425 | 425 | 417 | 420 | 40,000 | 215.39 |
| 1999-07-05 | 430 | 430 | 416 | 416 | 36,000 | 213.33 |
| 1999-07-02 | 430 | 430 | 425 | 425 | 12,000 | 217.95 |
| 1999-07-01 | 435 | 435 | 429 | 431 | 11,000 | 221.03 |
| 1999-06-30 | 416 | 435 | 415 | 425 | 18,000 | 217.95 |
| 1999-06-29 | 417 | 417 | 415 | 415 | 4,000 | 212.82 |
| 1999-06-28 | 416 | 418 | 416 | 418 | 11,000 | 214.36 |
| 1999-06-25 | 416 | 416 | 415 | 416 | 10,000 | 213.33 |
| 1999-06-24 | 420 | 420 | 416 | 419 | 6,000 | 214.87 |
| 1999-06-23 | 420 | 420 | 418 | 418 | 4,000 | 214.36 |
| 1999-06-22 | 429 | 429 | 420 | 420 | 4,000 | 215.39 |
| 1999-06-21 | 430 | 430 | 415 | 416 | 13,000 | 213.33 |
| 1999-06-18 | 435 | 435 | 430 | 430 | 6,000 | 220.51 |
| 1999-06-17 | 439 | 439 | 435 | 435 | 4,000 | 223.08 |
| 1999-06-15 | 444 | 444 | 430 | 430 | 20,000 | 220.51 |
| 1999-06-14 | 426 | 439 | 425 | 439 | 15,000 | 225.13 |
| 1999-06-11 | 426 | 434 | 425 | 434 | 7,000 | 222.56 |
| 1999-06-10 | 420 | 425 | 407 | 407 | 4,000 | 208.72 |
| 1999-06-09 | 407 | 407 | 406 | 406 | 2,000 | 208.21 |
| 1999-06-08 | 420 | 420 | 404 | 405 | 5,000 | 207.69 |
| 1999-06-07 | 415 | 415 | 400 | 400 | 4,000 | 205.13 |
| 1999-06-04 | 421 | 421 | 421 | 421 | 2,000 | 215.90 |
| 1999-06-03 | 430 | 434 | 425 | 434 | 13,000 | 222.56 |
| 1999-06-02 | 425 | 425 | 425 | 425 | 2,000 | 217.95 |
| 1999-06-01 | 425 | 425 | 421 | 421 | 3,000 | 215.90 |
| 1999-05-31 | 418 | 425 | 410 | 425 | 11,000 | 217.95 |
| 1999-05-28 | 420 | 420 | 418 | 418 | 8,000 | 214.36 |
| 1999-05-27 | 420 | 420 | 420 | 420 | 1,000 | 215.39 |
| 1999-05-26 | 425 | 425 | 420 | 420 | 7,000 | 215.39 |
| 1999-05-25 | 425 | 425 | 425 | 425 | 4,000 | 217.95 |
| 1999-05-24 | 426 | 426 | 421 | 425 | 7,000 | 217.95 |
| 1999-05-21 | 440 | 440 | 425 | 425 | 8,000 | 217.95 |
| 1999-05-20 | 464 | 464 | 440 | 440 | 11,000 | 225.64 |
| 1999-05-19 | 460 | 460 | 450 | 450 | 2,000 | 230.77 |
| 1999-05-18 | 468 | 468 | 465 | 466 | 10,000 | 238.97 |
| 1999-05-17 | 460 | 470 | 450 | 470 | 17,000 | 241.03 |
| 1999-05-14 | 450 | 450 | 440 | 440 | 9,000 | 225.64 |
| 1999-05-13 | 440 | 460 | 440 | 450 | 19,000 | 230.77 |
| 1999-05-12 | 440 | 450 | 440 | 450 | 7,000 | 230.77 |
| 1999-05-11 | 460 | 460 | 450 | 450 | 4,000 | 230.77 |
