9743 (株)丹青社 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 532 | 532 | 520 | 523 | 12,000 | 268.21 |
| 2005-12-29 | 540 | 540 | 531 | 532 | 43,000 | 272.82 |
| 2005-12-28 | 521 | 540 | 521 | 540 | 39,000 | 276.92 |
| 2005-12-27 | 527 | 537 | 524 | 527 | 117,000 | 270.26 |
| 2005-12-26 | 515 | 528 | 515 | 528 | 68,000 | 270.77 |
| 2005-12-22 | 516 | 520 | 516 | 518 | 37,000 | 265.64 |
| 2005-12-21 | 525 | 527 | 519 | 520 | 59,000 | 266.67 |
| 2005-12-20 | 536 | 536 | 526 | 531 | 43,000 | 272.31 |
| 2005-12-19 | 544 | 544 | 527 | 535 | 119,000 | 274.36 |
| 2005-12-16 | 515 | 545 | 510 | 534 | 150,000 | 273.85 |
| 2005-12-15 | 507 | 509 | 503 | 505 | 24,000 | 258.97 |
| 2005-12-14 | 508 | 511 | 503 | 503 | 49,000 | 257.95 |
| 2005-12-13 | 511 | 512 | 500 | 505 | 66,000 | 258.97 |
| 2005-12-12 | 514 | 514 | 506 | 509 | 58,000 | 261.03 |
| 2005-12-09 | 492 | 505 | 492 | 505 | 57,000 | 258.97 |
| 2005-12-08 | 500 | 507 | 500 | 506 | 30,000 | 259.49 |
| 2005-12-07 | 502 | 507 | 498 | 507 | 81,000 | 260 |
| 2005-12-06 | 513 | 513 | 500 | 501 | 49,000 | 256.92 |
| 2005-12-05 | 513 | 522 | 500 | 513 | 66,000 | 263.08 |
| 2005-12-02 | 504 | 511 | 497 | 498 | 58,000 | 255.39 |
| 2005-12-01 | 487 | 512 | 487 | 512 | 36,000 | 262.56 |
| 2005-11-30 | 484 | 492 | 482 | 485 | 59,000 | 248.72 |
| 2005-11-29 | 481 | 489 | 479 | 480 | 38,000 | 246.15 |
| 2005-11-28 | 475 | 488 | 475 | 480 | 58,000 | 246.15 |
| 2005-11-25 | 485 | 485 | 472 | 472 | 49,000 | 242.05 |
| 2005-11-24 | 495 | 495 | 485 | 485 | 20,000 | 248.72 |
| 2005-11-22 | 497 | 500 | 487 | 495 | 43,000 | 253.85 |
| 2005-11-21 | 496 | 497 | 490 | 493 | 36,000 | 252.82 |
| 2005-11-18 | 499 | 499 | 490 | 490 | 18,000 | 251.28 |
| 2005-11-17 | 487 | 494 | 487 | 494 | 15,000 | 253.33 |
| 2005-11-16 | 484 | 492 | 480 | 481 | 79,000 | 246.67 |
| 2005-11-15 | 488 | 493 | 484 | 485 | 53,000 | 248.72 |
| 2005-11-14 | 502 | 508 | 490 | 493 | 108,000 | 252.82 |
| 2005-11-11 | 499 | 504 | 493 | 500 | 68,000 | 256.41 |
| 2005-11-10 | 507 | 519 | 491 | 500 | 100,000 | 256.41 |
| 2005-11-09 | 500 | 570 | 500 | 505 | 361,000 | 258.97 |
| 2005-11-08 | 483 | 493 | 475 | 493 | 67,000 | 252.82 |
| 2005-11-07 | 482 | 489 | 481 | 483 | 86,000 | 247.69 |
| 2005-11-04 | 475 | 479 | 472 | 475 | 81,000 | 243.59 |
| 2005-11-02 | 474 | 477 | 470 | 471 | 53,000 | 241.54 |
