9743 (株)丹青社 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 547 | 553 | 547 | 552 | 11,000 | 283.08 |
| 2006-12-28 | 550 | 552 | 545 | 551 | 42,000 | 282.56 |
| 2006-12-27 | 545 | 549 | 542 | 546 | 21,000 | 280 |
| 2006-12-26 | 544 | 548 | 544 | 545 | 12,000 | 279.49 |
| 2006-12-25 | 548 | 548 | 531 | 535 | 19,000 | 274.36 |
| 2006-12-22 | 536 | 549 | 536 | 548 | 16,000 | 281.03 |
| 2006-12-21 | 547 | 551 | 542 | 542 | 33,000 | 277.95 |
| 2006-12-20 | 547 | 548 | 543 | 545 | 15,000 | 279.49 |
| 2006-12-19 | 549 | 550 | 543 | 543 | 23,000 | 278.46 |
| 2006-12-18 | 550 | 550 | 546 | 548 | 16,000 | 281.03 |
| 2006-12-15 | 540 | 550 | 538 | 550 | 69,000 | 282.05 |
| 2006-12-14 | 544 | 546 | 541 | 546 | 38,000 | 280 |
| 2006-12-13 | 538 | 542 | 537 | 542 | 22,000 | 277.95 |
| 2006-12-12 | 540 | 540 | 535 | 537 | 18,000 | 275.39 |
| 2006-12-11 | 540 | 548 | 535 | 544 | 54,000 | 278.97 |
| 2006-12-08 | 540 | 540 | 525 | 533 | 29,000 | 273.33 |
| 2006-12-07 | 529 | 531 | 528 | 531 | 31,000 | 272.31 |
| 2006-12-06 | 519 | 530 | 518 | 530 | 32,000 | 271.80 |
| 2006-12-05 | 515 | 523 | 515 | 519 | 35,000 | 266.15 |
| 2006-12-04 | 515 | 515 | 510 | 512 | 25,000 | 262.56 |
| 2006-12-01 | 509 | 509 | 505 | 508 | 12,000 | 260.51 |
| 2006-11-30 | 494 | 504 | 494 | 504 | 22,000 | 258.46 |
| 2006-11-29 | 485 | 495 | 485 | 493 | 19,000 | 252.82 |
| 2006-11-28 | 475 | 486 | 472 | 480 | 44,000 | 246.15 |
| 2006-11-27 | 471 | 478 | 469 | 477 | 31,000 | 244.62 |
| 2006-11-24 | 463 | 464 | 460 | 461 | 81,000 | 236.41 |
| 2006-11-22 | 480 | 480 | 470 | 473 | 28,000 | 242.56 |
| 2006-11-21 | 483 | 492 | 482 | 488 | 47,000 | 250.26 |
| 2006-11-20 | 479 | 485 | 479 | 481 | 27,000 | 246.67 |
| 2006-11-17 | 473 | 480 | 473 | 477 | 26,000 | 244.62 |
| 2006-11-16 | 473 | 475 | 468 | 470 | 42,000 | 241.03 |
| 2006-11-15 | 472 | 477 | 470 | 472 | 52,000 | 242.05 |
| 2006-11-14 | 466 | 479 | 466 | 477 | 22,000 | 244.62 |
| 2006-11-13 | 488 | 488 | 463 | 464 | 53,000 | 237.95 |
| 2006-11-10 | 490 | 491 | 490 | 491 | 11,000 | 251.80 |
| 2006-11-09 | 492 | 497 | 491 | 497 | 7,000 | 254.87 |
| 2006-11-08 | 496 | 501 | 493 | 493 | 11,000 | 252.82 |
| 2006-11-07 | 502 | 502 | 495 | 495 | 4,000 | 253.85 |
| 2006-11-06 | 498 | 502 | 498 | 498 | 10,000 | 255.39 |
| 2006-11-02 | 504 | 504 | 493 | 498 | 16,000 | 255.39 |
| 2006-11-01 | 509 | 509 | 502 | 503 | 10,000 | 257.95 |
