9743 (株)丹青社 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 372 | 372 | 370 | 371 | 3,000 | 190.26 |
| 2000-12-28 | 372 | 378 | 372 | 372 | 7,000 | 190.77 |
| 2000-12-27 | 372 | 373 | 372 | 372 | 3,000 | 190.77 |
| 2000-12-26 | 381 | 381 | 371 | 372 | 4,000 | 190.77 |
| 2000-12-25 | 391 | 391 | 365 | 381 | 20,000 | 195.39 |
| 2000-12-22 | 380 | 395 | 372 | 391 | 8,000 | 200.51 |
| 2000-12-21 | 390 | 390 | 380 | 380 | 14,000 | 194.87 |
| 2000-12-20 | 400 | 400 | 395 | 396 | 15,000 | 203.08 |
| 2000-12-19 | 419 | 419 | 406 | 406 | 6,000 | 208.21 |
| 2000-12-18 | 417 | 420 | 411 | 420 | 5,000 | 215.39 |
| 2000-12-15 | 426 | 426 | 419 | 419 | 37,000 | 214.87 |
| 2000-12-14 | 405 | 410 | 400 | 406 | 9,000 | 208.21 |
| 2000-12-13 | 400 | 400 | 397 | 397 | 16,000 | 203.59 |
| 2000-12-12 | 400 | 405 | 400 | 405 | 6,000 | 207.69 |
| 2000-12-11 | 413 | 413 | 399 | 405 | 35,000 | 207.69 |
| 2000-12-08 | 400 | 400 | 398 | 398 | 19,000 | 204.10 |
| 2000-12-07 | 398 | 400 | 398 | 399 | 10,000 | 204.62 |
| 2000-12-06 | 420 | 420 | 399 | 400 | 38,000 | 205.13 |
| 2000-12-05 | 410 | 410 | 397 | 400 | 26,000 | 205.13 |
| 2000-12-04 | 435 | 435 | 419 | 419 | 34,000 | 214.87 |
| 2000-12-01 | 397 | 400 | 385 | 400 | 32,000 | 205.13 |
| 2000-11-30 | 405 | 406 | 400 | 402 | 31,000 | 206.15 |
| 2000-11-29 | 428 | 428 | 420 | 425 | 5,000 | 217.95 |
| 2000-11-28 | 430 | 430 | 420 | 420 | 8,000 | 215.39 |
| 2000-11-27 | 434 | 435 | 428 | 430 | 21,000 | 220.51 |
| 2000-11-24 | 428 | 430 | 428 | 428 | 20,000 | 219.49 |
| 2000-11-22 | 429 | 430 | 428 | 428 | 11,000 | 219.49 |
| 2000-11-21 | 428 | 435 | 428 | 435 | 10,000 | 223.08 |
| 2000-11-20 | 428 | 438 | 428 | 438 | 4,000 | 224.62 |
| 2000-11-17 | 450 | 450 | 441 | 448 | 22,000 | 229.74 |
| 2000-11-16 | 468 | 468 | 450 | 450 | 5,000 | 230.77 |
| 2000-11-15 | 479 | 483 | 464 | 464 | 19,000 | 237.95 |
| 2000-11-14 | 460 | 460 | 451 | 451 | 6,000 | 231.28 |
| 2000-11-13 | 460 | 465 | 450 | 460 | 11,000 | 235.90 |
| 2000-11-10 | 485 | 485 | 468 | 468 | 15,000 | 240 |
| 2000-11-09 | 490 | 490 | 465 | 475 | 8,000 | 243.59 |
| 2000-11-08 | 470 | 490 | 470 | 490 | 4,000 | 251.28 |
| 2000-11-07 | 490 | 490 | 477 | 477 | 6,000 | 244.62 |
| 2000-11-06 | 492 | 492 | 490 | 490 | 13,000 | 251.28 |
| 2000-11-02 | 465 | 492 | 465 | 492 | 10,000 | 252.31 |
| 2000-11-01 | 474 | 474 | 462 | 462 | 4,000 | 236.92 |