| 2005-11-01 | 468 | 468 | 464 | 464 | 21,000 | 237.95 |
| 2005-10-31 | 474 | 479 | 464 | 464 | 70,000 | 237.95 |
| 2005-10-28 | 466 | 479 | 458 | 474 | 86,000 | 243.08 |
| 2005-10-27 | 464 | 464 | 455 | 461 | 75,000 | 236.41 |
| 2005-10-26 | 470 | 470 | 455 | 464 | 85,000 | 237.95 |
| 2005-10-25 | 475 | 480 | 460 | 460 | 46,000 | 235.90 |
| 2005-10-24 | 485 | 500 | 475 | 475 | 31,000 | 243.59 |
| 2005-10-21 | 492 | 492 | 487 | 490 | 15,000 | 251.28 |
| 2005-10-20 | 485 | 498 | 481 | 498 | 58,000 | 255.39 |
| 2005-10-19 | 495 | 495 | 475 | 475 | 80,000 | 243.59 |
| 2005-10-18 | 515 | 515 | 504 | 505 | 20,000 | 258.97 |
| 2005-10-17 | 513 | 530 | 513 | 514 | 19,000 | 263.59 |
| 2005-10-14 | 529 | 529 | 491 | 512 | 51,000 | 262.56 |
| 2005-10-13 | 525 | 545 | 525 | 526 | 56,000 | 269.74 |
| 2005-10-12 | 535 | 539 | 530 | 535 | 30,000 | 274.36 |
| 2005-10-11 | 530 | 534 | 530 | 531 | 15,000 | 272.31 |
| 2005-10-07 | 533 | 533 | 531 | 531 | 11,000 | 272.31 |
| 2005-10-06 | 533 | 539 | 532 | 533 | 39,000 | 273.33 |
| 2005-10-05 | 540 | 540 | 533 | 534 | 25,000 | 273.85 |
| 2005-10-04 | 532 | 539 | 532 | 533 | 14,000 | 273.33 |
| 2005-10-03 | 524 | 539 | 523 | 538 | 41,000 | 275.90 |
| 2005-09-30 | 537 | 540 | 535 | 540 | 12,000 | 276.92 |
| 2005-09-29 | 537 | 546 | 535 | 537 | 52,000 | 275.39 |
| 2005-09-28 | 541 | 545 | 540 | 545 | 20,000 | 279.49 |
| 2005-09-27 | 550 | 552 | 546 | 550 | 21,000 | 282.05 |
| 2005-09-26 | 550 | 560 | 550 | 560 | 44,000 | 287.18 |
| 2005-09-22 | 552 | 567 | 552 | 556 | 110,000 | 285.13 |
| 2005-09-21 | 574 | 579 | 572 | 579 | 48,000 | 296.92 |
| 2005-09-20 | 547 | 574 | 545 | 574 | 105,000 | 294.36 |
| 2005-09-16 | 538 | 560 | 537 | 555 | 71,000 | 284.62 |
| 2005-09-15 | 563 | 565 | 545 | 545 | 140,000 | 279.49 |
| 2005-09-14 | 535 | 559 | 531 | 557 | 380,000 | 285.64 |
| 2005-09-13 | 484 | 559 | 484 | 553 | 358,000 | 283.59 |
| 2005-09-12 | 476 | 484 | 472 | 484 | 58,000 | 248.21 |
| 2005-09-09 | 458 | 462 | 456 | 461 | 95,000 | 236.41 |
| 2005-09-08 | 455 | 458 | 452 | 454 | 29,000 | 232.82 |
| 2005-09-07 | 452 | 455 | 452 | 455 | 5,000 | 233.33 |
| 2005-09-06 | 460 | 460 | 451 | 451 | 14,000 | 231.28 |
| 2005-09-05 | 459 | 460 | 454 | 460 | 24,000 | 235.90 |
| 2005-09-02 | 457 | 458 | 457 | 458 | 16,000 | 234.87 |
| 2005-09-01 | 454 | 457 | 453 | 457 | 23,000 | 234.36 |
