9743 (株)丹青社 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 355 | 356 | 351 | 351 | 6,000 | 180 |
| 2003-12-29 | 339 | 358 | 336 | 358 | 15,000 | 183.59 |
| 2003-12-26 | 333 | 334 | 333 | 334 | 4,000 | 171.28 |
| 2003-12-25 | 332 | 333 | 325 | 333 | 21,000 | 170.77 |
| 2003-12-24 | 340 | 341 | 331 | 339 | 19,000 | 173.85 |
| 2003-12-22 | 345 | 345 | 345 | 345 | 5,000 | 176.92 |
| 2003-12-19 | 345 | 348 | 345 | 348 | 2,000 | 178.46 |
| 2003-12-18 | 350 | 350 | 350 | 350 | 4,000 | 179.49 |
| 2003-12-17 | 347 | 347 | 346 | 346 | 2,000 | 177.44 |
| 2003-12-16 | 360 | 360 | 345 | 346 | 3,000 | 177.44 |
| 2003-12-15 | 358 | 360 | 358 | 360 | 24,000 | 184.62 |
| 2003-12-12 | 360 | 360 | 358 | 359 | 28,000 | 184.10 |
| 2003-12-11 | 365 | 365 | 357 | 358 | 9,000 | 183.59 |
| 2003-12-10 | 347 | 379 | 347 | 362 | 51,000 | 185.64 |
| 2003-12-09 | 341 | 346 | 341 | 342 | 14,000 | 175.39 |
| 2003-12-08 | 345 | 346 | 345 | 345 | 10,000 | 176.92 |
| 2003-12-05 | 345 | 350 | 345 | 345 | 5,000 | 176.92 |
| 2003-12-04 | 340 | 345 | 340 | 345 | 7,000 | 176.92 |
| 2003-12-03 | 349 | 349 | 345 | 345 | 20,000 | 176.92 |
| 2003-12-02 | 347 | 348 | 343 | 346 | 14,000 | 177.44 |
| 2003-12-01 | 344 | 346 | 343 | 343 | 10,000 | 175.90 |
| 2003-11-28 | 342 | 343 | 342 | 343 | 4,000 | 175.90 |
| 2003-11-27 | 344 | 345 | 340 | 340 | 9,000 | 174.36 |
| 2003-11-26 | 341 | 346 | 341 | 344 | 8,000 | 176.41 |
| 2003-11-25 | 342 | 342 | 342 | 342 | 2,000 | 175.39 |
| 2003-11-21 | 341 | 342 | 341 | 341 | 3,000 | 174.87 |
| 2003-11-20 | 340 | 341 | 340 | 341 | 5,000 | 174.87 |
| 2003-11-19 | 342 | 350 | 342 | 350 | 7,000 | 179.49 |
| 2003-11-18 | 346 | 347 | 342 | 343 | 8,000 | 175.90 |
| 2003-11-17 | 344 | 347 | 344 | 347 | 21,000 | 177.95 |
| 2003-11-14 | 346 | 346 | 336 | 339 | 15,000 | 173.85 |
| 2003-11-13 | 350 | 350 | 345 | 345 | 7,000 | 176.92 |
| 2003-11-12 | 347 | 349 | 345 | 345 | 4,000 | 176.92 |
| 2003-11-11 | 345 | 347 | 345 | 347 | 3,000 | 177.95 |
| 2003-11-10 | 351 | 351 | 350 | 350 | 6,000 | 179.49 |
| 2003-11-07 | 357 | 358 | 353 | 354 | 12,000 | 181.54 |
| 2003-11-06 | 351 | 354 | 351 | 352 | 8,000 | 180.51 |
| 2003-11-05 | 352 | 358 | 352 | 353 | 5,000 | 181.03 |
| 2003-11-04 | 357 | 361 | 356 | 357 | 15,000 | 183.08 |
| 2003-10-31 | 354 | 355 | 348 | 348 | 10,000 | 178.46 |