| 2006-10-31 | 511 | 511 | 501 | 509 | 20,000 | 261.03 |
| 2006-10-30 | 506 | 506 | 497 | 497 | 32,000 | 254.87 |
| 2006-10-27 | 517 | 517 | 508 | 508 | 12,000 | 260.51 |
| 2006-10-26 | 515 | 515 | 513 | 514 | 11,000 | 263.59 |
| 2006-10-25 | 516 | 517 | 515 | 516 | 10,000 | 264.62 |
| 2006-10-24 | 515 | 516 | 515 | 515 | 12,000 | 264.10 |
| 2006-10-23 | 515 | 515 | 512 | 512 | 14,000 | 262.56 |
| 2006-10-20 | 514 | 515 | 513 | 514 | 7,000 | 263.59 |
| 2006-10-19 | 515 | 519 | 515 | 519 | 5,000 | 266.15 |
| 2006-10-18 | 513 | 514 | 513 | 514 | 3,000 | 263.59 |
| 2006-10-17 | 520 | 524 | 520 | 520 | 8,000 | 266.67 |
| 2006-10-16 | 524 | 525 | 515 | 520 | 29,000 | 266.67 |
| 2006-10-13 | 510 | 514 | 510 | 514 | 5,000 | 263.59 |
| 2006-10-12 | 507 | 516 | 507 | 511 | 5,000 | 262.05 |
| 2006-10-11 | 519 | 519 | 506 | 506 | 10,000 | 259.49 |
| 2006-10-10 | 516 | 516 | 515 | 515 | 5,000 | 264.10 |
| 2006-10-06 | 527 | 527 | 500 | 514 | 26,000 | 263.59 |
| 2006-10-05 | 518 | 524 | 518 | 520 | 10,000 | 266.67 |
| 2006-10-04 | 524 | 527 | 520 | 520 | 5,000 | 266.67 |
| 2006-10-03 | 526 | 526 | 520 | 524 | 19,000 | 268.72 |
| 2006-10-02 | 516 | 522 | 516 | 522 | 14,000 | 267.69 |
| 2006-09-29 | 515 | 522 | 514 | 522 | 16,000 | 267.69 |
| 2006-09-28 | 530 | 530 | 520 | 522 | 11,000 | 267.69 |
| 2006-09-27 | 530 | 530 | 519 | 520 | 11,000 | 266.67 |
| 2006-09-26 | 519 | 521 | 519 | 521 | 12,000 | 267.18 |
| 2006-09-25 | 528 | 532 | 526 | 531 | 18,000 | 272.31 |
| 2006-09-22 | 526 | 527 | 520 | 527 | 16,000 | 270.26 |
| 2006-09-21 | 530 | 530 | 525 | 525 | 12,000 | 269.23 |
| 2006-09-20 | 525 | 528 | 525 | 525 | 13,000 | 269.23 |
| 2006-09-19 | 526 | 534 | 526 | 528 | 18,000 | 270.77 |
| 2006-09-15 | 515 | 526 | 515 | 526 | 20,000 | 269.74 |
| 2006-09-14 | 520 | 520 | 519 | 520 | 6,000 | 266.67 |
| 2006-09-13 | 525 | 526 | 524 | 526 | 17,000 | 269.74 |
| 2006-09-12 | 528 | 528 | 528 | 528 | 12,000 | 270.77 |
| 2006-09-11 | 535 | 543 | 528 | 528 | 29,000 | 270.77 |
| 2006-09-08 | 527 | 533 | 526 | 529 | 63,000 | 271.28 |
| 2006-09-07 | 523 | 528 | 523 | 527 | 19,000 | 270.26 |
| 2006-09-06 | 521 | 526 | 521 | 525 | 9,000 | 269.23 |
| 2006-09-05 | 513 | 527 | 513 | 527 | 23,000 | 270.26 |
| 2006-09-04 | 519 | 523 | 515 | 517 | 22,000 | 265.13 |
| 2006-09-01 | 512 | 513 | 510 | 510 | 11,000 | 261.54 |
| 2006-08-31 | 510 | 513 | 510 | 512 | 12,000 | 262.56 |
