9743 (株)丹青社の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	433	433	426	431	8,000	221.03
2004-12-29	430	432	420	426	16,000	218.46
2004-12-28	419	424	412	424	20,000	217.44
2004-12-27	420	420	419	419	8,000	214.87
2004-12-24	412	425	412	418	14,000	214.36
2004-12-22	410	414	410	412	16,000	211.28
2004-12-21	409	410	408	409	9,000	209.74
2004-12-20	409	410	409	410	9,000	210.26
2004-12-17	408	408	406	407	3,000	208.72
2004-12-16	407	410	407	410	13,000	210.26
2004-12-15	407	410	405	406	25,000	208.21
2004-12-14	406	407	405	405	12,000	207.69
2004-12-13	405	406	401	402	13,000	206.15
2004-12-10	404	416	404	410	49,000	210.26
2004-12-09	405	405	402	405	8,000	207.69
2004-12-08	405	405	404	405	10,000	207.69
2004-12-07	405	407	405	407	8,000	208.72
2004-12-06	402	407	402	407	8,000	208.72
2004-12-03	399	408	399	406	31,000	208.21
2004-12-02	397	399	397	399	11,000	204.62
2004-12-01	400	400	391	394	21,000	202.05
2004-11-29	404	404	404	404	1,000	207.18
2004-11-26	400	400	400	400	2,000	205.13
2004-11-25	400	400	400	400	1,000	205.13
2004-11-24	396	403	396	403	3,000	206.67
2004-11-22	400	405	400	401	9,000	205.64
2004-11-19	397	405	397	405	10,000	207.69
2004-11-18	403	403	400	402	5,000	206.15
2004-11-17	405	405	400	400	8,000	205.13
2004-11-16	409	409	405	405	4,000	207.69
2004-11-15	408	410	405	409	25,000	209.74
2004-11-12	404	405	401	405	8,000	207.69
2004-11-11	405	405	405	405	2,000	207.69
2004-11-10	405	405	402	405	6,000	207.69
2004-11-09	403	403	402	402	6,000	206.15
2004-11-08	405	408	400	400	8,000	205.13
2004-11-05	402	406	402	405	6,000	207.69
2004-11-04	398	402	397	401	16,000	205.64
2004-11-02	396	396	386	393	10,000	201.54
2004-11-01	396	396	393	396	6,000	203.08
2004-10-29	396	396	396	396	2,000	203.08
2004-10-28	400	400	394	398	8,000	204.10
2004-10-27	398	400	396	400	4,000	205.13
2004-10-26	397	398	396	398	8,000	204.10
2004-10-25	405	405	400	400	9,000	205.13
2004-10-22	411	411	400	407	8,000	208.72
2004-10-21	399	406	397	406	19,000	208.21
2004-10-20	399	402	398	398	7,000	204.10
2004-10-19	405	409	404	409	8,000	209.74
2004-10-18	411	411	404	404	11,000	207.18
2004-10-15	403	407	402	406	23,000	208.21
2004-10-14	415	415	410	411	10,000	210.77
2004-10-13	420	420	415	415	6,000	212.82
2004-10-12	419	427	417	420	37,000	215.39
2004-10-08	410	413	410	413	6,000	211.80
2004-10-07	409	415	409	413	9,000	211.80
2004-10-06	405	405	404	404	5,000	207.18
2004-10-05	404	409	404	405	22,000	207.69
2004-10-04	411	411	391	401	76,000	205.64
2004-10-01	407	409	403	409	16,000	209.74
2004-09-30	405	414	405	414	3,000	212.31
2004-09-29	408	408	404	404	2,000	207.18
2004-09-28	404	405	403	403	3,000	206.67
2004-09-27	408	408	401	406	9,000	208.21
2004-09-24	408	411	402	411	15,000	210.77
2004-09-22	417	417	410	410	16,000	210.26
2004-09-21	421	422	418	422	11,000	216.41
2004-09-17	419	420	416	416	6,000	213.33
2004-09-16	417	420	417	420	7,000	215.39
2004-09-15	423	423	420	422	21,000	216.41
2004-09-14	423	425	423	425	12,000	217.95
2004-09-13	422	426	422	423	11,000	216.92
2004-09-10	423	423	420	420	35,000	215.39
2004-09-09	421	421	421	421	4,000	215.90
2004-09-08	420	421	420	421	13,000	215.90
2004-09-07	423	423	420	423	7,000	216.92
2004-09-06	424	424	417	423	12,000	216.92
2004-09-03	420	425	419	424	16,000	217.44
2004-09-02	420	422	416	420	25,000	215.39
2004-09-01	418	419	417	419	7,000	214.87
2004-08-31	419	419	417	417	3,000	213.85
2004-08-30	416	418	416	418	6,000	214.36