| 2003-10-30 | 350 | 352 | 350 | 352 | 6,000 | 180.51 |
| 2003-10-29 | 353 | 356 | 352 | 352 | 7,000 | 180.51 |
| 2003-10-28 | 351 | 352 | 351 | 352 | 4,000 | 180.51 |
| 2003-10-27 | 350 | 354 | 350 | 351 | 14,000 | 180 |
| 2003-10-24 | 351 | 352 | 348 | 350 | 16,000 | 179.49 |
| 2003-10-23 | 366 | 366 | 360 | 360 | 14,000 | 184.62 |
| 2003-10-22 | 370 | 371 | 365 | 365 | 15,000 | 187.18 |
| 2003-10-21 | 368 | 373 | 368 | 371 | 12,000 | 190.26 |
| 2003-10-20 | 380 | 380 | 370 | 370 | 9,000 | 189.74 |
| 2003-10-17 | 377 | 380 | 377 | 380 | 3,000 | 194.87 |
| 2003-10-16 | 377 | 379 | 377 | 377 | 4,000 | 193.33 |
| 2003-10-15 | 379 | 381 | 375 | 381 | 25,000 | 195.39 |
| 2003-10-14 | 374 | 375 | 372 | 374 | 9,000 | 191.80 |
| 2003-10-10 | 366 | 369 | 366 | 369 | 12,000 | 189.23 |
| 2003-10-09 | 368 | 368 | 365 | 365 | 18,000 | 187.18 |
| 2003-10-08 | 367 | 367 | 367 | 367 | 1,000 | 188.21 |
| 2003-10-07 | 365 | 367 | 365 | 367 | 6,000 | 188.21 |
| 2003-10-06 | 364 | 369 | 363 | 365 | 9,000 | 187.18 |
| 2003-10-03 | 364 | 367 | 364 | 367 | 33,000 | 188.21 |
| 2003-10-02 | 372 | 373 | 365 | 367 | 9,000 | 188.21 |
| 2003-10-01 | 371 | 371 | 370 | 370 | 6,000 | 189.74 |
| 2003-09-30 | 368 | 369 | 368 | 369 | 4,000 | 189.23 |
| 2003-09-29 | 363 | 363 | 359 | 359 | 13,000 | 184.10 |
| 2003-09-26 | 367 | 369 | 361 | 361 | 10,000 | 185.13 |
| 2003-09-25 | 372 | 372 | 372 | 372 | 4,000 | 190.77 |
| 2003-09-24 | 376 | 377 | 372 | 375 | 6,000 | 192.31 |
| 2003-09-22 | 376 | 376 | 371 | 376 | 8,000 | 192.82 |
| 2003-09-19 | 378 | 378 | 375 | 376 | 13,000 | 192.82 |
| 2003-09-18 | 380 | 380 | 375 | 377 | 15,000 | 193.33 |
| 2003-09-17 | 384 | 385 | 382 | 383 | 11,000 | 196.41 |
| 2003-09-16 | 379 | 385 | 376 | 385 | 18,000 | 197.44 |
| 2003-09-12 | 372 | 378 | 372 | 378 | 37,000 | 193.85 |
| 2003-09-11 | 378 | 378 | 371 | 371 | 12,000 | 190.26 |
| 2003-09-10 | 373 | 377 | 373 | 377 | 7,000 | 193.33 |
| 2003-09-09 | 376 | 383 | 376 | 383 | 12,000 | 196.41 |
| 2003-09-08 | 375 | 380 | 371 | 376 | 21,000 | 192.82 |
| 2003-09-05 | 374 | 375 | 374 | 375 | 6,000 | 192.31 |
| 2003-09-04 | 373 | 374 | 371 | 374 | 11,000 | 191.80 |
| 2003-09-03 | 375 | 375 | 373 | 374 | 13,000 | 191.80 |
| 2003-09-02 | 377 | 377 | 374 | 375 | 13,000 | 192.31 |
| 2003-09-01 | 375 | 376 | 375 | 376 | 10,000 | 192.82 |
