9743 (株)丹青社 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 355 | 355 | 351 | 351 | 7,000 | 180 |
| 2001-12-27 | 360 | 360 | 355 | 355 | 7,000 | 182.05 |
| 2001-12-26 | 365 | 365 | 360 | 360 | 5,000 | 184.62 |
| 2001-12-25 | 363 | 364 | 363 | 364 | 5,000 | 186.67 |
| 2001-12-21 | 369 | 369 | 363 | 363 | 3,000 | 186.15 |
| 2001-12-20 | 370 | 370 | 366 | 370 | 21,000 | 189.74 |
| 2001-12-19 | 375 | 375 | 351 | 351 | 11,000 | 180 |
| 2001-12-18 | 379 | 379 | 373 | 374 | 8,000 | 191.80 |
| 2001-12-17 | 345 | 376 | 345 | 373 | 27,000 | 191.28 |
| 2001-12-14 | 362 | 375 | 362 | 370 | 31,000 | 189.74 |
| 2001-12-13 | 383 | 385 | 382 | 382 | 14,000 | 195.90 |
| 2001-12-12 | 379 | 383 | 379 | 382 | 12,000 | 195.90 |
| 2001-12-11 | 388 | 388 | 379 | 379 | 13,000 | 194.36 |
| 2001-12-10 | 389 | 391 | 386 | 386 | 39,000 | 197.95 |
| 2001-12-07 | 358 | 374 | 357 | 364 | 9,000 | 186.67 |
| 2001-12-06 | 356 | 366 | 356 | 366 | 7,000 | 187.69 |
| 2001-12-05 | 365 | 365 | 360 | 360 | 2,000 | 184.62 |
| 2001-12-04 | 370 | 370 | 362 | 365 | 7,000 | 187.18 |
| 2001-12-03 | 380 | 380 | 360 | 375 | 17,000 | 192.31 |
| 2001-11-30 | 362 | 362 | 356 | 360 | 6,000 | 184.62 |
| 2001-11-29 | 358 | 358 | 358 | 358 | 3,000 | 183.59 |
| 2001-11-28 | 357 | 359 | 357 | 359 | 3,000 | 184.10 |
| 2001-11-27 | 360 | 360 | 359 | 359 | 3,000 | 184.10 |
| 2001-11-26 | 335 | 340 | 335 | 340 | 2,000 | 174.36 |
| 2001-11-22 | 340 | 340 | 340 | 340 | 3,000 | 174.36 |
| 2001-11-21 | 340 | 350 | 340 | 350 | 6,000 | 179.49 |
| 2001-11-20 | 355 | 357 | 350 | 350 | 12,000 | 179.49 |
| 2001-11-19 | 355 | 379 | 352 | 352 | 7,000 | 180.51 |
| 2001-11-16 | 357 | 358 | 355 | 355 | 5,000 | 182.05 |
| 2001-11-15 | 358 | 358 | 353 | 358 | 23,000 | 183.59 |
| 2001-11-14 | 358 | 358 | 357 | 357 | 13,000 | 183.08 |
| 2001-11-13 | 361 | 361 | 358 | 358 | 23,000 | 183.59 |
| 2001-11-09 | 364 | 364 | 361 | 361 | 4,000 | 185.13 |
| 2001-11-08 | 382 | 382 | 377 | 379 | 6,000 | 194.36 |
| 2001-11-07 | 382 | 382 | 375 | 380 | 10,000 | 194.87 |
| 2001-11-06 | 378 | 378 | 377 | 377 | 4,000 | 193.33 |
| 2001-11-05 | 376 | 383 | 371 | 383 | 16,000 | 196.41 |
| 2001-11-02 | 383 | 383 | 371 | 371 | 5,000 | 190.26 |
| 2001-11-01 | 380 | 383 | 378 | 383 | 16,000 | 196.41 |
