9743 (株)丹青社 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 354 | 355 | 353 | 355 | 6,000 | 182.05 |
| 2007-12-27 | 354 | 354 | 354 | 354 | 3,000 | 181.54 |
| 2007-12-26 | 354 | 355 | 351 | 353 | 8,000 | 181.03 |
| 2007-12-25 | 359 | 359 | 351 | 359 | 13,000 | 184.10 |
| 2007-12-21 | 355 | 361 | 353 | 357 | 22,000 | 183.08 |
| 2007-12-20 | 365 | 365 | 352 | 354 | 20,000 | 181.54 |
| 2007-12-19 | 375 | 375 | 361 | 370 | 22,000 | 189.74 |
| 2007-12-18 | 380 | 380 | 377 | 378 | 20,000 | 193.85 |
| 2007-12-17 | 385 | 385 | 379 | 383 | 22,000 | 196.41 |
| 2007-12-14 | 382 | 385 | 378 | 385 | 45,000 | 197.44 |
| 2007-12-13 | 390 | 390 | 385 | 386 | 17,000 | 197.95 |
| 2007-12-12 | 385 | 393 | 385 | 390 | 13,000 | 200 |
| 2007-12-11 | 390 | 396 | 390 | 395 | 13,000 | 202.56 |
| 2007-12-10 | 400 | 400 | 395 | 395 | 41,000 | 202.56 |
| 2007-12-07 | 395 | 397 | 395 | 397 | 15,000 | 203.59 |
| 2007-12-06 | 397 | 398 | 397 | 398 | 11,000 | 204.10 |
| 2007-12-05 | 396 | 398 | 395 | 398 | 8,000 | 204.10 |
| 2007-12-04 | 395 | 400 | 395 | 400 | 10,000 | 205.13 |
| 2007-12-03 | 408 | 408 | 400 | 400 | 23,000 | 205.13 |
| 2007-11-30 | 391 | 405 | 391 | 403 | 21,000 | 206.67 |
| 2007-11-29 | 388 | 400 | 388 | 396 | 32,000 | 203.08 |
| 2007-11-28 | 391 | 392 | 375 | 388 | 39,000 | 198.97 |
| 2007-11-27 | 386 | 391 | 386 | 390 | 12,000 | 200 |
| 2007-11-26 | 386 | 393 | 385 | 393 | 25,000 | 201.54 |
| 2007-11-22 | 389 | 401 | 389 | 395 | 21,000 | 202.56 |
| 2007-11-21 | 400 | 400 | 394 | 394 | 13,000 | 202.05 |
| 2007-11-20 | 400 | 402 | 394 | 400 | 20,000 | 205.13 |
| 2007-11-19 | 417 | 417 | 405 | 406 | 13,000 | 208.21 |
| 2007-11-16 | 427 | 427 | 417 | 417 | 9,000 | 213.85 |
| 2007-11-15 | 409 | 429 | 409 | 423 | 28,000 | 216.92 |
| 2007-11-14 | 408 | 412 | 407 | 412 | 18,000 | 211.28 |
| 2007-11-13 | 402 | 407 | 402 | 407 | 7,000 | 208.72 |
| 2007-11-12 | 410 | 410 | 401 | 402 | 14,000 | 206.15 |
| 2007-11-09 | 411 | 419 | 405 | 405 | 19,000 | 207.69 |
| 2007-11-08 | 425 | 425 | 415 | 416 | 18,000 | 213.33 |
| 2007-11-07 | 435 | 440 | 424 | 425 | 25,000 | 217.95 |
| 2007-11-06 | 424 | 431 | 424 | 431 | 17,000 | 221.03 |
| 2007-11-05 | 437 | 437 | 431 | 436 | 28,000 | 223.59 |
| 2007-11-02 | 435 | 435 | 423 | 427 | 47,000 | 218.97 |
| 2007-11-01 | 468 | 468 | 435 | 438 | 71,000 | 224.62 |