| 2003-08-29 | 380 | 380 | 370 | 370 | 14,000 | 189.74 |
| 2003-08-28 | 376 | 381 | 375 | 375 | 7,000 | 192.31 |
| 2003-08-27 | 374 | 377 | 371 | 377 | 14,000 | 193.33 |
| 2003-08-26 | 374 | 374 | 374 | 374 | 6,000 | 191.80 |
| 2003-08-25 | 375 | 375 | 375 | 375 | 1,000 | 192.31 |
| 2003-08-22 | 380 | 380 | 380 | 380 | 1,000 | 194.87 |
| 2003-08-21 | 379 | 385 | 379 | 385 | 7,000 | 197.44 |
| 2003-08-20 | 384 | 385 | 384 | 385 | 3,000 | 197.44 |
| 2003-08-19 | 382 | 389 | 382 | 389 | 9,000 | 199.49 |
| 2003-08-18 | 387 | 387 | 383 | 387 | 5,000 | 198.46 |
| 2003-08-15 | 381 | 387 | 380 | 383 | 41,000 | 196.41 |
| 2003-08-14 | 374 | 377 | 374 | 377 | 6,000 | 193.33 |
| 2003-08-13 | 370 | 374 | 370 | 374 | 2,000 | 191.80 |
| 2003-08-12 | 378 | 378 | 378 | 378 | 10,000 | 193.85 |
| 2003-08-11 | 379 | 379 | 378 | 378 | 5,000 | 193.85 |
| 2003-08-08 | 368 | 369 | 368 | 369 | 7,000 | 189.23 |
| 2003-08-07 | 371 | 371 | 371 | 371 | 2,000 | 190.26 |
| 2003-08-06 | 379 | 379 | 377 | 379 | 4,000 | 194.36 |
| 2003-08-05 | 379 | 382 | 378 | 378 | 10,000 | 193.85 |
| 2003-08-04 | 387 | 389 | 382 | 384 | 37,000 | 196.92 |
| 2003-08-01 | 378 | 384 | 378 | 382 | 14,000 | 195.90 |
| 2003-07-31 | 384 | 384 | 379 | 379 | 5,000 | 194.36 |
| 2003-07-30 | 386 | 386 | 378 | 386 | 22,000 | 197.95 |
| 2003-07-29 | 382 | 387 | 382 | 386 | 14,000 | 197.95 |
| 2003-07-28 | 379 | 381 | 379 | 381 | 7,000 | 195.39 |
| 2003-07-25 | 370 | 377 | 369 | 377 | 5,000 | 193.33 |
| 2003-07-24 | 375 | 375 | 373 | 373 | 7,000 | 191.28 |
| 2003-07-23 | 382 | 383 | 375 | 375 | 10,000 | 192.31 |
| 2003-07-22 | 377 | 377 | 372 | 372 | 11,000 | 190.77 |
| 2003-07-18 | 383 | 383 | 370 | 372 | 15,000 | 190.77 |
| 2003-07-17 | 388 | 388 | 380 | 380 | 5,000 | 194.87 |
| 2003-07-16 | 385 | 386 | 381 | 381 | 13,000 | 195.39 |
| 2003-07-15 | 384 | 395 | 380 | 395 | 27,000 | 202.56 |
| 2003-07-14 | 384 | 384 | 373 | 379 | 13,000 | 194.36 |
| 2003-07-11 | 381 | 381 | 374 | 374 | 12,000 | 191.80 |
| 2003-07-10 | 380 | 380 | 372 | 378 | 40,000 | 193.85 |
| 2003-07-09 | 375 | 375 | 370 | 370 | 6,000 | 189.74 |
| 2003-07-08 | 380 | 380 | 371 | 375 | 8,000 | 192.31 |
| 2003-07-07 | 370 | 375 | 370 | 375 | 15,000 | 192.31 |
| 2003-07-04 | 372 | 376 | 370 | 376 | 9,000 | 192.82 |