| 2001-10-31 | 381 | 381 | 359 | 359 | 4,000 | 184.10 |
| 2001-10-30 | 371 | 371 | 371 | 371 | 1,000 | 190.26 |
| 2001-10-29 | 381 | 381 | 371 | 371 | 7,000 | 190.26 |
| 2001-10-26 | 380 | 396 | 380 | 391 | 11,000 | 200.51 |
| 2001-10-25 | 370 | 372 | 370 | 372 | 4,000 | 190.77 |
| 2001-10-24 | 359 | 370 | 359 | 370 | 11,000 | 189.74 |
| 2001-10-23 | 354 | 359 | 354 | 359 | 8,000 | 184.10 |
| 2001-10-22 | 350 | 350 | 350 | 350 | 6,000 | 179.49 |
| 2001-10-18 | 370 | 370 | 364 | 364 | 7,000 | 186.67 |
| 2001-10-17 | 369 | 370 | 369 | 370 | 20,000 | 189.74 |
| 2001-10-16 | 361 | 369 | 361 | 369 | 4,000 | 189.23 |
| 2001-10-15 | 357 | 370 | 356 | 370 | 25,000 | 189.74 |
| 2001-10-12 | 342 | 354 | 342 | 354 | 8,000 | 181.54 |
| 2001-10-11 | 340 | 341 | 340 | 341 | 14,000 | 174.87 |
| 2001-10-10 | 347 | 347 | 340 | 340 | 6,000 | 174.36 |
| 2001-10-09 | 352 | 352 | 346 | 346 | 14,000 | 177.44 |
| 2001-10-05 | 356 | 356 | 351 | 351 | 11,000 | 180 |
| 2001-10-04 | 372 | 372 | 352 | 357 | 5,000 | 183.08 |
| 2001-10-03 | 392 | 392 | 385 | 385 | 15,000 | 197.44 |
| 2001-10-02 | 369 | 369 | 367 | 367 | 7,000 | 188.21 |
| 2001-10-01 | 335 | 345 | 335 | 344 | 7,000 | 176.41 |
| 2001-09-28 | 308 | 330 | 308 | 330 | 7,000 | 169.23 |
| 2001-09-27 | 306 | 307 | 306 | 307 | 2,000 | 157.44 |
| 2001-09-26 | 303 | 304 | 303 | 304 | 7,000 | 155.90 |
| 2001-09-25 | 301 | 301 | 301 | 301 | 9,000 | 154.36 |
| 2001-09-21 | 322 | 322 | 300 | 300 | 10,000 | 153.85 |
| 2001-09-20 | 325 | 325 | 321 | 323 | 7,000 | 165.64 |
| 2001-09-19 | 340 | 340 | 324 | 324 | 3,000 | 166.15 |
| 2001-09-18 | 350 | 350 | 340 | 340 | 4,000 | 174.36 |
| 2001-09-17 | 354 | 354 | 337 | 338 | 25,000 | 173.33 |
| 2001-09-14 | 315 | 320 | 315 | 320 | 22,000 | 164.10 |
| 2001-09-13 | 280 | 300 | 280 | 300 | 19,000 | 153.85 |
| 2001-09-12 | 285 | 310 | 285 | 300 | 11,000 | 153.85 |
| 2001-09-11 | 320 | 325 | 320 | 325 | 4,000 | 166.67 |
| 2001-09-10 | 335 | 335 | 335 | 335 | 1,000 | 171.80 |
| 2001-09-07 | 339 | 339 | 339 | 339 | 1,000 | 173.85 |
| 2001-09-06 | 345 | 345 | 345 | 345 | 2,000 | 176.92 |
| 2001-09-05 | 348 | 349 | 342 | 347 | 10,000 | 177.95 |
| 2001-09-04 | 359 | 359 | 348 | 348 | 7,000 | 178.46 |
| 2001-09-03 | 370 | 379 | 370 | 374 | 11,000 | 191.80 |