| 2000-10-31 | 460 | 460 | 450 | 460 | 10,000 | 235.90 |
| 2000-10-30 | 465 | 480 | 460 | 460 | 7,000 | 235.90 |
| 2000-10-27 | 491 | 491 | 460 | 460 | 15,000 | 235.90 |
| 2000-10-26 | 485 | 490 | 480 | 480 | 15,000 | 246.15 |
| 2000-10-25 | 491 | 491 | 470 | 485 | 11,000 | 248.72 |
| 2000-10-24 | 500 | 500 | 485 | 490 | 13,000 | 251.28 |
| 2000-10-23 | 500 | 500 | 495 | 495 | 7,000 | 253.85 |
| 2000-10-20 | 500 | 510 | 500 | 500 | 15,000 | 256.41 |
| 2000-10-19 | 500 | 510 | 500 | 504 | 8,000 | 258.46 |
| 2000-10-18 | 539 | 539 | 516 | 516 | 20,000 | 264.62 |
| 2000-10-17 | 550 | 550 | 530 | 530 | 8,000 | 271.80 |
| 2000-10-16 | 525 | 559 | 525 | 550 | 26,000 | 282.05 |
| 2000-10-13 | 524 | 525 | 524 | 525 | 24,000 | 269.23 |
| 2000-10-12 | 540 | 540 | 530 | 530 | 19,000 | 271.80 |
| 2000-10-11 | 550 | 550 | 543 | 543 | 9,000 | 278.46 |
| 2000-10-10 | 545 | 558 | 545 | 550 | 10,000 | 282.05 |
| 2000-10-06 | 580 | 580 | 565 | 565 | 9,000 | 289.74 |
| 2000-10-05 | 575 | 575 | 575 | 575 | 1,000 | 294.87 |
| 2000-10-04 | 580 | 591 | 580 | 588 | 6,000 | 301.54 |
| 2000-10-03 | 638 | 638 | 610 | 610 | 15,000 | 312.82 |
| 2000-10-02 | 581 | 581 | 578 | 578 | 3,000 | 296.41 |
| 2000-09-29 | 578 | 585 | 576 | 584 | 15,000 | 299.49 |
| 2000-09-28 | 568 | 568 | 568 | 568 | 1,000 | 291.28 |
| 2000-09-27 | 553 | 553 | 549 | 551 | 12,000 | 282.56 |
| 2000-09-26 | 569 | 569 | 552 | 552 | 9,000 | 283.08 |
| 2000-09-25 | 552 | 570 | 552 | 569 | 12,000 | 291.80 |
| 2000-09-22 | 574 | 574 | 562 | 570 | 8,000 | 292.31 |
| 2000-09-21 | 550 | 579 | 550 | 579 | 10,000 | 296.92 |
| 2000-09-20 | 577 | 577 | 550 | 553 | 47,000 | 283.59 |
| 2000-09-19 | 549 | 577 | 549 | 577 | 11,000 | 295.90 |
| 2000-09-18 | 550 | 559 | 541 | 550 | 41,000 | 282.05 |
| 2000-09-14 | 555 | 565 | 555 | 560 | 26,000 | 287.18 |
| 2000-09-13 | 560 | 578 | 556 | 565 | 15,000 | 289.74 |
| 2000-09-12 | 559 | 580 | 540 | 579 | 80,000 | 296.92 |
| 2000-09-11 | 628 | 628 | 609 | 609 | 8,000 | 312.31 |
| 2000-09-08 | 628 | 645 | 628 | 638 | 11,000 | 327.18 |
| 2000-09-07 | 632 | 651 | 631 | 650 | 8,000 | 333.33 |
| 2000-09-06 | 632 | 632 | 631 | 631 | 4,000 | 323.59 |
| 2000-09-05 | 631 | 632 | 631 | 631 | 4,000 | 323.59 |
| 2000-09-04 | 641 | 650 | 640 | 650 | 11,000 | 333.33 |
| 2000-09-01 | 630 | 640 | 630 | 640 | 15,000 | 328.21 |
| 2000-08-31 | 636 | 636 | 625 | 629 | 20,000 | 322.56 |