| 2003-07-03 | 378 | 379 | 370 | 370 | 26,000 | 189.74 |
| 2003-07-02 | 358 | 370 | 358 | 367 | 35,000 | 188.21 |
| 2003-07-01 | 356 | 358 | 355 | 358 | 6,000 | 183.59 |
| 2003-06-30 | 357 | 357 | 355 | 356 | 7,000 | 182.56 |
| 2003-06-27 | 350 | 357 | 350 | 356 | 19,000 | 182.56 |
| 2003-06-26 | 362 | 362 | 352 | 352 | 9,000 | 180.51 |
| 2003-06-24 | 351 | 357 | 351 | 353 | 9,000 | 181.03 |
| 2003-06-23 | 360 | 360 | 360 | 360 | 1,000 | 184.62 |
| 2003-06-20 | 345 | 355 | 345 | 355 | 17,000 | 182.05 |
| 2003-06-19 | 360 | 360 | 357 | 360 | 8,000 | 184.62 |
| 2003-06-18 | 365 | 367 | 365 | 365 | 9,000 | 187.18 |
| 2003-06-17 | 357 | 362 | 355 | 356 | 19,000 | 182.56 |
| 2003-06-16 | 358 | 361 | 356 | 358 | 28,000 | 183.59 |
| 2003-06-13 | 366 | 366 | 357 | 357 | 39,000 | 183.08 |
| 2003-06-12 | 358 | 359 | 356 | 356 | 8,000 | 182.56 |
| 2003-06-11 | 350 | 359 | 350 | 358 | 12,000 | 183.59 |
| 2003-06-10 | 355 | 355 | 345 | 351 | 12,000 | 180 |
| 2003-06-09 | 357 | 357 | 355 | 356 | 15,000 | 182.56 |
| 2003-06-06 | 359 | 359 | 356 | 358 | 7,000 | 183.59 |
| 2003-06-05 | 355 | 355 | 355 | 355 | 4,000 | 182.05 |
| 2003-06-04 | 356 | 356 | 354 | 354 | 4,000 | 181.54 |
| 2003-06-03 | 359 | 363 | 359 | 361 | 35,000 | 185.13 |
| 2003-06-02 | 363 | 363 | 361 | 361 | 11,000 | 185.13 |
| 2003-05-30 | 362 | 362 | 362 | 362 | 3,000 | 185.64 |
| 2003-05-29 | 357 | 362 | 357 | 362 | 8,000 | 185.64 |
| 2003-05-28 | 357 | 358 | 357 | 357 | 8,000 | 183.08 |
| 2003-05-27 | 358 | 359 | 356 | 356 | 11,000 | 182.56 |
| 2003-05-26 | 366 | 366 | 363 | 363 | 8,000 | 186.15 |
| 2003-05-23 | 365 | 366 | 365 | 366 | 3,000 | 187.69 |
| 2003-05-22 | 361 | 367 | 360 | 365 | 7,000 | 187.18 |
| 2003-05-21 | 357 | 367 | 357 | 367 | 2,000 | 188.21 |
| 2003-05-20 | 368 | 368 | 361 | 361 | 3,000 | 185.13 |
| 2003-05-19 | 368 | 368 | 367 | 367 | 7,000 | 188.21 |
| 2003-05-16 | 373 | 373 | 368 | 369 | 5,000 | 189.23 |
| 2003-05-15 | 370 | 370 | 365 | 369 | 21,000 | 189.23 |
| 2003-05-14 | 369 | 371 | 369 | 371 | 4,000 | 190.26 |
| 2003-05-13 | 363 | 365 | 363 | 364 | 8,000 | 186.67 |
| 2003-05-12 | 360 | 363 | 360 | 363 | 5,000 | 186.15 |
| 2003-05-09 | 355 | 359 | 355 | 359 | 7,000 | 184.10 |
| 2003-05-08 | 355 | 355 | 355 | 355 | 3,000 | 182.05 |
| 2003-05-07 | 358 | 360 | 355 | 360 | 21,000 | 184.62 |