| 2007-10-31 | 473 | 478 | 472 | 478 | 11,000 | 245.13 |
| 2007-10-30 | 484 | 485 | 473 | 476 | 30,000 | 244.10 |
| 2007-10-29 | 479 | 498 | 479 | 489 | 30,000 | 250.77 |
| 2007-10-26 | 480 | 480 | 479 | 480 | 14,000 | 246.15 |
| 2007-10-25 | 473 | 479 | 473 | 478 | 16,000 | 245.13 |
| 2007-10-24 | 475 | 480 | 475 | 478 | 9,000 | 245.13 |
| 2007-10-23 | 475 | 478 | 475 | 475 | 4,000 | 243.59 |
| 2007-10-22 | 466 | 478 | 461 | 473 | 11,000 | 242.56 |
| 2007-10-19 | 478 | 483 | 476 | 481 | 18,000 | 246.67 |
| 2007-10-18 | 480 | 480 | 466 | 471 | 8,000 | 241.54 |
| 2007-10-17 | 469 | 479 | 469 | 474 | 11,000 | 243.08 |
| 2007-10-16 | 482 | 485 | 477 | 484 | 16,000 | 248.21 |
| 2007-10-15 | 489 | 490 | 489 | 490 | 16,000 | 251.28 |
| 2007-10-12 | 475 | 485 | 475 | 484 | 13,000 | 248.21 |
| 2007-10-11 | 481 | 481 | 471 | 480 | 12,000 | 246.15 |
| 2007-10-10 | 477 | 478 | 475 | 478 | 5,000 | 245.13 |
| 2007-10-09 | 476 | 483 | 474 | 479 | 8,000 | 245.64 |
| 2007-10-05 | 480 | 484 | 476 | 481 | 10,000 | 246.67 |
| 2007-10-04 | 485 | 485 | 475 | 477 | 10,000 | 244.62 |
| 2007-10-03 | 483 | 489 | 481 | 488 | 18,000 | 250.26 |
| 2007-10-02 | 479 | 479 | 477 | 477 | 11,000 | 244.62 |
| 2007-10-01 | 465 | 466 | 463 | 464 | 7,000 | 237.95 |
| 2007-09-28 | 468 | 468 | 465 | 465 | 2,000 | 238.46 |
| 2007-09-27 | 460 | 465 | 460 | 465 | 8,000 | 238.46 |
| 2007-09-26 | 464 | 464 | 454 | 455 | 7,000 | 233.33 |
| 2007-09-25 | 450 | 450 | 440 | 449 | 5,000 | 230.26 |
| 2007-09-21 | 448 | 450 | 448 | 450 | 11,000 | 230.77 |
| 2007-09-20 | 450 | 453 | 450 | 450 | 11,000 | 230.77 |
| 2007-09-19 | 450 | 450 | 443 | 449 | 11,000 | 230.26 |
| 2007-09-18 | 448 | 452 | 440 | 440 | 24,000 | 225.64 |
| 2007-09-14 | 459 | 459 | 445 | 448 | 34,000 | 229.74 |
| 2007-09-13 | 448 | 452 | 448 | 452 | 4,000 | 231.80 |
| 2007-09-12 | 453 | 453 | 453 | 453 | 1,000 | 232.31 |
| 2007-09-11 | 442 | 448 | 442 | 448 | 13,000 | 229.74 |
| 2007-09-10 | 445 | 449 | 445 | 447 | 12,000 | 229.23 |
| 2007-09-07 | 467 | 467 | 460 | 460 | 7,000 | 235.90 |
| 2007-09-06 | 475 | 475 | 466 | 467 | 10,000 | 239.49 |
| 2007-09-05 | 472 | 472 | 466 | 471 | 9,000 | 241.54 |
| 2007-09-04 | 461 | 468 | 461 | 468 | 3,000 | 240 |
| 2007-09-03 | 467 | 472 | 467 | 470 | 25,000 | 241.03 |
| 2007-08-31 | 459 | 462 | 457 | 462 | 8,000 | 236.92 |
| 2007-08-30 | 461 | 461 | 452 | 455 | 10,000 | 233.33 |
