9743 (株)丹青社 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 208 | 216 | 208 | 216 | 26,000 | 110.77 |
| 2008-12-29 | 204 | 209 | 201 | 209 | 13,000 | 107.18 |
| 2008-12-26 | 205 | 208 | 205 | 207 | 10,000 | 106.15 |
| 2008-12-25 | 195 | 198 | 195 | 198 | 4,000 | 101.54 |
| 2008-12-24 | 201 | 201 | 188 | 198 | 18,000 | 101.54 |
| 2008-12-22 | 206 | 214 | 205 | 207 | 10,000 | 106.15 |
| 2008-12-19 | 211 | 211 | 206 | 206 | 6,000 | 105.64 |
| 2008-12-18 | 214 | 216 | 212 | 216 | 9,000 | 110.77 |
| 2008-12-17 | 200 | 214 | 200 | 214 | 6,000 | 109.74 |
| 2008-12-16 | 210 | 211 | 198 | 200 | 18,000 | 102.56 |
| 2008-12-15 | 219 | 219 | 205 | 214 | 53,000 | 109.74 |
| 2008-12-12 | 211 | 213 | 201 | 204 | 71,000 | 104.62 |
| 2008-12-11 | 219 | 233 | 219 | 227 | 29,000 | 116.41 |
| 2008-12-10 | 230 | 233 | 220 | 221 | 59,000 | 113.33 |
| 2008-12-09 | 225 | 230 | 220 | 230 | 17,000 | 117.95 |
| 2008-12-08 | 231 | 236 | 225 | 225 | 21,000 | 115.39 |
| 2008-12-05 | 230 | 230 | 226 | 226 | 17,000 | 115.90 |
| 2008-12-04 | 239 | 239 | 235 | 235 | 21,000 | 120.51 |
| 2008-12-03 | 245 | 245 | 238 | 240 | 39,000 | 123.08 |
| 2008-12-02 | 235 | 245 | 235 | 242 | 19,000 | 124.10 |
| 2008-12-01 | 250 | 250 | 243 | 244 | 6,000 | 125.13 |
| 2008-11-28 | 250 | 250 | 243 | 246 | 9,000 | 126.15 |
| 2008-11-27 | 240 | 240 | 240 | 240 | 8,000 | 123.08 |
| 2008-11-26 | 256 | 257 | 245 | 245 | 7,000 | 125.64 |
| 2008-11-25 | 260 | 262 | 253 | 253 | 9,000 | 129.74 |
| 2008-11-21 | 235 | 254 | 235 | 250 | 17,000 | 128.21 |
| 2008-11-20 | 250 | 255 | 249 | 250 | 8,000 | 128.21 |
| 2008-11-19 | 261 | 264 | 253 | 261 | 14,000 | 133.85 |
| 2008-11-18 | 254 | 258 | 253 | 258 | 11,000 | 132.31 |
| 2008-11-17 | 240 | 244 | 240 | 244 | 26,000 | 125.13 |
| 2008-11-14 | 240 | 240 | 230 | 230 | 10,000 | 117.95 |
| 2008-11-13 | 222 | 232 | 222 | 232 | 11,000 | 118.97 |
| 2008-11-12 | 224 | 232 | 224 | 232 | 20,000 | 118.97 |
| 2008-11-11 | 243 | 243 | 233 | 239 | 13,000 | 122.56 |
| 2008-11-10 | 236 | 243 | 236 | 240 | 14,000 | 123.08 |
| 2008-11-07 | 235 | 253 | 233 | 241 | 19,000 | 123.59 |
| 2008-11-06 | 250 | 250 | 242 | 245 | 20,000 | 125.64 |
| 2008-11-05 | 235 | 264 | 235 | 260 | 35,000 | 133.33 |
| 2008-11-04 | 228 | 235 | 228 | 233 | 35,000 | 119.49 |
| 2008-10-31 | 202 | 215 | 197 | 213 | 29,000 | 109.23 |
| 2008-10-30 | 187 | 210 | 186 | 200 | 30,000 | 102.56 |