| 2005-08-31 | 452 | 455 | 450 | 455 | 10,000 | 233.33 |
| 2005-08-30 | 452 | 452 | 450 | 451 | 10,000 | 231.28 |
| 2005-08-29 | 461 | 461 | 447 | 447 | 16,000 | 229.23 |
| 2005-08-26 | 450 | 461 | 450 | 460 | 64,000 | 235.90 |
| 2005-08-25 | 444 | 453 | 444 | 450 | 28,000 | 230.77 |
| 2005-08-24 | 444 | 446 | 440 | 444 | 12,000 | 227.69 |
| 2005-08-23 | 443 | 444 | 443 | 444 | 11,000 | 227.69 |
| 2005-08-22 | 438 | 443 | 438 | 443 | 8,000 | 227.18 |
| 2005-08-19 | 441 | 442 | 441 | 442 | 6,000 | 226.67 |
| 2005-08-18 | 445 | 445 | 444 | 444 | 6,000 | 227.69 |
| 2005-08-17 | 444 | 444 | 440 | 444 | 14,000 | 227.69 |
| 2005-08-16 | 444 | 444 | 444 | 444 | 4,000 | 227.69 |
| 2005-08-15 | 450 | 450 | 443 | 443 | 33,000 | 227.18 |
| 2005-08-12 | 443 | 443 | 437 | 437 | 12,000 | 224.10 |
| 2005-08-11 | 446 | 449 | 442 | 442 | 14,000 | 226.67 |
| 2005-08-10 | 437 | 446 | 437 | 446 | 29,000 | 228.72 |
| 2005-08-09 | 428 | 431 | 427 | 429 | 17,000 | 220 |
| 2005-08-08 | 438 | 438 | 423 | 424 | 9,000 | 217.44 |
| 2005-08-05 | 440 | 441 | 440 | 440 | 8,000 | 225.64 |
| 2005-08-04 | 448 | 448 | 440 | 440 | 8,000 | 225.64 |
| 2005-08-03 | 444 | 449 | 439 | 444 | 30,000 | 227.69 |
| 2005-08-02 | 442 | 446 | 442 | 445 | 6,000 | 228.21 |
| 2005-08-01 | 447 | 447 | 445 | 445 | 6,000 | 228.21 |
| 2005-07-29 | 449 | 449 | 445 | 446 | 26,000 | 228.72 |
| 2005-07-28 | 449 | 449 | 448 | 448 | 5,000 | 229.74 |
| 2005-07-27 | 447 | 449 | 446 | 448 | 9,000 | 229.74 |
| 2005-07-26 | 450 | 450 | 446 | 447 | 3,000 | 229.23 |
| 2005-07-25 | 447 | 450 | 443 | 449 | 14,000 | 230.26 |
| 2005-07-22 | 449 | 450 | 448 | 448 | 3,000 | 229.74 |
| 2005-07-21 | 447 | 449 | 446 | 449 | 3,000 | 230.26 |
| 2005-07-20 | 449 | 449 | 449 | 449 | 14,000 | 230.26 |
| 2005-07-19 | 445 | 449 | 445 | 446 | 6,000 | 228.72 |
| 2005-07-15 | 445 | 449 | 442 | 447 | 25,000 | 229.23 |
| 2005-07-14 | 443 | 445 | 439 | 439 | 9,000 | 225.13 |
| 2005-07-13 | 441 | 442 | 438 | 442 | 3,000 | 226.67 |
| 2005-07-12 | 445 | 445 | 440 | 441 | 9,000 | 226.15 |
| 2005-07-11 | 442 | 447 | 440 | 445 | 35,000 | 228.21 |
| 2005-07-08 | 435 | 440 | 435 | 437 | 17,000 | 224.10 |
| 2005-07-07 | 443 | 444 | 436 | 437 | 19,000 | 224.10 |
| 2005-07-06 | 441 | 441 | 440 | 440 | 2,000 | 225.64 |
| 2005-07-05 | 440 | 445 | 440 | 441 | 16,000 | 226.15 |