| 2006-08-30 | 505 | 510 | 505 | 509 | 12,000 | 261.03 |
| 2006-08-29 | 506 | 507 | 505 | 505 | 12,000 | 258.97 |
| 2006-08-28 | 510 | 510 | 504 | 504 | 9,000 | 258.46 |
| 2006-08-25 | 511 | 516 | 510 | 510 | 7,000 | 261.54 |
| 2006-08-24 | 512 | 512 | 510 | 511 | 17,000 | 262.05 |
| 2006-08-23 | 528 | 528 | 505 | 514 | 26,000 | 263.59 |
| 2006-08-22 | 523 | 528 | 523 | 528 | 14,000 | 270.77 |
| 2006-08-21 | 525 | 534 | 521 | 529 | 25,000 | 271.28 |
| 2006-08-18 | 531 | 537 | 531 | 534 | 11,000 | 273.85 |
| 2006-08-17 | 531 | 539 | 514 | 524 | 37,000 | 268.72 |
| 2006-08-16 | 530 | 530 | 527 | 528 | 16,000 | 270.77 |
| 2006-08-15 | 524 | 534 | 523 | 525 | 28,000 | 269.23 |
| 2006-08-14 | 499 | 516 | 494 | 514 | 22,000 | 263.59 |
| 2006-08-11 | 511 | 514 | 509 | 510 | 16,000 | 261.54 |
| 2006-08-10 | 523 | 526 | 523 | 523 | 19,000 | 268.21 |
| 2006-08-09 | 520 | 523 | 508 | 523 | 43,000 | 268.21 |
| 2006-08-08 | 534 | 536 | 523 | 528 | 38,000 | 270.77 |
| 2006-08-07 | 532 | 532 | 524 | 524 | 4,000 | 268.72 |
| 2006-08-04 | 531 | 531 | 528 | 529 | 10,000 | 271.28 |
| 2006-08-03 | 528 | 529 | 525 | 529 | 30,000 | 271.28 |
| 2006-08-02 | 516 | 527 | 516 | 518 | 12,000 | 265.64 |
| 2006-08-01 | 524 | 527 | 520 | 526 | 25,000 | 269.74 |
| 2006-07-31 | 517 | 519 | 511 | 519 | 12,000 | 266.15 |
| 2006-07-28 | 509 | 517 | 508 | 517 | 17,000 | 265.13 |
| 2006-07-27 | 509 | 515 | 505 | 508 | 33,000 | 260.51 |
| 2006-07-26 | 507 | 518 | 499 | 509 | 26,000 | 261.03 |
| 2006-07-25 | 499 | 504 | 497 | 502 | 14,000 | 257.44 |
| 2006-07-24 | 497 | 497 | 486 | 491 | 37,000 | 251.80 |
| 2006-07-21 | 481 | 492 | 481 | 488 | 39,000 | 250.26 |
| 2006-07-20 | 480 | 491 | 480 | 491 | 36,000 | 251.80 |
| 2006-07-19 | 475 | 481 | 470 | 480 | 31,000 | 246.15 |
| 2006-07-18 | 489 | 490 | 481 | 485 | 51,000 | 248.72 |
| 2006-07-14 | 488 | 489 | 482 | 489 | 112,000 | 250.77 |
| 2006-07-13 | 502 | 510 | 501 | 508 | 53,000 | 260.51 |
| 2006-07-12 | 520 | 525 | 515 | 520 | 57,000 | 266.67 |
| 2006-07-11 | 521 | 523 | 521 | 523 | 16,000 | 268.21 |
| 2006-07-10 | 525 | 526 | 521 | 522 | 74,000 | 267.69 |
| 2006-07-07 | 522 | 522 | 521 | 521 | 50,000 | 267.18 |
| 2006-07-06 | 522 | 525 | 520 | 521 | 69,000 | 267.18 |
| 2006-07-05 | 522 | 524 | 522 | 524 | 38,000 | 268.72 |
| 2006-07-04 | 527 | 527 | 521 | 521 | 46,000 | 267.18 |