2004-08-27	412	415	412	415	2,000	212.82
2004-08-26	410	411	410	411	4,000	210.77
2004-08-25	409	413	409	413	3,000	211.80
2004-08-24	409	410	409	410	2,000	210.26
2004-08-23	410	410	406	408	3,000	209.23
2004-08-20	403	413	403	406	8,000	208.21
2004-08-19	404	408	401	408	11,000	209.23
2004-08-18	412	412	406	406	6,000	208.21
2004-08-17	401	402	395	402	8,000	206.15
2004-08-16	394	395	371	391	51,000	200.51
2004-08-13	399	399	389	390	34,000	200
2004-08-12	413	413	400	402	59,000	206.15
2004-08-11	420	420	410	414	17,000	212.31
2004-08-10	421	422	420	420	11,000	215.39
2004-08-09	424	425	424	425	3,000	217.95
2004-08-06	420	425	420	423	8,000	216.92
2004-08-05	425	426	425	425	22,000	217.95
2004-08-04	429	429	424	425	18,000	217.95
2004-08-03	431	433	427	432	28,000	221.54
2004-08-02	430	430	427	430	8,000	220.51
2004-07-30	436	436	427	433	9,000	222.05
2004-07-29	420	426	420	426	7,000	218.46
2004-07-28	424	424	420	422	4,000	216.41
2004-07-27	426	426	420	425	11,000	217.95
2004-07-26	423	429	423	426	22,000	218.46
2004-07-23	443	443	430	433	16,000	222.05
2004-07-22	446	448	439	443	9,000	227.18
2004-07-21	437	446	437	446	7,000	228.72
2004-07-20	436	437	436	437	3,000	224.10
2004-07-16	440	440	433	439	9,000	225.13
2004-07-15	442	444	440	440	21,000	225.64
2004-07-14	445	447	441	441	10,000	226.15
2004-07-13	448	449	444	444	15,000	227.69
2004-07-12	437	449	435	449	35,000	230.26
2004-07-09	424	432	423	432	9,000	221.54
2004-07-08	424	424	420	420	3,000	215.39
2004-07-07	433	433	424	425	7,000	217.95
2004-07-06	448	448	435	437	21,000	224.10
2004-07-05	456	459	450	450	20,000	230.77
2004-07-02	460	460	450	455	16,000	233.33
2004-07-01	458	460	457	460	11,000	235.90
2004-06-30	458	463	458	463	15,000	237.44
2004-06-29	455	460	455	458	11,000	234.87
2004-06-28	453	460	446	460	23,000	235.90
2004-06-25	449	458	449	458	23,000	234.87
2004-06-24	439	447	439	447	25,000	229.23
2004-06-23	450	456	450	454	10,000	232.82
2004-06-22	450	451	446	450	17,000	230.77
2004-06-21	451	456	451	455	13,000	233.33
2004-06-18	459	459	452	453	10,000	232.31
2004-06-17	458	458	454	458	6,000	234.87
2004-06-16	458	458	452	458	11,000	234.87
2004-06-15	459	463	455	463	27,000	237.44
2004-06-14	448	461	448	461	12,000	236.41
2004-06-11	443	448	443	448	36,000	229.74
2004-06-10	450	450	450	450	2,000	230.77
2004-06-09	445	449	443	449	28,000	230.26
2004-06-08	438	440	435	440	14,000	225.64
2004-06-07	437	437	432	434	11,000	222.56
2004-06-04	427	428	426	427	6,000	218.97
2004-06-03	438	441	431	431	10,000	221.03
2004-06-02	440	443	434	443	8,000	227.18
2004-06-01	435	448	435	443	10,000	227.18
2004-05-31	439	440	428	435	15,000	223.08
2004-05-28	449	449	431	438	17,000	224.62
2004-05-27	440	449	440	448	36,000	229.74
2004-05-26	430	446	430	442	43,000	226.67
2004-05-25	428	428	418	419	18,000	214.87
2004-05-24	429	429	429	429	6,000	220
2004-05-21	420	424	420	424	6,000	217.44
2004-05-20	407	409	407	409	8,000	209.74
2004-05-19	415	415	412	412	10,000	211.28
2004-05-18	385	402	385	400	23,000	205.13
2004-05-17	424	424	397	400	29,000	205.13
2004-05-14	421	422	420	420	15,000	215.39
2004-05-13	431	431	420	425	22,000	217.95
2004-05-12	403	431	402	428	31,000	219.49
2004-05-11	406	408	403	407	17,000	208.72
2004-05-10	452	452	424	424	12,000	217.44
2004-05-07	452	455	452	454	6,000	232.82
2004-05-06	452	460	452	452	34,000	231.80
2004-04-30	455	455	440	446	16,000	228.72
2004-04-28	456	461	454	460	11,000	235.90
