9743 (株)丹青社 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 365 | 365 | 360 | 360 | 10,000 | 184.62 |
| 2002-12-27 | 351 | 351 | 346 | 350 | 8,000 | 179.49 |
| 2002-12-26 | 329 | 341 | 329 | 341 | 4,000 | 174.87 |
| 2002-12-25 | 327 | 332 | 327 | 327 | 11,000 | 167.69 |
| 2002-12-24 | 326 | 332 | 325 | 332 | 52,000 | 170.26 |
| 2002-12-20 | 324 | 330 | 324 | 326 | 32,000 | 167.18 |
| 2002-12-19 | 342 | 342 | 330 | 334 | 19,000 | 171.28 |
| 2002-12-18 | 364 | 364 | 352 | 352 | 18,000 | 180.51 |
| 2002-12-17 | 365 | 365 | 361 | 361 | 16,000 | 185.13 |
| 2002-12-16 | 376 | 376 | 373 | 373 | 19,000 | 191.28 |
| 2002-12-13 | 372 | 378 | 372 | 378 | 29,000 | 193.85 |
| 2002-12-12 | 380 | 380 | 380 | 380 | 2,000 | 194.87 |
| 2002-12-11 | 380 | 380 | 380 | 380 | 6,000 | 194.87 |
| 2002-12-10 | 385 | 385 | 375 | 375 | 49,000 | 192.31 |
| 2002-12-09 | 384 | 384 | 373 | 375 | 18,000 | 192.31 |
| 2002-12-06 | 388 | 388 | 384 | 384 | 6,000 | 196.92 |
| 2002-12-05 | 381 | 388 | 381 | 388 | 8,000 | 198.97 |
| 2002-12-04 | 383 | 388 | 383 | 386 | 17,000 | 197.95 |
| 2002-12-03 | 394 | 394 | 388 | 390 | 37,000 | 200 |
| 2002-12-02 | 390 | 393 | 388 | 389 | 19,000 | 199.49 |
| 2002-11-29 | 383 | 391 | 383 | 387 | 15,000 | 198.46 |
| 2002-11-28 | 391 | 393 | 385 | 385 | 11,000 | 197.44 |
| 2002-11-27 | 383 | 387 | 383 | 385 | 15,000 | 197.44 |
| 2002-11-26 | 385 | 393 | 385 | 387 | 11,000 | 198.46 |
| 2002-11-25 | 389 | 391 | 380 | 391 | 15,000 | 200.51 |
| 2002-11-22 | 391 | 392 | 388 | 390 | 8,000 | 200 |
| 2002-11-21 | 390 | 390 | 390 | 390 | 2,000 | 200 |
| 2002-11-20 | 398 | 398 | 388 | 390 | 8,000 | 200 |
| 2002-11-19 | 380 | 399 | 380 | 399 | 6,000 | 204.62 |
| 2002-11-18 | 394 | 394 | 381 | 385 | 8,000 | 197.44 |
| 2002-11-15 | 385 | 392 | 385 | 385 | 18,000 | 197.44 |
| 2002-11-14 | 392 | 393 | 380 | 380 | 13,000 | 194.87 |
| 2002-11-13 | 388 | 390 | 388 | 390 | 4,000 | 200 |
| 2002-11-12 | 382 | 387 | 382 | 387 | 3,000 | 198.46 |
| 2002-11-11 | 393 | 393 | 390 | 392 | 4,000 | 201.03 |
| 2002-11-08 | 392 | 394 | 392 | 394 | 4,000 | 202.05 |
| 2002-11-07 | 378 | 398 | 378 | 398 | 7,000 | 204.10 |
| 2002-11-06 | 409 | 409 | 403 | 406 | 8,000 | 208.21 |
| 2002-11-05 | 405 | 414 | 400 | 409 | 18,000 | 209.74 |
| 2002-11-01 | 400 | 400 | 396 | 400 | 8,000 | 205.13 |