| 2006-07-03 | 532 | 545 | 522 | 530 | 121,000 | 271.80 |
| 2006-06-30 | 547 | 547 | 522 | 522 | 61,000 | 267.69 |
| 2006-06-29 | 537 | 541 | 537 | 538 | 33,000 | 275.90 |
| 2006-06-28 | 540 | 540 | 530 | 536 | 30,000 | 274.87 |
| 2006-06-27 | 540 | 541 | 539 | 541 | 29,000 | 277.44 |
| 2006-06-26 | 539 | 541 | 539 | 540 | 25,000 | 276.92 |
| 2006-06-23 | 542 | 543 | 530 | 538 | 82,000 | 275.90 |
| 2006-06-22 | 540 | 548 | 538 | 548 | 41,000 | 281.03 |
| 2006-06-21 | 543 | 543 | 535 | 538 | 56,000 | 275.90 |
| 2006-06-20 | 543 | 543 | 535 | 539 | 41,000 | 276.41 |
| 2006-06-19 | 534 | 540 | 534 | 540 | 46,000 | 276.92 |
| 2006-06-16 | 545 | 560 | 531 | 532 | 82,000 | 272.82 |
| 2006-06-15 | 544 | 544 | 530 | 538 | 40,000 | 275.90 |
| 2006-06-14 | 518 | 527 | 514 | 522 | 24,000 | 267.69 |
| 2006-06-13 | 502 | 529 | 500 | 521 | 27,000 | 267.18 |
| 2006-06-12 | 487 | 511 | 487 | 511 | 41,000 | 262.05 |
| 2006-06-09 | 487 | 502 | 481 | 492 | 42,000 | 252.31 |
| 2006-06-08 | 515 | 515 | 480 | 484 | 63,000 | 248.21 |
| 2006-06-07 | 528 | 537 | 528 | 530 | 12,000 | 271.80 |
| 2006-06-06 | 519 | 535 | 515 | 526 | 45,000 | 269.74 |
| 2006-06-05 | 514 | 531 | 502 | 520 | 26,000 | 266.67 |
| 2006-06-02 | 500 | 517 | 480 | 504 | 40,000 | 258.46 |
| 2006-06-01 | 536 | 539 | 500 | 500 | 50,000 | 256.41 |
| 2006-05-31 | 533 | 535 | 515 | 526 | 25,000 | 269.74 |
| 2006-05-30 | 545 | 545 | 525 | 532 | 51,000 | 272.82 |
| 2006-05-29 | 560 | 560 | 551 | 558 | 44,000 | 286.15 |
| 2006-05-26 | 551 | 558 | 540 | 550 | 60,000 | 282.05 |
| 2006-05-25 | 541 | 552 | 535 | 549 | 29,000 | 281.54 |
| 2006-05-24 | 530 | 540 | 524 | 540 | 23,000 | 276.92 |
| 2006-05-23 | 536 | 563 | 531 | 533 | 66,000 | 273.33 |
| 2006-05-22 | 566 | 566 | 520 | 535 | 201,000 | 274.36 |
| 2006-05-19 | 493 | 519 | 486 | 516 | 47,000 | 264.62 |
| 2006-05-18 | 491 | 495 | 491 | 493 | 18,000 | 252.82 |
| 2006-05-17 | 497 | 499 | 485 | 490 | 13,000 | 251.28 |
| 2006-05-16 | 503 | 507 | 496 | 496 | 38,000 | 254.36 |
| 2006-05-15 | 502 | 510 | 501 | 502 | 33,000 | 257.44 |
| 2006-05-12 | 510 | 516 | 510 | 516 | 22,000 | 264.62 |
| 2006-05-11 | 519 | 520 | 516 | 517 | 12,000 | 265.13 |
| 2006-05-10 | 530 | 530 | 520 | 523 | 19,000 | 268.21 |
| 2006-05-09 | 537 | 537 | 527 | 532 | 27,000 | 272.82 |
| 2006-05-08 | 542 | 542 | 537 | 540 | 27,000 | 276.92 |
| 2006-05-02 | 534 | 548 | 534 | 543 | 19,000 | 278.46 |