| 2005-07-04 | 447 | 447 | 446 | 447 | 13,000 | 229.23 |
| 2005-07-01 | 448 | 448 | 447 | 447 | 4,000 | 229.23 |
| 2005-06-30 | 445 | 445 | 442 | 443 | 8,000 | 227.18 |
| 2005-06-29 | 438 | 443 | 437 | 443 | 9,000 | 227.18 |
| 2005-06-28 | 439 | 439 | 437 | 438 | 6,000 | 224.62 |
| 2005-06-27 | 440 | 440 | 438 | 439 | 5,000 | 225.13 |
| 2005-06-24 | 447 | 447 | 436 | 440 | 17,000 | 225.64 |
| 2005-06-23 | 445 | 450 | 441 | 450 | 13,000 | 230.77 |
| 2005-06-22 | 450 | 450 | 444 | 444 | 19,000 | 227.69 |
| 2005-06-21 | 450 | 450 | 450 | 450 | 63,000 | 230.77 |
| 2005-06-20 | 449 | 449 | 445 | 449 | 8,000 | 230.26 |
| 2005-06-17 | 449 | 450 | 449 | 449 | 11,000 | 230.26 |
| 2005-06-16 | 450 | 450 | 445 | 447 | 9,000 | 229.23 |
| 2005-06-15 | 447 | 449 | 447 | 449 | 18,000 | 230.26 |
| 2005-06-14 | 434 | 450 | 434 | 446 | 31,000 | 228.72 |
| 2005-06-13 | 441 | 443 | 436 | 439 | 19,000 | 225.13 |
| 2005-06-10 | 431 | 431 | 428 | 431 | 33,000 | 221.03 |
| 2005-06-09 | 420 | 426 | 420 | 426 | 8,000 | 218.46 |
| 2005-06-08 | 420 | 423 | 420 | 423 | 10,000 | 216.92 |
| 2005-06-07 | 415 | 420 | 415 | 420 | 8,000 | 215.39 |
| 2005-06-06 | 415 | 418 | 415 | 415 | 9,000 | 212.82 |
| 2005-06-03 | 419 | 419 | 416 | 419 | 15,000 | 214.87 |
| 2005-06-02 | 419 | 424 | 419 | 419 | 7,000 | 214.87 |
| 2005-06-01 | 419 | 419 | 416 | 418 | 17,000 | 214.36 |
| 2005-05-31 | 414 | 419 | 414 | 419 | 4,000 | 214.87 |
| 2005-05-30 | 403 | 414 | 403 | 414 | 7,000 | 212.31 |
| 2005-05-27 | 411 | 411 | 406 | 406 | 16,000 | 208.21 |
| 2005-05-26 | 412 | 413 | 408 | 411 | 18,000 | 210.77 |
| 2005-05-25 | 410 | 411 | 405 | 411 | 16,000 | 210.77 |
| 2005-05-24 | 412 | 420 | 411 | 411 | 25,000 | 210.77 |
| 2005-05-23 | 436 | 436 | 409 | 409 | 48,000 | 209.74 |
| 2005-05-20 | 444 | 446 | 442 | 442 | 11,000 | 226.67 |
| 2005-05-19 | 446 | 455 | 445 | 446 | 20,000 | 228.72 |
| 2005-05-18 | 452 | 452 | 452 | 452 | 2,000 | 231.80 |
| 2005-05-17 | 456 | 456 | 451 | 451 | 4,000 | 231.28 |
| 2005-05-16 | 458 | 458 | 455 | 455 | 21,000 | 233.33 |
| 2005-05-13 | 461 | 461 | 454 | 458 | 14,000 | 234.87 |
| 2005-05-12 | 452 | 461 | 451 | 461 | 24,000 | 236.41 |
| 2005-05-11 | 452 | 458 | 452 | 456 | 11,000 | 233.85 |
| 2005-05-10 | 464 | 464 | 452 | 455 | 25,000 | 233.33 |
| 2005-05-09 | 467 | 467 | 463 | 463 | 4,000 | 237.44 |
| 2005-05-06 | 460 | 466 | 460 | 462 | 28,000 | 236.92 |