| 2002-10-31 | 401 | 402 | 401 | 402 | 4,000 | 206.15 |
| 2002-10-30 | 402 | 402 | 400 | 400 | 3,000 | 205.13 |
| 2002-10-29 | 393 | 402 | 393 | 402 | 4,000 | 206.15 |
| 2002-10-28 | 390 | 393 | 390 | 393 | 5,000 | 201.54 |
| 2002-10-25 | 388 | 388 | 388 | 388 | 2,000 | 198.97 |
| 2002-10-24 | 390 | 400 | 390 | 398 | 6,000 | 204.10 |
| 2002-10-23 | 384 | 398 | 384 | 396 | 6,000 | 203.08 |
| 2002-10-22 | 415 | 415 | 377 | 377 | 12,000 | 193.33 |
| 2002-10-21 | 410 | 410 | 400 | 410 | 7,000 | 210.26 |
| 2002-10-18 | 410 | 410 | 403 | 403 | 6,000 | 206.67 |
| 2002-10-17 | 405 | 405 | 400 | 400 | 4,000 | 205.13 |
| 2002-10-16 | 405 | 405 | 399 | 400 | 10,000 | 205.13 |
| 2002-10-15 | 400 | 424 | 399 | 410 | 29,000 | 210.26 |
| 2002-10-11 | 360 | 388 | 360 | 388 | 11,000 | 198.97 |
| 2002-10-10 | 367 | 367 | 357 | 357 | 5,000 | 183.08 |
| 2002-10-09 | 375 | 375 | 370 | 370 | 5,000 | 189.74 |
| 2002-10-08 | 380 | 382 | 372 | 372 | 7,000 | 190.77 |
| 2002-10-07 | 395 | 395 | 380 | 385 | 8,000 | 197.44 |
| 2002-10-04 | 393 | 396 | 393 | 395 | 10,000 | 202.56 |
| 2002-10-03 | 394 | 397 | 391 | 393 | 21,000 | 201.54 |
| 2002-10-02 | 393 | 395 | 390 | 395 | 8,000 | 202.56 |
| 2002-10-01 | 401 | 404 | 383 | 387 | 19,000 | 198.46 |
| 2002-09-30 | 400 | 401 | 398 | 400 | 6,000 | 205.13 |
| 2002-09-27 | 400 | 406 | 400 | 404 | 8,000 | 207.18 |
| 2002-09-26 | 395 | 395 | 394 | 395 | 4,000 | 202.56 |
| 2002-09-25 | 390 | 390 | 390 | 390 | 3,000 | 200 |
| 2002-09-24 | 394 | 400 | 392 | 400 | 13,000 | 205.13 |
| 2002-09-20 | 398 | 400 | 392 | 397 | 13,000 | 203.59 |
| 2002-09-19 | 395 | 395 | 391 | 391 | 8,000 | 200.51 |
| 2002-09-18 | 390 | 395 | 390 | 395 | 7,000 | 202.56 |
| 2002-09-17 | 383 | 390 | 383 | 390 | 24,000 | 200 |
| 2002-09-13 | 395 | 395 | 393 | 393 | 33,000 | 201.54 |
| 2002-09-12 | 399 | 400 | 399 | 400 | 3,000 | 205.13 |
| 2002-09-11 | 399 | 399 | 392 | 392 | 5,000 | 201.03 |
| 2002-09-10 | 393 | 395 | 387 | 395 | 4,000 | 202.56 |
| 2002-09-09 | 378 | 388 | 378 | 388 | 3,000 | 198.97 |
| 2002-09-06 | 371 | 380 | 371 | 378 | 6,000 | 193.85 |
| 2002-09-05 | 390 | 390 | 381 | 386 | 9,000 | 197.95 |
| 2002-09-04 | 392 | 392 | 375 | 380 | 10,000 | 194.87 |
| 2002-09-03 | 403 | 403 | 392 | 393 | 29,000 | 201.54 |
| 2002-09-02 | 409 | 409 | 402 | 403 | 9,000 | 206.67 |