| 1999-05-10 | 470 | 470 | 460 | 460 | 5,000 | 235.90 |
| 1999-05-07 | 470 | 470 | 442 | 442 | 16,000 | 226.67 |
| 1999-05-06 | 470 | 475 | 440 | 440 | 40,000 | 225.64 |
| 1999-04-30 | 466 | 466 | 440 | 440 | 15,000 | 225.64 |
| 1999-04-28 | 459 | 465 | 450 | 460 | 15,000 | 235.90 |
| 1999-04-27 | 435 | 445 | 435 | 445 | 8,000 | 228.21 |
| 1999-04-26 | 426 | 432 | 426 | 431 | 5,000 | 221.03 |
| 1999-04-23 | 423 | 425 | 420 | 425 | 24,000 | 217.95 |
| 1999-04-22 | 422 | 422 | 411 | 418 | 6,000 | 214.36 |
| 1999-04-21 | 426 | 428 | 426 | 427 | 8,000 | 218.97 |
| 1999-04-20 | 465 | 465 | 441 | 441 | 20,000 | 226.15 |
| 1999-04-19 | 450 | 470 | 450 | 465 | 8,000 | 238.46 |
| 1999-04-16 | 474 | 474 | 468 | 468 | 5,000 | 240 |
| 1999-04-15 | 480 | 480 | 455 | 474 | 22,000 | 243.08 |
| 1999-04-14 | 475 | 475 | 468 | 468 | 10,000 | 240 |
| 1999-04-13 | 452 | 470 | 452 | 470 | 11,000 | 241.03 |
| 1999-04-12 | 478 | 480 | 452 | 452 | 20,000 | 231.80 |
| 1999-04-09 | 495 | 496 | 478 | 478 | 51,000 | 245.13 |
| 1999-04-08 | 450 | 480 | 450 | 475 | 53,000 | 243.59 |
| 1999-04-07 | 430 | 455 | 430 | 440 | 36,000 | 225.64 |
| 1999-04-06 | 425 | 436 | 415 | 426 | 45,000 | 218.46 |
| 1999-04-05 | 405 | 425 | 405 | 425 | 56,000 | 217.95 |
| 1999-04-02 | 378 | 385 | 375 | 385 | 19,000 | 197.44 |
| 1999-04-01 | 369 | 369 | 355 | 360 | 16,000 | 184.62 |
| 1999-03-31 | 380 | 380 | 361 | 370 | 15,000 | 189.74 |
| 1999-03-30 | 381 | 390 | 381 | 390 | 4,000 | 200 |
| 1999-03-29 | 409 | 409 | 380 | 380 | 36,000 | 194.87 |
| 1999-03-26 | 425 | 425 | 411 | 411 | 29,000 | 210.77 |
| 1999-03-25 | 420 | 430 | 411 | 424 | 40,000 | 217.44 |
| 1999-03-24 | 411 | 425 | 411 | 425 | 69,000 | 217.95 |
| 1999-03-23 | 400 | 410 | 390 | 405 | 57,000 | 207.69 |
| 1999-03-19 | 355 | 389 | 355 | 380 | 28,000 | 194.87 |
| 1999-03-18 | 340 | 360 | 337 | 360 | 43,000 | 184.62 |
| 1999-03-17 | 330 | 335 | 330 | 335 | 21,000 | 171.80 |
| 1999-03-16 | 335 | 335 | 330 | 330 | 21,000 | 169.23 |
| 1999-03-15 | 320 | 330 | 320 | 330 | 26,000 | 169.23 |
| 1999-03-12 | 310 | 320 | 310 | 320 | 21,000 | 164.10 |
| 1999-03-11 | 302 | 310 | 302 | 310 | 8,000 | 158.97 |
| 1999-03-10 | 300 | 300 | 300 | 300 | 5,000 | 153.85 |
| 1999-03-08 | 300 | 300 | 300 | 300 | 1,000 | 153.85 |
| 1999-03-04 | 297 | 297 | 296 | 296 | 5,000 | 151.80 |