| 2006-05-01 | 545 | 548 | 539 | 539 | 24,000 | 276.41 |
| 2006-04-28 | 555 | 565 | 551 | 564 | 8,000 | 289.23 |
| 2006-04-27 | 565 | 566 | 558 | 558 | 17,000 | 286.15 |
| 2006-04-26 | 567 | 568 | 559 | 564 | 9,000 | 289.23 |
| 2006-04-25 | 566 | 566 | 556 | 558 | 6,000 | 286.15 |
| 2006-04-24 | 553 | 564 | 545 | 564 | 24,000 | 289.23 |
| 2006-04-21 | 564 | 570 | 560 | 561 | 30,000 | 287.69 |
| 2006-04-20 | 565 | 565 | 545 | 554 | 27,000 | 284.10 |
| 2006-04-19 | 574 | 574 | 566 | 567 | 15,000 | 290.77 |
| 2006-04-18 | 562 | 567 | 561 | 564 | 13,000 | 289.23 |
| 2006-04-17 | 572 | 572 | 566 | 568 | 16,000 | 291.28 |
| 2006-04-14 | 572 | 577 | 570 | 574 | 26,000 | 294.36 |
| 2006-04-13 | 576 | 585 | 575 | 576 | 12,000 | 295.39 |
| 2006-04-12 | 580 | 581 | 580 | 580 | 9,000 | 297.44 |
| 2006-04-11 | 581 | 587 | 580 | 580 | 24,000 | 297.44 |
| 2006-04-10 | 587 | 587 | 582 | 586 | 20,000 | 300.51 |
| 2006-04-07 | 590 | 592 | 582 | 583 | 17,000 | 298.97 |
| 2006-04-06 | 580 | 585 | 580 | 581 | 21,000 | 297.95 |
| 2006-04-05 | 581 | 583 | 580 | 582 | 17,000 | 298.46 |
| 2006-04-04 | 585 | 588 | 581 | 583 | 19,000 | 298.97 |
| 2006-04-03 | 577 | 589 | 577 | 586 | 39,000 | 300.51 |
| 2006-03-31 | 590 | 591 | 585 | 586 | 14,000 | 300.51 |
| 2006-03-30 | 576 | 590 | 574 | 590 | 37,000 | 302.56 |
| 2006-03-29 | 563 | 580 | 563 | 580 | 11,000 | 297.44 |
| 2006-03-28 | 565 | 576 | 561 | 565 | 19,000 | 289.74 |
| 2006-03-27 | 578 | 590 | 578 | 580 | 11,000 | 297.44 |
| 2006-03-24 | 567 | 577 | 567 | 575 | 15,000 | 294.87 |
| 2006-03-23 | 580 | 587 | 575 | 575 | 26,000 | 294.87 |
| 2006-03-22 | 589 | 589 | 582 | 586 | 6,000 | 300.51 |
| 2006-03-20 | 589 | 589 | 582 | 589 | 11,000 | 302.05 |
| 2006-03-17 | 585 | 590 | 571 | 589 | 13,000 | 302.05 |
| 2006-03-16 | 599 | 599 | 590 | 590 | 6,000 | 302.56 |
| 2006-03-15 | 610 | 610 | 596 | 596 | 28,000 | 305.64 |
| 2006-03-14 | 598 | 600 | 581 | 600 | 33,000 | 307.69 |
| 2006-03-13 | 606 | 606 | 591 | 605 | 28,000 | 310.26 |
| 2006-03-10 | 593 | 594 | 576 | 576 | 33,000 | 295.39 |
| 2006-03-09 | 577 | 583 | 569 | 583 | 31,000 | 298.97 |
| 2006-03-08 | 562 | 570 | 562 | 564 | 26,000 | 289.23 |
| 2006-03-07 | 569 | 571 | 560 | 570 | 8,000 | 292.31 |
| 2006-03-06 | 570 | 570 | 562 | 569 | 14,000 | 291.80 |
| 2006-03-03 | 568 | 572 | 560 | 568 | 26,000 | 291.28 |