| 2001-08-31 | 366 | 366 | 351 | 351 | 6,000 | 180 |
| 2001-08-30 | 365 | 365 | 360 | 360 | 8,000 | 184.62 |
| 2001-08-29 | 369 | 369 | 367 | 367 | 8,000 | 188.21 |
| 2001-08-28 | 371 | 371 | 368 | 369 | 3,000 | 189.23 |
| 2001-08-27 | 368 | 380 | 365 | 375 | 8,000 | 192.31 |
| 2001-08-24 | 368 | 368 | 368 | 368 | 1,000 | 188.72 |
| 2001-08-23 | 370 | 374 | 370 | 373 | 7,000 | 191.28 |
| 2001-08-22 | 366 | 368 | 366 | 368 | 4,000 | 188.72 |
| 2001-08-21 | 384 | 384 | 380 | 380 | 2,000 | 194.87 |
| 2001-08-20 | 391 | 391 | 385 | 385 | 4,000 | 197.44 |
| 2001-08-17 | 401 | 401 | 386 | 386 | 3,000 | 197.95 |
| 2001-08-16 | 400 | 400 | 381 | 381 | 4,000 | 195.39 |
| 2001-08-15 | 399 | 404 | 399 | 400 | 20,000 | 205.13 |
| 2001-08-14 | 400 | 400 | 385 | 385 | 6,000 | 197.44 |
| 2001-08-10 | 400 | 400 | 400 | 400 | 3,000 | 205.13 |
| 2001-08-08 | 397 | 397 | 397 | 397 | 1,000 | 203.59 |
| 2001-08-07 | 402 | 402 | 397 | 397 | 3,000 | 203.59 |
| 2001-08-06 | 404 | 404 | 392 | 392 | 4,000 | 201.03 |
| 2001-08-03 | 410 | 414 | 409 | 414 | 13,000 | 212.31 |
| 2001-08-02 | 410 | 410 | 409 | 409 | 4,000 | 209.74 |
| 2001-08-01 | 400 | 410 | 400 | 410 | 10,000 | 210.26 |
| 2001-07-31 | 400 | 400 | 399 | 399 | 9,000 | 204.62 |
| 2001-07-30 | 385 | 385 | 380 | 380 | 6,000 | 194.87 |
| 2001-07-27 | 395 | 399 | 389 | 389 | 4,000 | 199.49 |
| 2001-07-26 | 390 | 395 | 385 | 385 | 6,000 | 197.44 |
| 2001-07-25 | 381 | 386 | 380 | 380 | 5,000 | 194.87 |
| 2001-07-24 | 381 | 386 | 380 | 380 | 10,000 | 194.87 |
| 2001-07-23 | 390 | 391 | 381 | 391 | 5,000 | 200.51 |
| 2001-07-19 | 400 | 405 | 400 | 400 | 5,000 | 205.13 |
| 2001-07-18 | 412 | 412 | 405 | 405 | 3,000 | 207.69 |
| 2001-07-17 | 401 | 401 | 401 | 401 | 2,000 | 205.64 |
| 2001-07-16 | 420 | 435 | 420 | 425 | 20,000 | 217.95 |
| 2001-07-13 | 425 | 425 | 415 | 415 | 7,000 | 212.82 |
| 2001-07-12 | 400 | 400 | 400 | 400 | 1,000 | 205.13 |
| 2001-07-11 | 425 | 425 | 410 | 410 | 3,000 | 210.26 |
| 2001-07-10 | 433 | 435 | 425 | 425 | 22,000 | 217.95 |
| 2001-07-09 | 429 | 430 | 429 | 430 | 3,000 | 220.51 |
| 2001-07-06 | 430 | 430 | 430 | 430 | 2,000 | 220.51 |
| 2001-07-05 | 425 | 433 | 425 | 433 | 7,000 | 222.05 |
| 2001-07-04 | 423 | 428 | 420 | 420 | 4,000 | 215.39 |
| 2001-07-03 | 429 | 431 | 421 | 421 | 22,000 | 215.90 |