| 2000-08-30 | 636 | 637 | 635 | 636 | 8,000 | 326.15 |
| 2000-08-29 | 654 | 655 | 635 | 635 | 5,000 | 325.64 |
| 2000-08-28 | 651 | 651 | 630 | 634 | 18,000 | 325.13 |
| 2000-08-25 | 648 | 656 | 645 | 656 | 14,000 | 336.41 |
| 2000-08-24 | 650 | 663 | 647 | 647 | 7,000 | 331.80 |
| 2000-08-23 | 645 | 660 | 645 | 660 | 8,000 | 338.46 |
| 2000-08-22 | 650 | 650 | 645 | 645 | 6,000 | 330.77 |
| 2000-08-21 | 647 | 647 | 647 | 647 | 5,000 | 331.80 |
| 2000-08-18 | 641 | 641 | 641 | 641 | 2,000 | 328.72 |
| 2000-08-17 | 640 | 640 | 640 | 640 | 1,000 | 328.21 |
| 2000-08-16 | 680 | 680 | 680 | 680 | 2,000 | 348.72 |
| 2000-08-15 | 680 | 680 | 680 | 680 | 13,000 | 348.72 |
| 2000-08-14 | 679 | 679 | 650 | 650 | 2,000 | 333.33 |
| 2000-08-11 | 640 | 690 | 640 | 690 | 15,000 | 353.85 |
| 2000-08-10 | 650 | 655 | 641 | 641 | 7,000 | 328.72 |
| 2000-08-09 | 650 | 650 | 640 | 640 | 2,000 | 328.21 |
| 2000-08-08 | 660 | 660 | 650 | 650 | 8,000 | 333.33 |
| 2000-08-07 | 647 | 679 | 647 | 679 | 5,000 | 348.21 |
| 2000-08-04 | 627 | 627 | 627 | 627 | 3,000 | 321.54 |
| 2000-08-03 | 665 | 696 | 646 | 667 | 13,000 | 342.05 |
| 2000-08-02 | 680 | 680 | 645 | 645 | 10,000 | 330.77 |
| 2000-08-01 | 665 | 675 | 665 | 665 | 11,000 | 341.03 |
| 2000-07-31 | 601 | 605 | 600 | 605 | 24,000 | 310.26 |
| 2000-07-28 | 680 | 680 | 660 | 660 | 5,000 | 338.46 |
| 2000-07-27 | 664 | 664 | 655 | 660 | 12,000 | 338.46 |
| 2000-07-26 | 671 | 679 | 670 | 670 | 21,000 | 343.59 |
| 2000-07-25 | 683 | 687 | 671 | 671 | 23,000 | 344.10 |
| 2000-07-24 | 705 | 705 | 690 | 690 | 6,000 | 353.85 |
| 2000-07-21 | 705 | 710 | 705 | 705 | 6,000 | 361.54 |
| 2000-07-19 | 710 | 710 | 700 | 705 | 19,000 | 361.54 |
| 2000-07-18 | 730 | 730 | 710 | 710 | 10,000 | 364.10 |
| 2000-07-17 | 748 | 748 | 710 | 710 | 30,000 | 364.10 |
| 2000-07-14 | 717 | 720 | 710 | 710 | 19,000 | 364.10 |
| 2000-07-13 | 727 | 730 | 717 | 729 | 23,000 | 373.85 |
| 2000-07-12 | 737 | 750 | 730 | 750 | 11,000 | 384.62 |
| 2000-07-11 | 750 | 770 | 750 | 767 | 6,000 | 393.33 |
| 2000-07-10 | 770 | 790 | 750 | 770 | 26,000 | 394.87 |
| 2000-07-07 | 750 | 770 | 750 | 770 | 9,000 | 394.87 |
| 2000-07-06 | 740 | 750 | 736 | 750 | 9,000 | 384.62 |
| 2000-07-05 | 750 | 750 | 740 | 740 | 14,000 | 379.49 |
| 2000-07-04 | 741 | 741 | 735 | 740 | 17,000 | 379.49 |