| 2002-08-30 | 404 | 406 | 403 | 404 | 14,000 | 207.18 |
| 2002-08-29 | 412 | 412 | 402 | 409 | 17,000 | 209.74 |
| 2002-08-28 | 412 | 412 | 409 | 409 | 3,000 | 209.74 |
| 2002-08-27 | 408 | 412 | 406 | 412 | 10,000 | 211.28 |
| 2002-08-26 | 413 | 414 | 403 | 414 | 12,000 | 212.31 |
| 2002-08-23 | 410 | 410 | 408 | 410 | 8,000 | 210.26 |
| 2002-08-22 | 408 | 410 | 400 | 410 | 13,000 | 210.26 |
| 2002-08-21 | 414 | 414 | 400 | 400 | 19,000 | 205.13 |
| 2002-08-20 | 422 | 422 | 415 | 415 | 6,000 | 212.82 |
| 2002-08-19 | 416 | 419 | 405 | 407 | 9,000 | 208.72 |
| 2002-08-16 | 418 | 418 | 415 | 417 | 8,000 | 213.85 |
| 2002-08-15 | 418 | 424 | 414 | 418 | 35,000 | 214.36 |
| 2002-08-14 | 405 | 408 | 405 | 408 | 5,000 | 209.23 |
| 2002-08-13 | 405 | 405 | 400 | 400 | 3,000 | 205.13 |
| 2002-08-12 | 410 | 410 | 396 | 396 | 8,000 | 203.08 |
| 2002-08-09 | 408 | 420 | 404 | 420 | 14,000 | 215.39 |
| 2002-08-08 | 403 | 409 | 403 | 409 | 2,000 | 209.74 |
| 2002-08-07 | 405 | 405 | 401 | 403 | 6,000 | 206.67 |
| 2002-08-06 | 417 | 417 | 407 | 407 | 2,000 | 208.72 |
| 2002-08-05 | 409 | 420 | 407 | 417 | 31,000 | 213.85 |
| 2002-08-02 | 405 | 415 | 401 | 405 | 16,000 | 207.69 |
| 2002-08-01 | 407 | 407 | 404 | 407 | 23,000 | 208.72 |
| 2002-07-31 | 407 | 410 | 406 | 410 | 9,000 | 210.26 |
| 2002-07-30 | 410 | 410 | 406 | 406 | 2,000 | 208.21 |
| 2002-07-29 | 405 | 415 | 405 | 405 | 13,000 | 207.69 |
| 2002-07-26 | 410 | 420 | 410 | 410 | 16,000 | 210.26 |
| 2002-07-25 | 430 | 430 | 404 | 404 | 19,000 | 207.18 |
| 2002-07-24 | 420 | 434 | 420 | 434 | 20,000 | 222.56 |
| 2002-07-23 | 400 | 420 | 400 | 420 | 10,000 | 215.39 |
| 2002-07-22 | 412 | 420 | 397 | 415 | 22,000 | 212.82 |
| 2002-07-18 | 419 | 419 | 414 | 414 | 4,000 | 212.31 |
| 2002-07-17 | 400 | 404 | 396 | 404 | 12,000 | 207.18 |
| 2002-07-16 | 410 | 410 | 402 | 402 | 13,000 | 206.15 |
| 2002-07-15 | 424 | 424 | 418 | 418 | 18,000 | 214.36 |
| 2002-07-12 | 416 | 422 | 416 | 419 | 13,000 | 214.87 |
| 2002-07-11 | 420 | 426 | 420 | 426 | 4,000 | 218.46 |
| 2002-07-10 | 430 | 434 | 428 | 430 | 32,000 | 220.51 |
| 2002-07-09 | 401 | 407 | 401 | 407 | 10,000 | 208.72 |
| 2002-07-08 | 407 | 407 | 407 | 407 | 1,000 | 208.72 |
| 2002-07-05 | 430 | 431 | 430 | 431 | 5,000 | 221.03 |
| 2002-07-04 | 426 | 430 | 426 | 430 | 4,000 | 220.51 |