| 2001-07-02 | 410 | 429 | 410 | 420 | 16,000 | 215.39 |
| 2001-06-29 | 397 | 407 | 396 | 402 | 6,000 | 206.15 |
| 2001-06-28 | 404 | 404 | 390 | 390 | 15,000 | 200 |
| 2001-06-27 | 403 | 403 | 390 | 390 | 4,000 | 200 |
| 2001-06-26 | 402 | 405 | 399 | 405 | 11,000 | 207.69 |
| 2001-06-25 | 409 | 415 | 390 | 390 | 11,000 | 200 |
| 2001-06-22 | 385 | 407 | 385 | 407 | 11,000 | 208.72 |
| 2001-06-21 | 389 | 389 | 385 | 385 | 3,000 | 197.44 |
| 2001-06-20 | 399 | 399 | 390 | 390 | 5,000 | 200 |
| 2001-06-19 | 406 | 408 | 399 | 399 | 6,000 | 204.62 |
| 2001-06-18 | 405 | 405 | 405 | 405 | 2,000 | 207.69 |
| 2001-06-15 | 400 | 405 | 395 | 405 | 25,000 | 207.69 |
| 2001-06-14 | 399 | 399 | 393 | 394 | 9,000 | 202.05 |
| 2001-06-13 | 395 | 395 | 393 | 393 | 3,000 | 201.54 |
| 2001-06-12 | 399 | 399 | 394 | 395 | 11,000 | 202.56 |
| 2001-06-08 | 399 | 399 | 399 | 399 | 23,000 | 204.62 |
| 2001-06-07 | 385 | 400 | 385 | 399 | 12,000 | 204.62 |
| 2001-06-06 | 390 | 390 | 390 | 390 | 3,000 | 200 |
| 2001-06-05 | 395 | 400 | 386 | 400 | 10,000 | 205.13 |
| 2001-06-04 | 418 | 418 | 385 | 390 | 22,000 | 200 |
| 2001-06-01 | 398 | 400 | 393 | 393 | 17,000 | 201.54 |
| 2001-05-31 | 390 | 393 | 390 | 393 | 3,000 | 201.54 |
| 2001-05-30 | 400 | 400 | 400 | 400 | 1,000 | 205.13 |
| 2001-05-29 | 399 | 399 | 399 | 399 | 3,000 | 204.62 |
| 2001-05-28 | 389 | 399 | 389 | 399 | 5,000 | 204.62 |
| 2001-05-25 | 400 | 400 | 399 | 399 | 2,000 | 204.62 |
| 2001-05-24 | 400 | 400 | 399 | 399 | 14,000 | 204.62 |
| 2001-05-23 | 420 | 420 | 402 | 405 | 7,000 | 207.69 |
| 2001-05-22 | 430 | 430 | 420 | 420 | 6,000 | 215.39 |
| 2001-05-21 | 425 | 425 | 420 | 420 | 4,000 | 215.39 |
| 2001-05-18 | 427 | 427 | 425 | 425 | 6,000 | 217.95 |
| 2001-05-17 | 420 | 421 | 420 | 421 | 5,000 | 215.90 |
| 2001-05-16 | 435 | 435 | 435 | 435 | 3,000 | 223.08 |
| 2001-05-15 | 439 | 440 | 424 | 439 | 17,000 | 225.13 |
| 2001-05-14 | 420 | 420 | 420 | 420 | 1,000 | 215.39 |
| 2001-05-11 | 430 | 430 | 421 | 421 | 6,000 | 215.90 |
| 2001-05-10 | 430 | 430 | 430 | 430 | 3,000 | 220.51 |
| 2001-05-09 | 430 | 430 | 420 | 420 | 9,000 | 215.39 |
| 2001-05-08 | 442 | 442 | 430 | 430 | 8,000 | 220.51 |
| 2001-05-07 | 445 | 445 | 440 | 440 | 23,000 | 225.64 |