| 2000-07-03 | 721 | 749 | 721 | 749 | 33,000 | 384.10 |
| 2000-06-30 | 750 | 750 | 740 | 741 | 5,000 | 380 |
| 2000-06-29 | 763 | 763 | 735 | 750 | 21,000 | 384.62 |
| 2000-06-28 | 784 | 784 | 760 | 760 | 23,000 | 389.74 |
| 2000-06-27 | 790 | 790 | 786 | 786 | 8,000 | 403.08 |
| 2000-06-26 | 818 | 818 | 790 | 800 | 17,000 | 410.26 |
| 2000-06-23 | 800 | 800 | 790 | 800 | 4,000 | 410.26 |
| 2000-06-22 | 800 | 821 | 798 | 810 | 77,000 | 415.39 |
| 2000-06-21 | 796 | 800 | 793 | 798 | 60,000 | 409.23 |
| 2000-06-20 | 785 | 796 | 780 | 796 | 50,000 | 408.21 |
| 2000-06-19 | 783 | 795 | 780 | 780 | 12,000 | 400 |
| 2000-06-16 | 770 | 800 | 770 | 782 | 113,000 | 401.03 |
| 2000-06-15 | 759 | 777 | 759 | 767 | 116,000 | 393.33 |
| 2000-06-14 | 750 | 758 | 750 | 750 | 27,000 | 384.62 |
| 2000-06-13 | 745 | 748 | 740 | 748 | 35,000 | 383.59 |
| 2000-06-12 | 753 | 760 | 743 | 743 | 16,000 | 381.03 |
| 2000-06-09 | 750 | 750 | 723 | 749 | 38,000 | 384.10 |
| 2000-06-08 | 728 | 728 | 721 | 728 | 9,000 | 373.33 |
| 2000-06-07 | 740 | 740 | 718 | 718 | 18,000 | 368.21 |
| 2000-06-06 | 752 | 752 | 730 | 740 | 12,000 | 379.49 |
| 2000-06-05 | 730 | 760 | 721 | 755 | 57,000 | 387.18 |
| 2000-06-02 | 712 | 713 | 700 | 704 | 22,000 | 361.03 |
| 2000-06-01 | 720 | 722 | 690 | 712 | 13,000 | 365.13 |
| 2000-05-31 | 730 | 730 | 720 | 722 | 15,000 | 370.26 |
| 2000-05-30 | 739 | 739 | 720 | 720 | 6,000 | 369.23 |
| 2000-05-29 | 714 | 740 | 714 | 740 | 6,000 | 379.49 |
| 2000-05-26 | 722 | 722 | 709 | 714 | 22,000 | 366.15 |
| 2000-05-25 | 713 | 725 | 712 | 712 | 28,000 | 365.13 |
| 2000-05-24 | 709 | 730 | 691 | 730 | 35,000 | 374.36 |
| 2000-05-23 | 714 | 715 | 710 | 712 | 26,000 | 365.13 |
| 2000-05-22 | 765 | 765 | 719 | 719 | 22,000 | 368.72 |
| 2000-05-19 | 784 | 784 | 760 | 768 | 64,000 | 393.85 |
| 2000-05-18 | 780 | 799 | 766 | 774 | 51,000 | 396.92 |
| 2000-05-17 | 793 | 793 | 760 | 767 | 70,000 | 393.33 |
| 2000-05-16 | 750 | 789 | 741 | 773 | 100,000 | 396.41 |
| 2000-05-15 | 750 | 750 | 720 | 740 | 63,000 | 379.49 |
| 2000-05-12 | 690 | 750 | 690 | 730 | 130,000 | 374.36 |
| 2000-05-11 | 688 | 700 | 680 | 690 | 53,000 | 353.85 |
| 2000-05-10 | 699 | 699 | 690 | 697 | 79,000 | 357.44 |
| 2000-05-09 | 640 | 679 | 640 | 679 | 117,000 | 348.21 |
| 2000-05-08 | 648 | 648 | 630 | 630 | 23,000 | 323.08 |
| 2000-05-02 | 600 | 620 | 595 | 620 | 28,000 | 317.95 |