| 2003-05-06 | 348 | 356 | 348 | 356 | 31,000 | 182.56 |
| 2003-05-02 | 365 | 365 | 358 | 358 | 7,000 | 183.59 |
| 2003-05-01 | 366 | 367 | 363 | 363 | 9,000 | 186.15 |
| 2003-04-30 | 363 | 366 | 361 | 366 | 5,000 | 187.69 |
| 2003-04-28 | 367 | 369 | 367 | 368 | 13,000 | 188.72 |
| 2003-04-25 | 369 | 374 | 369 | 369 | 9,000 | 189.23 |
| 2003-04-24 | 368 | 370 | 368 | 368 | 9,000 | 188.72 |
| 2003-04-23 | 372 | 372 | 371 | 372 | 9,000 | 190.77 |
| 2003-04-22 | 371 | 380 | 371 | 375 | 13,000 | 192.31 |
| 2003-04-21 | 374 | 374 | 370 | 371 | 9,000 | 190.26 |
| 2003-04-18 | 370 | 373 | 369 | 369 | 12,000 | 189.23 |
| 2003-04-17 | 374 | 374 | 371 | 374 | 6,000 | 191.80 |
| 2003-04-16 | 374 | 375 | 369 | 373 | 8,000 | 191.28 |
| 2003-04-15 | 374 | 374 | 372 | 374 | 22,000 | 191.80 |
| 2003-04-14 | 371 | 371 | 367 | 371 | 10,000 | 190.26 |
| 2003-04-11 | 373 | 374 | 363 | 368 | 20,000 | 188.72 |
| 2003-04-10 | 389 | 389 | 367 | 371 | 8,000 | 190.26 |
| 2003-04-09 | 390 | 391 | 389 | 389 | 7,000 | 199.49 |
| 2003-04-08 | 390 | 391 | 390 | 391 | 2,000 | 200.51 |
| 2003-04-07 | 390 | 390 | 390 | 390 | 1,000 | 200 |
| 2003-04-04 | 393 | 393 | 388 | 390 | 9,000 | 200 |
| 2003-04-03 | 380 | 395 | 380 | 393 | 14,000 | 201.54 |
| 2003-04-02 | 376 | 377 | 376 | 377 | 4,000 | 193.33 |
| 2003-04-01 | 378 | 378 | 371 | 371 | 3,000 | 190.26 |
| 2003-03-31 | 380 | 380 | 380 | 380 | 3,000 | 194.87 |
| 2003-03-28 | 380 | 380 | 380 | 380 | 4,000 | 194.87 |
| 2003-03-27 | 373 | 385 | 373 | 380 | 11,000 | 194.87 |
| 2003-03-26 | 354 | 360 | 354 | 360 | 8,000 | 184.62 |
| 2003-03-25 | 363 | 363 | 358 | 359 | 14,000 | 184.10 |
| 2003-03-24 | 363 | 363 | 363 | 363 | 14,000 | 186.15 |
| 2003-03-20 | 368 | 370 | 363 | 363 | 14,000 | 186.15 |
| 2003-03-19 | 373 | 373 | 368 | 368 | 10,000 | 188.72 |
| 2003-03-18 | 367 | 375 | 367 | 373 | 18,000 | 191.28 |
| 2003-03-17 | 356 | 367 | 356 | 367 | 16,000 | 188.21 |
| 2003-03-14 | 354 | 357 | 354 | 355 | 42,000 | 182.05 |
| 2003-03-13 | 360 | 360 | 350 | 353 | 12,000 | 181.03 |
| 2003-03-11 | 378 | 378 | 365 | 365 | 4,000 | 187.18 |
| 2003-03-10 | 369 | 369 | 368 | 368 | 3,000 | 188.72 |
| 2003-03-07 | 375 | 375 | 368 | 368 | 5,000 | 188.72 |
| 2003-03-06 | 380 | 380 | 378 | 378 | 10,000 | 193.85 |
| 2003-03-05 | 383 | 388 | 381 | 381 | 10,000 | 195.39 |