| 2007-08-29 | 450 | 450 | 445 | 447 | 24,000 | 229.23 |
| 2007-08-28 | 460 | 465 | 455 | 465 | 8,000 | 238.46 |
| 2007-08-27 | 462 | 462 | 455 | 461 | 17,000 | 236.41 |
| 2007-08-24 | 458 | 466 | 456 | 462 | 13,000 | 236.92 |
| 2007-08-23 | 447 | 459 | 447 | 458 | 20,000 | 234.87 |
| 2007-08-22 | 450 | 450 | 448 | 450 | 11,000 | 230.77 |
| 2007-08-21 | 449 | 461 | 443 | 460 | 15,000 | 235.90 |
| 2007-08-20 | 440 | 450 | 439 | 441 | 10,000 | 226.15 |
| 2007-08-17 | 458 | 461 | 433 | 434 | 24,000 | 222.56 |
| 2007-08-16 | 478 | 478 | 470 | 470 | 18,000 | 241.03 |
| 2007-08-15 | 491 | 492 | 483 | 485 | 38,000 | 248.72 |
| 2007-08-14 | 480 | 486 | 480 | 486 | 14,000 | 249.23 |
| 2007-08-13 | 492 | 492 | 481 | 482 | 13,000 | 247.18 |
| 2007-08-10 | 504 | 504 | 495 | 496 | 6,000 | 254.36 |
| 2007-08-09 | 503 | 507 | 497 | 499 | 13,000 | 255.90 |
| 2007-08-08 | 510 | 512 | 500 | 504 | 9,000 | 258.46 |
| 2007-08-07 | 519 | 520 | 518 | 520 | 10,000 | 266.67 |
| 2007-08-06 | 519 | 519 | 517 | 519 | 3,000 | 266.15 |
| 2007-08-03 | 514 | 518 | 514 | 518 | 26,000 | 265.64 |
| 2007-08-02 | 516 | 516 | 509 | 509 | 7,000 | 261.03 |
| 2007-08-01 | 507 | 507 | 506 | 506 | 10,000 | 259.49 |
| 2007-07-31 | 509 | 509 | 502 | 509 | 10,000 | 261.03 |
| 2007-07-30 | 486 | 500 | 486 | 500 | 19,000 | 256.41 |
| 2007-07-27 | 490 | 490 | 483 | 483 | 12,000 | 247.69 |
| 2007-07-26 | 494 | 496 | 490 | 491 | 31,000 | 251.80 |
| 2007-07-25 | 502 | 503 | 499 | 499 | 10,000 | 255.90 |
| 2007-07-24 | 502 | 502 | 501 | 502 | 8,000 | 257.44 |
| 2007-07-23 | 505 | 505 | 503 | 505 | 7,000 | 258.97 |
| 2007-07-20 | 505 | 505 | 504 | 504 | 24,000 | 258.46 |
| 2007-07-19 | 511 | 515 | 505 | 505 | 23,000 | 258.97 |
| 2007-07-18 | 518 | 518 | 512 | 512 | 20,000 | 262.56 |
| 2007-07-17 | 526 | 529 | 522 | 527 | 14,000 | 270.26 |
| 2007-07-13 | 520 | 526 | 511 | 526 | 18,000 | 269.74 |
| 2007-07-12 | 516 | 522 | 514 | 522 | 21,000 | 267.69 |
| 2007-07-11 | 526 | 531 | 524 | 524 | 10,000 | 268.72 |
| 2007-07-10 | 530 | 535 | 529 | 530 | 30,000 | 271.80 |
| 2007-07-09 | 530 | 530 | 529 | 530 | 13,000 | 271.80 |
| 2007-07-06 | 525 | 538 | 525 | 534 | 14,000 | 273.85 |
| 2007-07-05 | 536 | 537 | 530 | 531 | 19,000 | 272.31 |
| 2007-07-04 | 531 | 535 | 525 | 534 | 14,000 | 273.85 |
| 2007-07-03 | 534 | 534 | 531 | 531 | 14,000 | 272.31 |