| 1999-03-03 | 319 | 319 | 318 | 319 | 13,000 | 163.59 |
| 1999-03-02 | 300 | 305 | 300 | 305 | 6,000 | 156.41 |
| 1999-03-01 | 295 | 295 | 295 | 295 | 3,000 | 151.28 |
| 1999-02-26 | 291 | 291 | 291 | 291 | 1,000 | 149.23 |
| 1999-02-25 | 300 | 300 | 291 | 291 | 4,000 | 149.23 |
| 1999-02-24 | 290 | 300 | 290 | 295 | 3,000 | 151.28 |
| 1999-02-23 | 288 | 288 | 288 | 288 | 3,000 | 147.69 |
| 1999-02-22 | 300 | 304 | 290 | 290 | 5,000 | 148.72 |
| 1999-02-19 | 290 | 290 | 290 | 290 | 2,000 | 148.72 |
| 1999-02-18 | 307 | 307 | 307 | 307 | 2,000 | 157.44 |
| 1999-02-17 | 287 | 288 | 287 | 287 | 4,000 | 147.18 |
| 1999-02-16 | 290 | 291 | 286 | 291 | 4,000 | 149.23 |
| 1999-02-15 | 305 | 315 | 305 | 315 | 26,000 | 161.54 |
| 1999-02-12 | 300 | 300 | 300 | 300 | 4,000 | 153.85 |
| 1999-02-10 | 290 | 290 | 285 | 290 | 10,000 | 148.72 |
| 1999-02-09 | 306 | 306 | 306 | 306 | 1,000 | 156.92 |
| 1999-02-08 | 286 | 286 | 286 | 286 | 2,000 | 146.67 |
| 1999-02-05 | 300 | 300 | 290 | 290 | 7,000 | 148.72 |
| 1999-02-04 | 309 | 309 | 300 | 300 | 17,000 | 153.85 |
| 1999-02-03 | 315 | 320 | 314 | 320 | 21,000 | 164.10 |
| 1999-02-02 | 315 | 315 | 310 | 310 | 11,000 | 158.97 |
| 1999-02-01 | 299 | 299 | 299 | 299 | 1,000 | 153.33 |
| 1999-01-28 | 284 | 284 | 284 | 284 | 1,000 | 145.64 |
| 1999-01-27 | 300 | 300 | 280 | 282 | 13,000 | 144.62 |
| 1999-01-25 | 310 | 310 | 310 | 310 | 3,000 | 158.97 |
| 1999-01-22 | 300 | 310 | 300 | 310 | 13,000 | 158.97 |
| 1999-01-21 | 315 | 316 | 310 | 316 | 10,000 | 162.05 |
| 1999-01-20 | 315 | 315 | 315 | 315 | 1,000 | 161.54 |
| 1999-01-19 | 315 | 315 | 315 | 315 | 3,000 | 161.54 |
| 1999-01-18 | 319 | 320 | 319 | 320 | 25,000 | 164.10 |
| 1999-01-14 | 290 | 295 | 290 | 295 | 3,000 | 151.28 |
| 1999-01-13 | 280 | 290 | 275 | 275 | 8,000 | 141.03 |
| 1999-01-12 | 290 | 290 | 275 | 290 | 7,000 | 148.72 |
| 1999-01-11 | 270 | 290 | 270 | 290 | 3,000 | 148.72 |
| 1999-01-08 | 310 | 310 | 310 | 310 | 3,000 | 158.97 |
| 1999-01-07 | 304 | 304 | 304 | 304 | 2,000 | 155.90 |
| 1999-01-06 | 320 | 320 | 319 | 320 | 15,000 | 164.10 |
| 1999-01-05 | 310 | 320 | 310 | 310 | 16,000 | 158.97 |
| 1999-01-04 | 310 | 310 | 310 | 310 | 6,000 | 158.97 |
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