| 2008-10-29 | 177 | 188 | 177 | 177 | 16,000 | 90.77 |
| 2008-10-28 | 165 | 175 | 165 | 175 | 7,000 | 89.74 |
| 2008-10-27 | 169 | 175 | 169 | 175 | 17,000 | 89.74 |
| 2008-10-24 | 171 | 172 | 167 | 167 | 11,000 | 85.64 |
| 2008-10-23 | 183 | 183 | 168 | 175 | 26,000 | 89.74 |
| 2008-10-22 | 188 | 188 | 185 | 185 | 15,000 | 94.87 |
| 2008-10-21 | 171 | 185 | 171 | 183 | 15,000 | 93.85 |
| 2008-10-20 | 170 | 173 | 166 | 168 | 9,000 | 86.15 |
| 2008-10-17 | 170 | 179 | 164 | 170 | 15,000 | 87.18 |
| 2008-10-16 | 170 | 170 | 160 | 160 | 30,000 | 82.05 |
| 2008-10-15 | 180 | 185 | 173 | 173 | 43,000 | 88.72 |
| 2008-10-14 | 160 | 171 | 160 | 171 | 6,000 | 87.69 |
| 2008-10-10 | 150 | 150 | 149 | 150 | 15,000 | 76.92 |
| 2008-10-09 | 160 | 160 | 155 | 155 | 7,000 | 79.49 |
| 2008-10-08 | 161 | 162 | 159 | 159 | 16,000 | 81.54 |
| 2008-10-07 | 172 | 172 | 147 | 161 | 25,000 | 82.56 |
| 2008-10-06 | 181 | 182 | 165 | 167 | 26,000 | 85.64 |
| 2008-10-03 | 198 | 204 | 182 | 185 | 53,000 | 94.87 |
| 2008-10-02 | 211 | 211 | 196 | 204 | 27,000 | 104.62 |
| 2008-10-01 | 209 | 209 | 197 | 206 | 15,000 | 105.64 |
| 2008-09-30 | 198 | 198 | 191 | 194 | 23,000 | 99.49 |
| 2008-09-29 | 202 | 207 | 201 | 201 | 20,000 | 103.08 |
| 2008-09-26 | 223 | 223 | 209 | 209 | 19,000 | 107.18 |
| 2008-09-25 | 223 | 228 | 223 | 223 | 6,000 | 114.36 |
| 2008-09-24 | 222 | 225 | 222 | 225 | 4,000 | 115.39 |
| 2008-09-22 | 219 | 227 | 219 | 227 | 12,000 | 116.41 |
| 2008-09-19 | 205 | 219 | 205 | 219 | 17,000 | 112.31 |
| 2008-09-18 | 198 | 202 | 198 | 202 | 29,000 | 103.59 |
| 2008-09-17 | 217 | 219 | 217 | 218 | 12,000 | 111.80 |
| 2008-09-16 | 220 | 228 | 210 | 222 | 33,000 | 113.85 |
| 2008-09-12 | 218 | 222 | 218 | 222 | 29,000 | 113.85 |
| 2008-09-11 | 228 | 228 | 223 | 223 | 7,000 | 114.36 |
| 2008-09-10 | 216 | 228 | 215 | 223 | 11,000 | 114.36 |
| 2008-09-09 | 231 | 231 | 216 | 216 | 17,000 | 110.77 |
| 2008-09-08 | 222 | 222 | 222 | 222 | 8,000 | 113.85 |
| 2008-09-05 | 217 | 217 | 216 | 216 | 13,000 | 110.77 |
| 2008-09-04 | 234 | 234 | 226 | 226 | 6,000 | 115.90 |
| 2008-09-03 | 238 | 238 | 225 | 229 | 41,000 | 117.44 |
| 2008-09-02 | 232 | 235 | 225 | 225 | 11,000 | 115.39 |
| 2008-09-01 | 235 | 235 | 230 | 231 | 8,000 | 118.46 |
| 2008-08-29 | 229 | 235 | 229 | 234 | 18,000 | 120 |
| 2008-08-28 | 225 | 226 | 224 | 224 | 11,000 | 114.87 |
| 2008-08-27 | 232 | 234 | 230 | 230 | 5,000 | 117.95 |