| 2007-07-02 | 533 | 533 | 532 | 533 | 6,000 | 273.33 |
| 2007-06-29 | 522 | 530 | 521 | 530 | 18,000 | 271.80 |
| 2007-06-28 | 520 | 523 | 515 | 522 | 26,000 | 267.69 |
| 2007-06-27 | 519 | 520 | 514 | 514 | 26,000 | 263.59 |
| 2007-06-26 | 509 | 519 | 507 | 519 | 36,000 | 266.15 |
| 2007-06-25 | 509 | 510 | 505 | 505 | 14,000 | 258.97 |
| 2007-06-22 | 511 | 511 | 507 | 510 | 12,000 | 261.54 |
| 2007-06-21 | 511 | 511 | 508 | 508 | 7,000 | 260.51 |
| 2007-06-20 | 513 | 513 | 513 | 513 | 5,000 | 263.08 |
| 2007-06-19 | 510 | 512 | 510 | 512 | 10,000 | 262.56 |
| 2007-06-18 | 509 | 510 | 505 | 509 | 19,000 | 261.03 |
| 2007-06-15 | 505 | 509 | 502 | 509 | 15,000 | 261.03 |
| 2007-06-14 | 503 | 503 | 502 | 502 | 9,000 | 257.44 |
| 2007-06-13 | 506 | 506 | 500 | 500 | 7,000 | 256.41 |
| 2007-06-12 | 504 | 508 | 501 | 502 | 11,000 | 257.44 |
| 2007-06-11 | 504 | 504 | 496 | 499 | 14,000 | 255.90 |
| 2007-06-08 | 504 | 505 | 500 | 503 | 33,000 | 257.95 |
| 2007-06-07 | 501 | 501 | 498 | 499 | 20,000 | 255.90 |
| 2007-06-06 | 510 | 510 | 501 | 502 | 18,000 | 257.44 |
| 2007-06-05 | 516 | 516 | 508 | 511 | 15,000 | 262.05 |
| 2007-06-04 | 510 | 516 | 508 | 515 | 20,000 | 264.10 |
| 2007-06-01 | 502 | 510 | 502 | 509 | 21,000 | 261.03 |
| 2007-05-31 | 504 | 507 | 501 | 504 | 38,000 | 258.46 |
| 2007-05-30 | 504 | 509 | 500 | 509 | 42,000 | 261.03 |
| 2007-05-29 | 492 | 506 | 492 | 504 | 87,000 | 258.46 |
| 2007-05-28 | 509 | 511 | 476 | 492 | 195,000 | 252.31 |
| 2007-05-25 | 539 | 547 | 510 | 528 | 76,000 | 270.77 |
| 2007-05-24 | 537 | 544 | 537 | 544 | 18,000 | 278.97 |
| 2007-05-23 | 525 | 536 | 525 | 536 | 19,000 | 274.87 |
| 2007-05-22 | 535 | 535 | 526 | 528 | 11,000 | 270.77 |
| 2007-05-21 | 525 | 537 | 525 | 534 | 32,000 | 273.85 |
| 2007-05-18 | 524 | 525 | 523 | 525 | 6,000 | 269.23 |
| 2007-05-17 | 525 | 534 | 525 | 534 | 6,000 | 273.85 |
| 2007-05-16 | 549 | 549 | 545 | 545 | 4,000 | 279.49 |
| 2007-05-15 | 553 | 553 | 545 | 545 | 33,000 | 279.49 |
| 2007-05-14 | 544 | 552 | 544 | 551 | 22,000 | 282.56 |
| 2007-05-11 | 541 | 543 | 537 | 543 | 15,000 | 278.46 |
| 2007-05-10 | 555 | 555 | 541 | 541 | 17,000 | 277.44 |
| 2007-05-09 | 543 | 546 | 543 | 546 | 7,000 | 280 |
| 2007-05-08 | 552 | 562 | 549 | 549 | 25,000 | 281.54 |
| 2007-05-07 | 570 | 570 | 558 | 558 | 58,000 | 286.15 |