| 2002-07-03 | 415 | 428 | 410 | 428 | 30,000 | 219.49 |
| 2002-07-02 | 408 | 410 | 398 | 410 | 9,000 | 210.26 |
| 2002-07-01 | 393 | 408 | 393 | 398 | 4,000 | 204.10 |
| 2002-06-28 | 395 | 398 | 391 | 391 | 26,000 | 200.51 |
| 2002-06-27 | 397 | 398 | 391 | 396 | 17,000 | 203.08 |
| 2002-06-26 | 411 | 411 | 390 | 397 | 23,000 | 203.59 |
| 2002-06-25 | 405 | 421 | 405 | 421 | 4,000 | 215.90 |
| 2002-06-24 | 422 | 422 | 405 | 405 | 8,000 | 207.69 |
| 2002-06-21 | 409 | 409 | 399 | 402 | 9,000 | 206.15 |
| 2002-06-20 | 412 | 412 | 408 | 409 | 13,000 | 209.74 |
| 2002-06-19 | 421 | 425 | 420 | 422 | 12,000 | 216.41 |
| 2002-06-18 | 470 | 470 | 446 | 446 | 8,000 | 228.72 |
| 2002-06-17 | 462 | 473 | 462 | 465 | 30,000 | 238.46 |
| 2002-06-14 | 470 | 470 | 457 | 462 | 48,000 | 236.92 |
| 2002-06-13 | 484 | 484 | 484 | 484 | 5,000 | 248.21 |
| 2002-06-12 | 487 | 487 | 481 | 484 | 9,000 | 248.21 |
| 2002-06-11 | 487 | 492 | 487 | 492 | 5,000 | 252.31 |
| 2002-06-10 | 499 | 499 | 487 | 487 | 5,000 | 249.74 |
| 2002-06-07 | 494 | 499 | 484 | 494 | 17,000 | 253.33 |
| 2002-06-06 | 495 | 495 | 490 | 490 | 17,000 | 251.28 |
| 2002-06-05 | 490 | 496 | 490 | 495 | 14,000 | 253.85 |
| 2002-06-04 | 499 | 500 | 494 | 495 | 12,000 | 253.85 |
| 2002-06-03 | 499 | 500 | 492 | 500 | 35,000 | 256.41 |
| 2002-05-31 | 498 | 499 | 489 | 490 | 21,000 | 251.28 |
| 2002-05-30 | 479 | 493 | 475 | 493 | 26,000 | 252.82 |
| 2002-05-29 | 498 | 500 | 487 | 490 | 30,000 | 251.28 |
| 2002-05-28 | 508 | 510 | 483 | 500 | 93,000 | 256.41 |
| 2002-05-27 | 440 | 510 | 440 | 505 | 180,000 | 258.97 |
| 2002-05-24 | 413 | 438 | 413 | 437 | 23,000 | 224.10 |
| 2002-05-23 | 408 | 418 | 408 | 408 | 15,000 | 209.23 |
| 2002-05-22 | 414 | 420 | 413 | 413 | 11,000 | 211.80 |
| 2002-05-21 | 410 | 414 | 406 | 414 | 7,000 | 212.31 |
| 2002-05-20 | 420 | 420 | 416 | 416 | 7,000 | 213.33 |
| 2002-05-17 | 432 | 432 | 425 | 425 | 5,000 | 217.95 |
| 2002-05-16 | 432 | 432 | 422 | 423 | 7,000 | 216.92 |
| 2002-05-15 | 435 | 435 | 422 | 422 | 28,000 | 216.41 |
| 2002-05-14 | 429 | 430 | 424 | 430 | 13,000 | 220.51 |
| 2002-05-13 | 430 | 430 | 429 | 429 | 4,000 | 220 |
| 2002-05-10 | 430 | 430 | 428 | 430 | 8,000 | 220.51 |
| 2002-05-09 | 430 | 431 | 430 | 430 | 8,000 | 220.51 |
| 2002-05-08 | 427 | 429 | 427 | 429 | 3,000 | 220 |