| 2006-03-02 | 559 | 564 | 556 | 560 | 23,000 | 287.18 |
| 2006-03-01 | 560 | 569 | 560 | 562 | 13,000 | 288.21 |
| 2006-02-28 | 560 | 571 | 557 | 570 | 30,000 | 292.31 |
| 2006-02-27 | 587 | 595 | 554 | 557 | 74,000 | 285.64 |
| 2006-02-24 | 580 | 590 | 575 | 575 | 22,000 | 294.87 |
| 2006-02-23 | 581 | 582 | 561 | 566 | 37,000 | 290.26 |
| 2006-02-22 | 583 | 619 | 564 | 570 | 31,000 | 292.31 |
| 2006-02-21 | 555 | 594 | 550 | 581 | 46,000 | 297.95 |
| 2006-02-20 | 550 | 584 | 550 | 575 | 38,000 | 294.87 |
| 2006-02-17 | 635 | 639 | 595 | 595 | 68,000 | 305.13 |
| 2006-02-16 | 640 | 645 | 631 | 645 | 21,000 | 330.77 |
| 2006-02-15 | 637 | 654 | 633 | 646 | 68,000 | 331.28 |
| 2006-02-14 | 650 | 651 | 633 | 647 | 42,000 | 331.80 |
| 2006-02-13 | 678 | 678 | 653 | 654 | 52,000 | 335.39 |
| 2006-02-10 | 701 | 706 | 691 | 698 | 32,000 | 357.95 |
| 2006-02-09 | 695 | 701 | 695 | 700 | 12,000 | 358.97 |
| 2006-02-08 | 700 | 700 | 691 | 695 | 19,000 | 356.41 |
| 2006-02-07 | 701 | 701 | 700 | 700 | 11,000 | 358.97 |
| 2006-02-06 | 688 | 705 | 688 | 702 | 20,000 | 360 |
| 2006-02-03 | 697 | 697 | 695 | 697 | 13,000 | 357.44 |
| 2006-02-02 | 676 | 701 | 675 | 691 | 38,000 | 354.36 |
| 2006-02-01 | 691 | 692 | 675 | 675 | 54,000 | 346.15 |
| 2006-01-31 | 720 | 720 | 678 | 695 | 69,000 | 356.41 |
| 2006-01-30 | 727 | 730 | 720 | 727 | 32,000 | 372.82 |
| 2006-01-27 | 740 | 740 | 718 | 727 | 35,000 | 372.82 |
| 2006-01-26 | 711 | 736 | 703 | 714 | 54,000 | 366.15 |
| 2006-01-25 | 705 | 711 | 704 | 705 | 25,000 | 361.54 |
| 2006-01-24 | 712 | 713 | 705 | 706 | 38,000 | 362.05 |
| 2006-01-23 | 702 | 716 | 701 | 710 | 87,000 | 364.10 |
| 2006-01-20 | 745 | 765 | 720 | 720 | 115,000 | 369.23 |
| 2006-01-19 | 690 | 743 | 690 | 740 | 129,000 | 379.49 |
| 2006-01-18 | 746 | 748 | 697 | 720 | 274,000 | 369.23 |
| 2006-01-17 | 699 | 760 | 694 | 743 | 299,000 | 381.03 |
| 2006-01-16 | 726 | 726 | 706 | 706 | 318,000 | 362.05 |
| 2006-01-13 | 600 | 630 | 600 | 626 | 159,000 | 321.03 |
| 2006-01-12 | 585 | 605 | 585 | 591 | 82,000 | 303.08 |
| 2006-01-11 | 565 | 578 | 565 | 578 | 66,000 | 296.41 |
| 2006-01-10 | 561 | 570 | 560 | 565 | 84,000 | 289.74 |
| 2006-01-06 | 549 | 557 | 541 | 547 | 52,000 | 280.51 |
| 2006-01-05 | 544 | 544 | 531 | 539 | 25,000 | 276.41 |
| 2006-01-04 | 539 | 539 | 526 | 536 | 27,000 | 274.87 |
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