| 2007-05-02 | 555 | 555 | 549 | 550 | 25,000 | 282.05 |
| 2007-05-01 | 563 | 563 | 550 | 550 | 104,000 | 282.05 |
| 2007-04-27 | 511 | 523 | 510 | 523 | 13,000 | 268.21 |
| 2007-04-26 | 520 | 520 | 512 | 514 | 15,000 | 263.59 |
| 2007-04-25 | 511 | 517 | 511 | 512 | 4,000 | 262.56 |
| 2007-04-24 | 514 | 514 | 506 | 507 | 4,000 | 260 |
| 2007-04-23 | 521 | 521 | 509 | 509 | 35,000 | 261.03 |
| 2007-04-20 | 522 | 522 | 521 | 521 | 8,000 | 267.18 |
| 2007-04-19 | 525 | 530 | 522 | 523 | 15,000 | 268.21 |
| 2007-04-18 | 533 | 533 | 525 | 528 | 16,000 | 270.77 |
| 2007-04-17 | 538 | 540 | 525 | 525 | 16,000 | 269.23 |
| 2007-04-16 | 538 | 539 | 530 | 530 | 31,000 | 271.80 |
| 2007-04-13 | 547 | 547 | 536 | 536 | 13,000 | 274.87 |
| 2007-04-12 | 547 | 549 | 541 | 541 | 44,000 | 277.44 |
| 2007-04-11 | 526 | 545 | 526 | 541 | 62,000 | 277.44 |
| 2007-04-10 | 525 | 525 | 525 | 525 | 3,000 | 269.23 |
| 2007-04-09 | 529 | 530 | 528 | 530 | 8,000 | 271.80 |
| 2007-04-06 | 523 | 524 | 519 | 520 | 8,000 | 266.67 |
| 2007-04-05 | 524 | 524 | 521 | 522 | 7,000 | 267.69 |
| 2007-04-04 | 532 | 534 | 530 | 530 | 9,000 | 271.80 |
| 2007-04-03 | 531 | 531 | 521 | 523 | 17,000 | 268.21 |
| 2007-04-02 | 534 | 534 | 522 | 522 | 18,000 | 267.69 |
| 2007-03-30 | 529 | 534 | 529 | 534 | 12,000 | 273.85 |
| 2007-03-29 | 517 | 529 | 515 | 529 | 16,000 | 271.28 |
| 2007-03-28 | 525 | 527 | 512 | 517 | 41,000 | 265.13 |
| 2007-03-27 | 535 | 535 | 522 | 525 | 13,000 | 269.23 |
| 2007-03-26 | 534 | 540 | 532 | 540 | 29,000 | 276.92 |
| 2007-03-23 | 535 | 539 | 535 | 539 | 11,000 | 276.41 |
| 2007-03-22 | 532 | 537 | 532 | 536 | 32,000 | 274.87 |
| 2007-03-20 | 543 | 543 | 532 | 532 | 26,000 | 272.82 |
| 2007-03-19 | 540 | 540 | 534 | 534 | 6,000 | 273.85 |
| 2007-03-16 | 542 | 542 | 525 | 539 | 24,000 | 276.41 |
| 2007-03-15 | 536 | 552 | 536 | 552 | 15,000 | 283.08 |
| 2007-03-14 | 547 | 553 | 536 | 536 | 21,000 | 274.87 |
| 2007-03-13 | 552 | 553 | 548 | 548 | 7,000 | 281.03 |
| 2007-03-12 | 551 | 556 | 550 | 551 | 19,000 | 282.56 |
| 2007-03-09 | 550 | 565 | 547 | 549 | 43,000 | 281.54 |
| 2007-03-08 | 555 | 555 | 545 | 547 | 10,000 | 280.51 |
| 2007-03-07 | 570 | 570 | 553 | 555 | 28,000 | 284.62 |
| 2007-03-06 | 531 | 544 | 531 | 544 | 12,000 | 278.97 |
| 2007-03-05 | 544 | 545 | 536 | 538 | 28,000 | 275.90 |