| 2002-05-07 | 440 | 442 | 432 | 432 | 25,000 | 221.54 |
| 2002-05-02 | 443 | 443 | 430 | 430 | 7,000 | 220.51 |
| 2002-05-01 | 432 | 445 | 432 | 438 | 61,000 | 224.62 |
| 2002-04-30 | 426 | 431 | 420 | 430 | 78,000 | 220.51 |
| 2002-04-26 | 399 | 399 | 385 | 386 | 7,000 | 197.95 |
| 2002-04-25 | 387 | 387 | 385 | 385 | 2,000 | 197.44 |
| 2002-04-24 | 391 | 391 | 389 | 389 | 3,000 | 199.49 |
| 2002-04-23 | 391 | 391 | 391 | 391 | 1,000 | 200.51 |
| 2002-04-22 | 410 | 410 | 401 | 401 | 6,000 | 205.64 |
| 2002-04-19 | 396 | 401 | 396 | 401 | 4,000 | 205.64 |
| 2002-04-18 | 400 | 400 | 398 | 400 | 3,000 | 205.13 |
| 2002-04-17 | 400 | 400 | 400 | 400 | 2,000 | 205.13 |
| 2002-04-16 | 395 | 400 | 395 | 399 | 5,000 | 204.62 |
| 2002-04-15 | 400 | 400 | 386 | 388 | 19,000 | 198.97 |
| 2002-04-12 | 400 | 406 | 400 | 406 | 7,000 | 208.21 |
| 2002-04-11 | 399 | 399 | 399 | 399 | 1,000 | 204.62 |
| 2002-04-10 | 397 | 402 | 397 | 398 | 4,000 | 204.10 |
| 2002-04-09 | 400 | 409 | 397 | 397 | 6,000 | 203.59 |
| 2002-04-08 | 410 | 410 | 410 | 410 | 4,000 | 210.26 |
| 2002-04-05 | 410 | 410 | 400 | 400 | 9,000 | 205.13 |
| 2002-04-04 | 403 | 416 | 403 | 412 | 5,000 | 211.28 |
| 2002-04-03 | 386 | 405 | 386 | 404 | 22,000 | 207.18 |
| 2002-04-02 | 386 | 388 | 386 | 387 | 8,000 | 198.46 |
| 2002-04-01 | 403 | 403 | 400 | 401 | 3,000 | 205.64 |
| 2002-03-29 | 396 | 396 | 388 | 388 | 7,000 | 198.97 |
| 2002-03-28 | 387 | 407 | 387 | 406 | 7,000 | 208.21 |
| 2002-03-27 | 387 | 387 | 385 | 387 | 10,000 | 198.46 |
| 2002-03-26 | 407 | 407 | 407 | 407 | 1,000 | 208.72 |
| 2002-03-25 | 408 | 408 | 407 | 407 | 4,000 | 208.72 |
| 2002-03-22 | 408 | 408 | 408 | 408 | 4,000 | 209.23 |
| 2002-03-20 | 410 | 410 | 403 | 403 | 6,000 | 206.67 |
| 2002-03-19 | 418 | 418 | 413 | 415 | 4,000 | 212.82 |
| 2002-03-18 | 429 | 430 | 411 | 411 | 11,000 | 210.77 |
| 2002-03-15 | 417 | 429 | 407 | 422 | 20,000 | 216.41 |
| 2002-03-14 | 411 | 416 | 411 | 412 | 7,000 | 211.28 |
| 2002-03-13 | 408 | 410 | 408 | 410 | 5,000 | 210.26 |
| 2002-03-12 | 443 | 443 | 407 | 408 | 15,000 | 209.23 |
| 2002-03-11 | 405 | 444 | 403 | 444 | 16,000 | 227.69 |
| 2002-03-08 | 379 | 395 | 379 | 395 | 44,000 | 202.56 |
| 2002-03-07 | 381 | 381 | 379 | 379 | 7,000 | 194.36 |
| 2002-03-06 | 380 | 380 | 380 | 380 | 3,000 | 194.87 |