| 2005-05-02 | 464 | 466 | 456 | 460 | 15,000 | 235.90 |
| 2005-04-28 | 445 | 460 | 445 | 459 | 44,000 | 235.39 |
| 2005-04-27 | 440 | 450 | 440 | 449 | 13,000 | 230.26 |
| 2005-04-26 | 430 | 446 | 430 | 446 | 8,000 | 228.72 |
| 2005-04-25 | 434 | 434 | 430 | 430 | 5,000 | 220.51 |
| 2005-04-22 | 435 | 445 | 435 | 439 | 18,000 | 225.13 |
| 2005-04-21 | 438 | 438 | 431 | 434 | 11,000 | 222.56 |
| 2005-04-20 | 431 | 437 | 430 | 434 | 20,000 | 222.56 |
| 2005-04-19 | 438 | 438 | 428 | 433 | 21,000 | 222.05 |
| 2005-04-18 | 449 | 449 | 430 | 438 | 10,000 | 224.62 |
| 2005-04-15 | 452 | 452 | 450 | 452 | 23,000 | 231.80 |
| 2005-04-14 | 451 | 455 | 446 | 455 | 7,000 | 233.33 |
| 2005-04-13 | 457 | 460 | 456 | 456 | 7,000 | 233.85 |
| 2005-04-12 | 458 | 460 | 456 | 456 | 6,000 | 233.85 |
| 2005-04-11 | 466 | 466 | 461 | 462 | 4,000 | 236.92 |
| 2005-04-08 | 467 | 468 | 464 | 468 | 22,000 | 240 |
| 2005-04-07 | 461 | 468 | 458 | 468 | 36,000 | 240 |
| 2005-04-06 | 460 | 461 | 456 | 456 | 8,000 | 233.85 |
| 2005-04-05 | 456 | 456 | 451 | 456 | 11,000 | 233.85 |
| 2005-04-04 | 456 | 458 | 452 | 456 | 17,000 | 233.85 |
| 2005-04-01 | 454 | 457 | 451 | 451 | 10,000 | 231.28 |
| 2005-03-31 | 447 | 457 | 447 | 454 | 17,000 | 232.82 |
| 2005-03-30 | 448 | 448 | 440 | 446 | 22,000 | 228.72 |
| 2005-03-29 | 459 | 460 | 458 | 458 | 5,000 | 234.87 |
| 2005-03-28 | 470 | 470 | 463 | 463 | 8,000 | 237.44 |
| 2005-03-25 | 467 | 470 | 464 | 469 | 13,000 | 240.51 |
| 2005-03-24 | 470 | 470 | 460 | 465 | 19,000 | 238.46 |
| 2005-03-23 | 473 | 473 | 455 | 460 | 25,000 | 235.90 |
| 2005-03-22 | 472 | 475 | 472 | 472 | 17,000 | 242.05 |
| 2005-03-18 | 470 | 472 | 465 | 468 | 21,000 | 240 |
| 2005-03-17 | 474 | 474 | 464 | 465 | 21,000 | 238.46 |
| 2005-03-16 | 470 | 475 | 469 | 475 | 44,000 | 243.59 |
| 2005-03-15 | 471 | 471 | 464 | 465 | 30,000 | 238.46 |
| 2005-03-14 | 474 | 474 | 471 | 471 | 24,000 | 241.54 |
| 2005-03-11 | 464 | 468 | 462 | 468 | 44,000 | 240 |
| 2005-03-10 | 466 | 466 | 463 | 463 | 6,000 | 237.44 |
| 2005-03-09 | 466 | 466 | 464 | 464 | 8,000 | 237.95 |
| 2005-03-08 | 462 | 470 | 462 | 464 | 32,000 | 237.95 |
| 2005-03-07 | 465 | 468 | 462 | 462 | 19,000 | 236.92 |
| 2005-03-04 | 466 | 468 | 463 | 465 | 31,000 | 238.46 |
| 2005-03-03 | 465 | 467 | 464 | 465 | 28,000 | 238.46 |