| 2003-03-04 | 388 | 390 | 385 | 387 | 7,000 | 198.46 |
| 2003-03-03 | 377 | 388 | 377 | 388 | 18,000 | 198.97 |
| 2003-02-28 | 375 | 378 | 374 | 374 | 8,000 | 191.80 |
| 2003-02-27 | 373 | 380 | 373 | 375 | 7,000 | 192.31 |
| 2003-02-26 | 372 | 373 | 371 | 371 | 5,000 | 190.26 |
| 2003-02-25 | 385 | 385 | 377 | 377 | 11,000 | 193.33 |
| 2003-02-24 | 402 | 402 | 384 | 384 | 16,000 | 196.92 |
| 2003-02-21 | 403 | 403 | 403 | 403 | 2,000 | 206.67 |
| 2003-02-20 | 403 | 403 | 403 | 403 | 3,000 | 206.67 |
| 2003-02-19 | 405 | 405 | 405 | 405 | 3,000 | 207.69 |
| 2003-02-18 | 405 | 407 | 402 | 404 | 16,000 | 207.18 |
| 2003-02-17 | 394 | 400 | 393 | 400 | 28,000 | 205.13 |
| 2003-02-14 | 394 | 394 | 390 | 390 | 21,000 | 200 |
| 2003-02-13 | 394 | 394 | 392 | 392 | 3,000 | 201.03 |
| 2003-02-12 | 394 | 395 | 394 | 394 | 4,000 | 202.05 |
| 2003-02-10 | 396 | 396 | 383 | 384 | 9,000 | 196.92 |
| 2003-02-07 | 391 | 392 | 390 | 392 | 5,000 | 201.03 |
| 2003-02-06 | 399 | 399 | 391 | 391 | 7,000 | 200.51 |
| 2003-02-05 | 388 | 397 | 388 | 391 | 11,000 | 200.51 |
| 2003-02-04 | 377 | 383 | 377 | 383 | 7,000 | 196.41 |
| 2003-02-03 | 381 | 387 | 379 | 387 | 20,000 | 198.46 |
| 2003-01-31 | 384 | 385 | 380 | 380 | 4,000 | 194.87 |
| 2003-01-30 | 379 | 385 | 374 | 385 | 10,000 | 197.44 |
| 2003-01-29 | 371 | 371 | 369 | 369 | 5,000 | 189.23 |
| 2003-01-28 | 375 | 375 | 375 | 375 | 2,000 | 192.31 |
| 2003-01-27 | 374 | 375 | 374 | 375 | 2,000 | 192.31 |
| 2003-01-24 | 379 | 379 | 373 | 373 | 5,000 | 191.28 |
| 2003-01-23 | 370 | 370 | 370 | 370 | 4,000 | 189.74 |
| 2003-01-22 | 366 | 370 | 366 | 370 | 6,000 | 189.74 |
| 2003-01-21 | 371 | 376 | 370 | 376 | 11,000 | 192.82 |
| 2003-01-20 | 372 | 372 | 371 | 371 | 14,000 | 190.26 |
| 2003-01-17 | 371 | 374 | 371 | 371 | 5,000 | 190.26 |
| 2003-01-16 | 374 | 374 | 372 | 372 | 5,000 | 190.77 |
| 2003-01-15 | 372 | 378 | 371 | 378 | 28,000 | 193.85 |
| 2003-01-14 | 373 | 374 | 371 | 371 | 6,000 | 190.26 |
| 2003-01-10 | 358 | 371 | 358 | 371 | 26,000 | 190.26 |
| 2003-01-09 | 366 | 369 | 361 | 368 | 14,000 | 188.72 |
| 2003-01-08 | 374 | 374 | 371 | 371 | 5,000 | 190.26 |
| 2003-01-07 | 380 | 380 | 372 | 375 | 23,000 | 192.31 |
| 2003-01-06 | 365 | 366 | 360 | 365 | 29,000 | 187.18 |
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