2004-04-27	460	461	455	456	9,000	233.85
2004-04-26	465	465	460	460	5,000	235.90
2004-04-23	461	465	455	455	9,000	233.33
2004-04-22	450	460	450	458	8,000	234.87
2004-04-21	451	460	450	450	5,000	230.77
2004-04-20	441	458	440	450	24,000	230.77
2004-04-19	448	450	442	450	18,000	230.77
2004-04-16	465	465	450	450	20,000	230.77
2004-04-15	471	471	457	460	21,000	235.90
2004-04-14	462	465	456	461	22,000	236.41
2004-04-13	470	479	456	456	75,000	233.85
2004-04-12	441	466	441	465	26,000	238.46
2004-04-09	450	451	450	451	11,000	231.28
2004-04-08	470	470	457	464	23,000	237.95
2004-04-07	463	470	463	470	25,000	241.03
2004-04-06	493	493	455	467	44,000	239.49
2004-04-05	485	510	485	492	64,000	252.31
2004-04-02	465	485	465	485	56,000	248.72
2004-04-01	440	465	439	460	40,000	235.90
2004-03-31	430	437	430	437	17,000	224.10
2004-03-30	429	430	429	429	7,000	220
2004-03-29	416	425	416	424	11,000	217.44
2004-03-26	413	416	409	415	26,000	212.82
2004-03-25	410	428	406	413	30,000	211.80
2004-03-24	407	408	403	408	14,000	209.23
2004-03-23	392	402	392	402	10,000	206.15
2004-03-22	395	402	393	393	19,000	201.54
2004-03-19	393	405	393	403	16,000	206.67
2004-03-18	392	415	392	408	54,000	209.23
2004-03-17	387	390	387	390	9,000	200
2004-03-16	389	391	382	387	14,000	198.46
2004-03-15	385	390	382	389	44,000	199.49
2004-03-12	375	380	375	380	33,000	194.87
2004-03-11	384	384	383	383	6,000	196.41
2004-03-10	384	385	382	382	5,000	195.90
2004-03-09	385	386	384	385	6,000	197.44
2004-03-08	382	385	382	385	11,000	197.44
2004-03-05	381	382	377	382	16,000	195.90
2004-03-04	377	385	377	385	7,000	197.44
2004-03-03	382	385	380	380	25,000	194.87
2004-03-02	374	380	374	377	17,000	193.33
2004-03-01	369	386	368	374	30,000	191.80
2004-02-27	360	365	357	365	10,000	187.18
2004-02-26	359	360	359	360	5,000	184.62
2004-02-25	360	360	360	360	1,000	184.62
2004-02-24	361	361	356	360	8,000	184.62
2004-02-23	358	363	358	360	13,000	184.62
2004-02-20	360	363	360	362	4,000	185.64
2004-02-19	360	364	360	363	7,000	186.15
2004-02-18	367	367	363	363	5,000	186.15
2004-02-17	361	369	361	366	14,000	187.69
2004-02-16	383	383	361	364	56,000	186.67
2004-02-13	370	379	370	379	40,000	194.36
2004-02-12	360	369	359	368	25,000	188.72
2004-02-10	359	365	358	359	11,000	184.10
2004-02-09	350	358	350	357	25,000	183.08
2004-02-06	348	352	348	352	4,000	180.51
2004-02-05	347	353	347	350	10,000	179.49
2004-02-04	352	352	348	348	3,000	178.46
2004-02-03	354	354	352	352	16,000	180.51
2004-02-02	351	355	350	352	18,000	180.51
2004-01-30	349	350	349	350	9,000	179.49
2004-01-29	351	351	350	350	17,000	179.49
2004-01-28	354	355	353	353	13,000	181.03
2004-01-27	355	355	355	355	5,000	182.05
2004-01-26	351	353	351	352	14,000	180.51
2004-01-23	356	357	356	356	7,000	182.56
2004-01-22	356	360	356	357	6,000	183.08
2004-01-21	357	361	357	359	5,000	184.10
2004-01-20	361	361	354	356	17,000	182.56
2004-01-19	363	363	358	360	5,000	184.62
2004-01-16	360	362	360	362	5,000	185.64
2004-01-15	359	365	355	365	52,000	187.18
2004-01-14	362	367	362	363	16,000	186.15
2004-01-13	365	365	365	365	1,000	187.18
2004-01-09	354	362	354	362	10,000	185.64
2004-01-08	353	359	353	359	5,000	184.10
2004-01-07	366	366	357	360	14,000	184.62
2004-01-06	370	374	370	370	16,000	189.74
2004-01-05	365	365	360	361	16,000	185.13

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9743 (株)丹青社 の時系列データ [2004年度]

9743 (株)丹青社の時系列データ [2004年度]