| 2007-03-02 | 555 | 559 | 550 | 551 | 21,000 | 282.56 |
| 2007-03-01 | 552 | 560 | 551 | 560 | 41,000 | 287.18 |
| 2007-02-28 | 553 | 560 | 550 | 560 | 47,000 | 287.18 |
| 2007-02-27 | 564 | 580 | 564 | 569 | 59,000 | 291.80 |
| 2007-02-26 | 569 | 571 | 565 | 566 | 23,000 | 290.26 |
| 2007-02-23 | 563 | 570 | 561 | 570 | 13,000 | 292.31 |
| 2007-02-22 | 563 | 565 | 557 | 563 | 17,000 | 288.72 |
| 2007-02-21 | 558 | 566 | 555 | 556 | 30,000 | 285.13 |
| 2007-02-20 | 566 | 567 | 561 | 567 | 20,000 | 290.77 |
| 2007-02-19 | 570 | 570 | 565 | 568 | 17,000 | 291.28 |
| 2007-02-16 | 572 | 578 | 572 | 574 | 17,000 | 294.36 |
| 2007-02-15 | 574 | 578 | 569 | 577 | 35,000 | 295.90 |
| 2007-02-14 | 565 | 571 | 565 | 570 | 15,000 | 292.31 |
| 2007-02-13 | 579 | 580 | 560 | 561 | 42,000 | 287.69 |
| 2007-02-09 | 570 | 579 | 551 | 576 | 62,000 | 295.39 |
| 2007-02-08 | 565 | 566 | 562 | 562 | 18,000 | 288.21 |
| 2007-02-07 | 561 | 561 | 561 | 561 | 7,000 | 287.69 |
| 2007-02-06 | 557 | 565 | 555 | 564 | 12,000 | 289.23 |
| 2007-02-05 | 569 | 569 | 556 | 556 | 23,000 | 285.13 |
| 2007-02-02 | 560 | 560 | 554 | 558 | 26,000 | 286.15 |
| 2007-02-01 | 560 | 560 | 541 | 553 | 18,000 | 283.59 |
| 2007-01-31 | 561 | 561 | 550 | 550 | 12,000 | 282.05 |
| 2007-01-30 | 576 | 576 | 569 | 569 | 9,000 | 291.80 |
| 2007-01-29 | 570 | 580 | 570 | 576 | 15,000 | 295.39 |
| 2007-01-26 | 567 | 579 | 560 | 579 | 12,000 | 296.92 |
| 2007-01-25 | 581 | 581 | 561 | 563 | 25,000 | 288.72 |
| 2007-01-24 | 580 | 583 | 579 | 581 | 20,000 | 297.95 |
| 2007-01-23 | 579 | 581 | 579 | 581 | 9,000 | 297.95 |
| 2007-01-22 | 579 | 583 | 578 | 583 | 16,000 | 298.97 |
| 2007-01-19 | 573 | 584 | 573 | 578 | 27,000 | 296.41 |
| 2007-01-18 | 581 | 585 | 576 | 585 | 28,000 | 300 |
| 2007-01-17 | 572 | 583 | 572 | 583 | 8,000 | 298.97 |
| 2007-01-16 | 574 | 582 | 574 | 582 | 13,000 | 298.46 |
| 2007-01-15 | 573 | 585 | 566 | 584 | 36,000 | 299.49 |
| 2007-01-12 | 556 | 563 | 556 | 563 | 3,000 | 288.72 |
| 2007-01-11 | 570 | 570 | 556 | 556 | 19,000 | 285.13 |
| 2007-01-10 | 575 | 575 | 549 | 552 | 22,000 | 283.08 |
| 2007-01-09 | 557 | 565 | 557 | 558 | 24,000 | 286.15 |
| 2007-01-05 | 573 | 605 | 573 | 575 | 51,000 | 294.87 |
| 2007-01-04 | 558 | 563 | 558 | 563 | 30,000 | 288.72 |
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