| 2000-05-01 | 596 | 618 | 596 | 613 | 13,000 | 314.36 |
| 2000-04-28 | 599 | 599 | 584 | 590 | 19,000 | 302.56 |
| 2000-04-27 | 611 | 618 | 600 | 600 | 18,000 | 307.69 |
| 2000-04-26 | 611 | 612 | 610 | 610 | 6,000 | 312.82 |
| 2000-04-25 | 622 | 623 | 605 | 610 | 11,000 | 312.82 |
| 2000-04-24 | 623 | 623 | 600 | 623 | 14,000 | 319.49 |
| 2000-04-21 | 663 | 663 | 623 | 623 | 17,000 | 319.49 |
| 2000-04-20 | 624 | 663 | 620 | 663 | 14,000 | 340 |
| 2000-04-19 | 600 | 600 | 570 | 600 | 33,000 | 307.69 |
| 2000-04-18 | 597 | 605 | 570 | 570 | 45,000 | 292.31 |
| 2000-04-17 | 620 | 620 | 550 | 566 | 27,000 | 290.26 |
| 2000-04-14 | 620 | 630 | 620 | 620 | 11,000 | 317.95 |
| 2000-04-13 | 630 | 633 | 626 | 630 | 14,000 | 323.08 |
| 2000-04-12 | 637 | 645 | 635 | 637 | 10,000 | 326.67 |
| 2000-04-11 | 628 | 645 | 628 | 645 | 7,000 | 330.77 |
| 2000-04-10 | 676 | 676 | 626 | 626 | 10,000 | 321.03 |
| 2000-04-07 | 620 | 626 | 616 | 616 | 22,000 | 315.90 |
| 2000-04-06 | 630 | 630 | 622 | 630 | 35,000 | 323.08 |
| 2000-04-05 | 677 | 683 | 620 | 630 | 15,000 | 323.08 |
| 2000-04-04 | 684 | 688 | 679 | 688 | 8,000 | 352.82 |
| 2000-04-03 | 615 | 674 | 615 | 674 | 18,000 | 345.64 |
| 2000-03-31 | 652 | 652 | 642 | 645 | 22,000 | 330.77 |
| 2000-03-30 | 650 | 652 | 649 | 652 | 30,000 | 334.36 |
| 2000-03-29 | 675 | 675 | 650 | 650 | 52,000 | 333.33 |
| 2000-03-28 | 677 | 677 | 650 | 650 | 15,000 | 333.33 |
| 2000-03-27 | 690 | 690 | 680 | 680 | 24,000 | 348.72 |
| 2000-03-24 | 691 | 692 | 686 | 690 | 20,000 | 353.85 |
| 2000-03-23 | 692 | 692 | 690 | 692 | 14,000 | 354.87 |
| 2000-03-22 | 700 | 700 | 698 | 700 | 27,000 | 358.97 |
| 2000-03-21 | 700 | 700 | 690 | 699 | 15,000 | 358.46 |
| 2000-03-17 | 721 | 722 | 700 | 700 | 22,000 | 358.97 |
| 2000-03-16 | 720 | 720 | 680 | 700 | 28,000 | 358.97 |
| 2000-03-15 | 728 | 730 | 728 | 730 | 14,000 | 374.36 |
| 2000-03-14 | 704 | 721 | 704 | 710 | 12,000 | 364.10 |
| 2000-03-13 | 731 | 731 | 680 | 690 | 13,000 | 353.85 |
| 2000-03-10 | 815 | 815 | 740 | 741 | 28,000 | 380 |
| 2000-03-09 | 770 | 810 | 770 | 790 | 35,000 | 405.13 |
| 2000-03-08 | 700 | 733 | 700 | 733 | 9,000 | 375.90 |
| 2000-03-07 | 704 | 704 | 680 | 691 | 19,000 | 354.36 |
| 2000-03-06 | 779 | 780 | 704 | 704 | 29,000 | 361.03 |
| 2000-03-03 | 820 | 820 | 780 | 780 | 29,000 | 400 |