| 2002-03-05 | 415 | 415 | 380 | 380 | 14,000 | 194.87 |
| 2002-03-04 | 390 | 405 | 389 | 404 | 31,000 | 207.18 |
| 2002-03-01 | 379 | 380 | 375 | 375 | 17,000 | 192.31 |
| 2002-02-28 | 375 | 376 | 370 | 375 | 10,000 | 192.31 |
| 2002-02-27 | 370 | 379 | 370 | 375 | 15,000 | 192.31 |
| 2002-02-26 | 361 | 370 | 361 | 369 | 4,000 | 189.23 |
| 2002-02-25 | 347 | 360 | 347 | 360 | 5,000 | 184.62 |
| 2002-02-22 | 354 | 357 | 354 | 357 | 6,000 | 183.08 |
| 2002-02-21 | 355 | 357 | 352 | 357 | 3,000 | 183.08 |
| 2002-02-20 | 364 | 369 | 364 | 365 | 8,000 | 187.18 |
| 2002-02-19 | 360 | 365 | 360 | 365 | 2,000 | 187.18 |
| 2002-02-18 | 360 | 360 | 360 | 360 | 2,000 | 184.62 |
| 2002-02-15 | 379 | 379 | 360 | 370 | 52,000 | 189.74 |
| 2002-02-14 | 352 | 375 | 352 | 374 | 16,000 | 191.80 |
| 2002-02-13 | 350 | 352 | 349 | 351 | 7,000 | 180 |
| 2002-02-12 | 351 | 351 | 351 | 351 | 2,000 | 180 |
| 2002-02-08 | 341 | 351 | 341 | 351 | 15,000 | 180 |
| 2002-02-07 | 336 | 341 | 336 | 341 | 5,000 | 174.87 |
| 2002-02-06 | 351 | 351 | 347 | 351 | 4,000 | 180 |
| 2002-02-05 | 356 | 358 | 353 | 353 | 5,000 | 181.03 |
| 2002-02-04 | 355 | 360 | 355 | 356 | 16,000 | 182.56 |
| 2002-02-01 | 360 | 360 | 344 | 347 | 7,000 | 177.95 |
| 2002-01-31 | 351 | 351 | 351 | 351 | 4,000 | 180 |
| 2002-01-30 | 354 | 354 | 350 | 350 | 4,000 | 179.49 |
| 2002-01-29 | 358 | 358 | 354 | 354 | 8,000 | 181.54 |
| 2002-01-28 | 356 | 358 | 353 | 353 | 5,000 | 181.03 |
| 2002-01-25 | 355 | 357 | 351 | 351 | 8,000 | 180 |
| 2002-01-24 | 342 | 350 | 342 | 350 | 2,000 | 179.49 |
| 2002-01-23 | 341 | 341 | 337 | 337 | 8,000 | 172.82 |
| 2002-01-22 | 355 | 355 | 341 | 341 | 5,000 | 174.87 |
| 2002-01-21 | 356 | 356 | 355 | 355 | 9,000 | 182.05 |
| 2002-01-18 | 351 | 351 | 351 | 351 | 2,000 | 180 |
| 2002-01-17 | 346 | 355 | 336 | 350 | 11,000 | 179.49 |
| 2002-01-16 | 346 | 346 | 336 | 336 | 4,000 | 172.31 |
| 2002-01-15 | 335 | 354 | 331 | 354 | 23,000 | 181.54 |
| 2002-01-11 | 334 | 336 | 334 | 336 | 12,000 | 172.31 |
| 2002-01-10 | 333 | 333 | 333 | 333 | 2,000 | 170.77 |
| 2002-01-09 | 340 | 342 | 330 | 330 | 10,000 | 169.23 |
| 2002-01-08 | 355 | 355 | 350 | 350 | 9,000 | 179.49 |
| 2002-01-07 | 359 | 360 | 355 | 355 | 19,000 | 182.05 |
| 2002-01-04 | 354 | 354 | 352 | 352 | 2,000 | 180.51 |
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