| 2008-08-26 | 234 | 237 | 230 | 237 | 4,000 | 121.54 |
| 2008-08-25 | 223 | 234 | 223 | 234 | 8,000 | 120 |
| 2008-08-22 | 227 | 232 | 223 | 223 | 9,000 | 114.36 |
| 2008-08-21 | 234 | 234 | 228 | 228 | 3,000 | 116.92 |
| 2008-08-20 | 242 | 243 | 235 | 237 | 13,000 | 121.54 |
| 2008-08-19 | 245 | 246 | 243 | 243 | 6,000 | 124.62 |
| 2008-08-18 | 247 | 251 | 247 | 250 | 14,000 | 128.21 |
| 2008-08-15 | 251 | 254 | 244 | 249 | 28,000 | 127.69 |
| 2008-08-14 | 255 | 255 | 243 | 252 | 13,000 | 129.23 |
| 2008-08-13 | 253 | 253 | 250 | 253 | 12,000 | 129.74 |
| 2008-08-12 | 254 | 258 | 254 | 258 | 3,000 | 132.31 |
| 2008-08-11 | 257 | 259 | 252 | 259 | 9,000 | 132.82 |
| 2008-08-08 | 264 | 264 | 256 | 256 | 4,000 | 131.28 |
| 2008-08-07 | 264 | 264 | 258 | 259 | 17,000 | 132.82 |
| 2008-08-06 | 270 | 270 | 263 | 264 | 19,000 | 135.39 |
| 2008-08-05 | 271 | 275 | 268 | 270 | 14,000 | 138.46 |
| 2008-08-04 | 275 | 279 | 275 | 276 | 24,000 | 141.54 |
| 2008-08-01 | 270 | 270 | 268 | 270 | 9,000 | 138.46 |
| 2008-07-31 | 274 | 274 | 270 | 271 | 9,000 | 138.97 |
| 2008-07-30 | 274 | 274 | 274 | 274 | 2,000 | 140.51 |
| 2008-07-29 | 277 | 277 | 269 | 269 | 16,000 | 137.95 |
| 2008-07-28 | 280 | 280 | 272 | 272 | 23,000 | 139.49 |
| 2008-07-25 | 285 | 290 | 282 | 282 | 8,000 | 144.62 |
| 2008-07-24 | 290 | 292 | 282 | 291 | 19,000 | 149.23 |
| 2008-07-23 | 278 | 293 | 278 | 280 | 12,000 | 143.59 |
| 2008-07-22 | 273 | 279 | 273 | 279 | 8,000 | 143.08 |
| 2008-07-18 | 282 | 285 | 276 | 276 | 12,000 | 141.54 |
| 2008-07-17 | 282 | 282 | 281 | 281 | 14,000 | 144.10 |
| 2008-07-16 | 288 | 288 | 282 | 282 | 11,000 | 144.62 |
| 2008-07-15 | 285 | 292 | 282 | 287 | 28,000 | 147.18 |
| 2008-07-14 | 293 | 294 | 288 | 292 | 15,000 | 149.74 |
| 2008-07-11 | 295 | 299 | 287 | 288 | 43,000 | 147.69 |
| 2008-07-10 | 281 | 295 | 281 | 290 | 15,000 | 148.72 |
| 2008-07-09 | 277 | 285 | 277 | 285 | 9,000 | 146.15 |
| 2008-07-08 | 281 | 281 | 277 | 277 | 5,000 | 142.05 |
| 2008-07-07 | 280 | 281 | 280 | 281 | 3,000 | 144.10 |
| 2008-07-04 | 290 | 290 | 285 | 285 | 5,000 | 146.15 |
| 2008-07-03 | 286 | 287 | 286 | 286 | 23,000 | 146.67 |
| 2008-07-02 | 282 | 282 | 279 | 280 | 18,000 | 143.59 |
| 2008-07-01 | 284 | 284 | 280 | 281 | 17,000 | 144.10 |
| 2008-06-30 | 286 | 287 | 282 | 284 | 8,000 | 145.64 |
| 2008-06-27 | 281 | 285 | 280 | 285 | 14,000 | 146.15 |