| 2001-05-02 | 435 | 440 | 431 | 440 | 12,000 | 225.64 |
| 2001-05-01 | 427 | 431 | 427 | 431 | 5,000 | 221.03 |
| 2001-04-27 | 424 | 429 | 421 | 429 | 10,000 | 220 |
| 2001-04-26 | 415 | 425 | 415 | 425 | 10,000 | 217.95 |
| 2001-04-25 | 405 | 420 | 400 | 406 | 13,000 | 208.21 |
| 2001-04-24 | 400 | 402 | 392 | 402 | 18,000 | 206.15 |
| 2001-04-23 | 433 | 433 | 413 | 416 | 4,000 | 213.33 |
| 2001-04-20 | 433 | 434 | 432 | 433 | 14,000 | 222.05 |
| 2001-04-19 | 444 | 444 | 440 | 440 | 3,000 | 225.64 |
| 2001-04-18 | 445 | 445 | 438 | 440 | 13,000 | 225.64 |
| 2001-04-17 | 436 | 440 | 435 | 440 | 17,000 | 225.64 |
| 2001-04-16 | 433 | 435 | 432 | 433 | 38,000 | 222.05 |
| 2001-04-13 | 428 | 433 | 425 | 425 | 15,000 | 217.95 |
| 2001-04-12 | 426 | 426 | 424 | 426 | 8,000 | 218.46 |
| 2001-04-11 | 419 | 421 | 418 | 420 | 9,000 | 215.39 |
| 2001-04-10 | 409 | 414 | 405 | 414 | 7,000 | 212.31 |
| 2001-04-09 | 395 | 395 | 395 | 395 | 2,000 | 202.56 |
| 2001-04-06 | 401 | 401 | 380 | 380 | 26,000 | 194.87 |
| 2001-04-05 | 396 | 396 | 394 | 395 | 19,000 | 202.56 |
| 2001-04-04 | 395 | 396 | 395 | 396 | 7,000 | 203.08 |
| 2001-04-03 | 415 | 415 | 414 | 414 | 14,000 | 212.31 |
| 2001-04-02 | 401 | 401 | 396 | 396 | 20,000 | 203.08 |
| 2001-03-30 | 430 | 430 | 410 | 410 | 13,000 | 210.26 |
| 2001-03-29 | 446 | 446 | 420 | 430 | 10,000 | 220.51 |
| 2001-03-28 | 417 | 450 | 410 | 450 | 40,000 | 230.77 |
| 2001-03-27 | 370 | 400 | 370 | 400 | 23,000 | 205.13 |
| 2001-03-26 | 355 | 372 | 355 | 370 | 26,000 | 189.74 |
| 2001-03-23 | 356 | 356 | 341 | 352 | 16,000 | 180.51 |
| 2001-03-22 | 340 | 342 | 339 | 342 | 21,000 | 175.39 |
| 2001-03-21 | 342 | 343 | 330 | 340 | 26,000 | 174.36 |
| 2001-03-19 | 345 | 347 | 341 | 341 | 6,000 | 174.87 |
| 2001-03-16 | 340 | 345 | 340 | 345 | 4,000 | 176.92 |
| 2001-03-15 | 349 | 350 | 347 | 350 | 29,000 | 179.49 |
| 2001-03-14 | 345 | 349 | 345 | 348 | 7,000 | 178.46 |
| 2001-03-13 | 355 | 355 | 350 | 350 | 25,000 | 179.49 |
| 2001-03-12 | 354 | 355 | 354 | 355 | 5,000 | 182.05 |
| 2001-03-09 | 350 | 354 | 350 | 354 | 18,000 | 181.54 |
| 2001-03-08 | 376 | 376 | 345 | 345 | 29,000 | 176.92 |
| 2001-03-07 | 381 | 381 | 376 | 376 | 8,000 | 192.82 |
| 2001-03-06 | 369 | 383 | 369 | 371 | 24,000 | 190.26 |