| 2000-03-02 | 853 | 853 | 784 | 820 | 16,000 | 420.51 |
| 2000-03-01 | 895 | 920 | 840 | 854 | 104,000 | 437.95 |
| 2000-02-29 | 929 | 949 | 836 | 859 | 187,000 | 440.51 |
| 2000-02-28 | 849 | 910 | 840 | 899 | 222,000 | 461.03 |
| 2000-02-25 | 770 | 840 | 760 | 839 | 66,000 | 430.26 |
| 2000-02-24 | 770 | 770 | 750 | 770 | 82,000 | 394.87 |
| 2000-02-23 | 760 | 770 | 750 | 770 | 70,000 | 394.87 |
| 2000-02-22 | 681 | 771 | 680 | 750 | 99,000 | 384.62 |
| 2000-02-21 | 670 | 689 | 661 | 671 | 68,000 | 344.10 |
| 2000-02-18 | 640 | 640 | 620 | 620 | 9,000 | 317.95 |
| 2000-02-17 | 590 | 605 | 590 | 590 | 13,000 | 302.56 |
| 2000-02-16 | 610 | 620 | 600 | 600 | 41,000 | 307.69 |
| 2000-02-15 | 640 | 659 | 630 | 650 | 45,000 | 333.33 |
| 2000-02-14 | 660 | 661 | 650 | 660 | 21,000 | 338.46 |
| 2000-02-10 | 670 | 680 | 670 | 680 | 46,000 | 348.72 |
| 2000-02-09 | 659 | 670 | 650 | 670 | 33,000 | 343.59 |
| 2000-02-08 | 665 | 665 | 650 | 659 | 18,000 | 337.95 |
| 2000-02-07 | 650 | 680 | 650 | 679 | 30,000 | 348.21 |
| 2000-02-04 | 660 | 670 | 650 | 655 | 17,000 | 335.90 |
| 2000-02-03 | 681 | 689 | 671 | 671 | 30,000 | 344.10 |
| 2000-02-02 | 676 | 692 | 676 | 680 | 22,000 | 348.72 |
| 2000-02-01 | 700 | 700 | 671 | 675 | 12,000 | 346.15 |
| 2000-01-31 | 698 | 700 | 669 | 700 | 15,000 | 358.97 |
| 2000-01-28 | 700 | 720 | 690 | 710 | 38,000 | 364.10 |
| 2000-01-27 | 700 | 700 | 690 | 700 | 12,000 | 358.97 |
| 2000-01-26 | 700 | 720 | 700 | 701 | 24,000 | 359.49 |
| 2000-01-25 | 709 | 710 | 700 | 700 | 31,000 | 358.97 |
| 2000-01-24 | 709 | 709 | 709 | 709 | 3,000 | 363.59 |
| 2000-01-21 | 700 | 710 | 699 | 710 | 7,000 | 364.10 |
| 2000-01-20 | 720 | 720 | 680 | 710 | 20,000 | 364.10 |
| 2000-01-19 | 760 | 760 | 720 | 720 | 13,000 | 369.23 |
| 2000-01-18 | 770 | 770 | 750 | 760 | 14,000 | 389.74 |
| 2000-01-17 | 770 | 770 | 740 | 740 | 27,000 | 379.49 |
| 2000-01-14 | 780 | 780 | 750 | 770 | 33,000 | 394.87 |
| 2000-01-13 | 780 | 780 | 756 | 756 | 6,000 | 387.69 |
| 2000-01-12 | 709 | 712 | 709 | 712 | 4,000 | 365.13 |
| 2000-01-11 | 780 | 780 | 740 | 779 | 12,000 | 399.49 |
| 2000-01-07 | 690 | 750 | 690 | 750 | 27,000 | 384.62 |
| 2000-01-06 | 724 | 725 | 700 | 700 | 13,000 | 358.97 |
| 2000-01-05 | 731 | 750 | 712 | 730 | 25,000 | 374.36 |
| 2000-01-04 | 701 | 701 | 701 | 701 | 1,000 | 359.49 |
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