| 2008-06-26 | 283 | 284 | 283 | 283 | 3,000 | 145.13 |
| 2008-06-25 | 283 | 287 | 282 | 282 | 17,000 | 144.62 |
| 2008-06-24 | 282 | 284 | 282 | 284 | 8,000 | 145.64 |
| 2008-06-23 | 290 | 290 | 286 | 286 | 13,000 | 146.67 |
| 2008-06-20 | 283 | 297 | 283 | 292 | 26,000 | 149.74 |
| 2008-06-19 | 293 | 296 | 285 | 285 | 39,000 | 146.15 |
| 2008-06-18 | 301 | 301 | 295 | 296 | 24,000 | 151.80 |
| 2008-06-17 | 301 | 301 | 299 | 299 | 32,000 | 153.33 |
| 2008-06-16 | 307 | 307 | 300 | 300 | 74,000 | 153.85 |
| 2008-06-13 | 305 | 305 | 299 | 302 | 57,000 | 154.87 |
| 2008-06-12 | 310 | 310 | 308 | 310 | 51,000 | 158.97 |
| 2008-06-11 | 319 | 319 | 310 | 313 | 15,000 | 160.51 |
| 2008-06-10 | 315 | 315 | 313 | 314 | 20,000 | 161.03 |
| 2008-06-09 | 321 | 321 | 317 | 317 | 22,000 | 162.56 |
| 2008-06-06 | 322 | 325 | 322 | 325 | 9,000 | 166.67 |
| 2008-06-05 | 322 | 322 | 320 | 322 | 9,000 | 165.13 |
| 2008-06-04 | 320 | 321 | 320 | 320 | 13,000 | 164.10 |
| 2008-06-03 | 320 | 338 | 318 | 321 | 62,000 | 164.62 |
| 2008-06-02 | 322 | 326 | 311 | 325 | 30,000 | 166.67 |
| 2008-05-30 | 315 | 319 | 315 | 317 | 16,000 | 162.56 |
| 2008-05-29 | 314 | 323 | 314 | 317 | 8,000 | 162.56 |
| 2008-05-28 | 317 | 320 | 314 | 314 | 16,000 | 161.03 |
| 2008-05-27 | 324 | 329 | 324 | 326 | 12,000 | 167.18 |
| 2008-05-26 | 328 | 334 | 315 | 324 | 31,000 | 166.15 |
| 2008-05-23 | 334 | 335 | 331 | 332 | 20,000 | 170.26 |
| 2008-05-22 | 335 | 335 | 333 | 334 | 8,000 | 171.28 |
| 2008-05-21 | 343 | 343 | 331 | 340 | 18,000 | 174.36 |
| 2008-05-20 | 349 | 350 | 349 | 350 | 13,000 | 179.49 |
| 2008-05-19 | 348 | 350 | 348 | 350 | 10,000 | 179.49 |
| 2008-05-16 | 346 | 348 | 343 | 343 | 11,000 | 175.90 |
| 2008-05-15 | 349 | 352 | 343 | 344 | 38,000 | 176.41 |
| 2008-05-14 | 336 | 343 | 335 | 343 | 23,000 | 175.90 |
| 2008-05-13 | 338 | 338 | 330 | 330 | 38,000 | 169.23 |
| 2008-05-12 | 346 | 346 | 337 | 337 | 21,000 | 172.82 |
| 2008-05-09 | 349 | 350 | 344 | 344 | 32,000 | 176.41 |
| 2008-05-08 | 349 | 349 | 344 | 344 | 11,000 | 176.41 |
| 2008-05-07 | 350 | 350 | 344 | 345 | 43,000 | 176.92 |
| 2008-05-02 | 348 | 348 | 337 | 338 | 27,000 | 173.33 |
| 2008-05-01 | 348 | 350 | 343 | 345 | 21,000 | 176.92 |
| 2008-04-30 | 353 | 355 | 345 | 351 | 24,000 | 180 |
| 2008-04-28 | 348 | 352 | 347 | 352 | 19,000 | 180.51 |
| 2008-04-25 | 349 | 355 | 349 | 350 | 8,000 | 179.49 |
| 2008-04-24 | 351 | 354 | 350 | 354 | 5,000 | 181.54 |