| 2005-03-02 | 465 | 468 | 459 | 467 | 29,000 | 239.49 |
| 2005-03-01 | 464 | 465 | 457 | 464 | 25,000 | 237.95 |
| 2005-02-28 | 465 | 465 | 458 | 461 | 20,000 | 236.41 |
| 2005-02-25 | 454 | 454 | 448 | 450 | 11,000 | 230.77 |
| 2005-02-24 | 450 | 450 | 449 | 449 | 9,000 | 230.26 |
| 2005-02-23 | 456 | 456 | 449 | 455 | 23,000 | 233.33 |
| 2005-02-22 | 458 | 458 | 455 | 455 | 5,000 | 233.33 |
| 2005-02-21 | 458 | 461 | 455 | 458 | 25,000 | 234.87 |
| 2005-02-18 | 459 | 460 | 450 | 454 | 16,000 | 232.82 |
| 2005-02-17 | 455 | 460 | 450 | 460 | 19,000 | 235.90 |
| 2005-02-16 | 462 | 464 | 456 | 457 | 25,000 | 234.36 |
| 2005-02-15 | 464 | 467 | 463 | 465 | 18,000 | 238.46 |
| 2005-02-14 | 461 | 470 | 459 | 464 | 48,000 | 237.95 |
| 2005-02-10 | 478 | 478 | 465 | 465 | 34,000 | 238.46 |
| 2005-02-09 | 472 | 480 | 472 | 476 | 20,000 | 244.10 |
| 2005-02-08 | 470 | 475 | 466 | 474 | 35,000 | 243.08 |
| 2005-02-07 | 462 | 475 | 460 | 465 | 75,000 | 238.46 |
| 2005-02-04 | 455 | 460 | 450 | 457 | 52,000 | 234.36 |
| 2005-02-03 | 447 | 460 | 443 | 450 | 47,000 | 230.77 |
| 2005-02-02 | 436 | 449 | 435 | 444 | 40,000 | 227.69 |
| 2005-02-01 | 438 | 438 | 435 | 437 | 13,000 | 224.10 |
| 2005-01-31 | 430 | 434 | 430 | 433 | 14,000 | 222.05 |
| 2005-01-28 | 440 | 440 | 430 | 435 | 23,000 | 223.08 |
| 2005-01-27 | 439 | 440 | 435 | 440 | 9,000 | 225.64 |
| 2005-01-26 | 445 | 445 | 436 | 440 | 15,000 | 225.64 |
| 2005-01-25 | 437 | 445 | 434 | 440 | 16,000 | 225.64 |
| 2005-01-24 | 433 | 440 | 432 | 433 | 18,000 | 222.05 |
| 2005-01-21 | 435 | 440 | 434 | 437 | 33,000 | 224.10 |
| 2005-01-20 | 432 | 440 | 429 | 435 | 23,000 | 223.08 |
| 2005-01-19 | 427 | 432 | 427 | 432 | 19,000 | 221.54 |
| 2005-01-18 | 436 | 436 | 422 | 427 | 26,000 | 218.97 |
| 2005-01-17 | 433 | 433 | 426 | 431 | 31,000 | 221.03 |
| 2005-01-14 | 426 | 436 | 426 | 433 | 16,000 | 222.05 |
| 2005-01-13 | 433 | 434 | 429 | 431 | 10,000 | 221.03 |
| 2005-01-12 | 437 | 437 | 426 | 426 | 13,000 | 218.46 |
| 2005-01-11 | 440 | 441 | 435 | 439 | 19,000 | 225.13 |
| 2005-01-07 | 439 | 439 | 434 | 437 | 16,000 | 224.10 |
| 2005-01-06 | 441 | 441 | 440 | 440 | 9,000 | 225.64 |
| 2005-01-05 | 456 | 456 | 445 | 445 | 24,000 | 228.21 |
| 2005-01-04 | 441 | 453 | 440 | 448 | 30,000 | 229.74 |
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