| 2001-03-05 | 384 | 384 | 370 | 370 | 26,000 | 189.74 |
| 2001-03-02 | 377 | 385 | 377 | 385 | 10,000 | 197.44 |
| 2001-03-01 | 373 | 376 | 373 | 375 | 9,000 | 192.31 |
| 2001-02-28 | 395 | 395 | 389 | 390 | 16,000 | 200 |
| 2001-02-27 | 398 | 399 | 397 | 397 | 9,000 | 203.59 |
| 2001-02-26 | 395 | 397 | 395 | 396 | 7,000 | 203.08 |
| 2001-02-23 | 400 | 400 | 394 | 394 | 9,000 | 202.05 |
| 2001-02-22 | 400 | 406 | 400 | 400 | 12,000 | 205.13 |
| 2001-02-21 | 406 | 407 | 405 | 406 | 12,000 | 208.21 |
| 2001-02-20 | 410 | 413 | 406 | 413 | 7,000 | 211.80 |
| 2001-02-19 | 420 | 425 | 410 | 410 | 14,000 | 210.26 |
| 2001-02-16 | 406 | 410 | 401 | 410 | 13,000 | 210.26 |
| 2001-02-15 | 380 | 407 | 377 | 405 | 23,000 | 207.69 |
| 2001-02-14 | 374 | 377 | 360 | 377 | 13,000 | 193.33 |
| 2001-02-13 | 350 | 387 | 348 | 384 | 8,000 | 196.92 |
| 2001-02-09 | 350 | 350 | 347 | 347 | 4,000 | 177.95 |
| 2001-02-08 | 351 | 351 | 350 | 350 | 10,000 | 179.49 |
| 2001-02-07 | 358 | 358 | 351 | 351 | 5,000 | 180 |
| 2001-02-06 | 349 | 358 | 349 | 358 | 12,000 | 183.59 |
| 2001-02-05 | 349 | 349 | 345 | 349 | 21,000 | 178.97 |
| 2001-02-02 | 331 | 334 | 329 | 334 | 33,000 | 171.28 |
| 2001-02-01 | 332 | 332 | 329 | 329 | 6,000 | 168.72 |
| 2001-01-31 | 324 | 324 | 324 | 324 | 1,000 | 166.15 |
| 2001-01-30 | 326 | 331 | 324 | 324 | 23,000 | 166.15 |
| 2001-01-25 | 321 | 325 | 320 | 321 | 11,000 | 164.62 |
| 2001-01-24 | 329 | 329 | 329 | 329 | 6,000 | 168.72 |
| 2001-01-23 | 320 | 333 | 320 | 333 | 10,000 | 170.77 |
| 2001-01-22 | 329 | 329 | 315 | 324 | 27,000 | 166.15 |
| 2001-01-19 | 326 | 334 | 315 | 334 | 20,000 | 171.28 |
| 2001-01-18 | 329 | 329 | 325 | 328 | 15,000 | 168.21 |
| 2001-01-17 | 324 | 324 | 315 | 319 | 27,000 | 163.59 |
| 2001-01-16 | 359 | 359 | 310 | 320 | 76,000 | 164.10 |
| 2001-01-15 | 360 | 370 | 360 | 360 | 28,000 | 184.62 |
| 2001-01-12 | 359 | 359 | 359 | 359 | 2,000 | 184.10 |
| 2001-01-11 | 365 | 365 | 360 | 360 | 5,000 | 184.62 |
| 2001-01-10 | 365 | 365 | 360 | 365 | 6,000 | 187.18 |
| 2001-01-09 | 370 | 370 | 365 | 365 | 5,000 | 187.18 |
| 2001-01-05 | 380 | 395 | 370 | 370 | 15,000 | 189.74 |
| 2001-01-04 | 369 | 369 | 368 | 368 | 2,000 | 188.72 |
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