| 2008-04-23 | 356 | 357 | 350 | 356 | 10,000 | 182.56 |
| 2008-04-22 | 353 | 357 | 353 | 357 | 6,000 | 183.08 |
| 2008-04-21 | 360 | 361 | 357 | 358 | 14,000 | 183.59 |
| 2008-04-17 | 355 | 362 | 355 | 357 | 7,000 | 183.08 |
| 2008-04-16 | 358 | 358 | 347 | 353 | 10,000 | 181.03 |
| 2008-04-15 | 373 | 373 | 365 | 367 | 19,000 | 188.21 |
| 2008-04-14 | 370 | 370 | 365 | 368 | 10,000 | 188.72 |
| 2008-04-11 | 372 | 375 | 367 | 367 | 10,000 | 188.21 |
| 2008-04-10 | 373 | 374 | 373 | 374 | 2,000 | 191.80 |
| 2008-04-09 | 373 | 373 | 373 | 373 | 1,000 | 191.28 |
| 2008-04-08 | 365 | 373 | 365 | 373 | 7,000 | 191.28 |
| 2008-04-07 | 370 | 380 | 370 | 375 | 5,000 | 192.31 |
| 2008-04-04 | 368 | 377 | 368 | 375 | 13,000 | 192.31 |
| 2008-04-03 | 391 | 391 | 381 | 383 | 26,000 | 196.41 |
| 2008-04-02 | 380 | 387 | 380 | 386 | 14,000 | 197.95 |
| 2008-04-01 | 378 | 378 | 371 | 377 | 11,000 | 193.33 |
| 2008-03-31 | 380 | 380 | 367 | 368 | 8,000 | 188.72 |
| 2008-03-28 | 370 | 380 | 370 | 380 | 17,000 | 194.87 |
| 2008-03-27 | 378 | 378 | 374 | 375 | 8,000 | 192.31 |
| 2008-03-26 | 355 | 379 | 355 | 379 | 16,000 | 194.36 |
| 2008-03-25 | 358 | 359 | 355 | 355 | 15,000 | 182.05 |
| 2008-03-24 | 365 | 365 | 356 | 359 | 13,000 | 184.10 |
| 2008-03-21 | 380 | 385 | 370 | 373 | 13,000 | 191.28 |
| 2008-03-19 | 371 | 371 | 365 | 370 | 13,000 | 189.74 |
| 2008-03-18 | 359 | 368 | 359 | 368 | 14,000 | 188.72 |
| 2008-03-17 | 381 | 381 | 369 | 369 | 24,000 | 189.23 |
| 2008-03-14 | 376 | 381 | 376 | 381 | 42,000 | 195.39 |
| 2008-03-13 | 375 | 376 | 375 | 376 | 7,000 | 192.82 |
| 2008-03-12 | 394 | 394 | 382 | 383 | 13,000 | 196.41 |
| 2008-03-11 | 361 | 369 | 361 | 369 | 12,000 | 189.23 |
| 2008-03-10 | 389 | 389 | 365 | 366 | 32,000 | 187.69 |
| 2008-03-07 | 397 | 399 | 395 | 399 | 10,000 | 204.62 |
| 2008-03-06 | 399 | 399 | 399 | 399 | 2,000 | 204.62 |
| 2008-03-05 | 396 | 399 | 392 | 398 | 25,000 | 204.10 |
| 2008-03-04 | 399 | 399 | 398 | 398 | 13,000 | 204.10 |
| 2008-03-03 | 397 | 397 | 388 | 389 | 26,000 | 199.49 |
| 2008-02-29 | 391 | 397 | 388 | 397 | 18,000 | 203.59 |
| 2008-02-28 | 394 | 396 | 393 | 396 | 5,000 | 203.08 |
| 2008-02-27 | 395 | 395 | 390 | 394 | 9,000 | 202.05 |
| 2008-02-25 | 393 | 402 | 393 | 399 | 10,000 | 204.62 |
| 2008-02-22 | 395 | 396 | 395 | 396 | 3,000 | 203.08 |
| 2008-02-21 | 391 | 401 | 391 | 398 | 8,000 | 204.10 |
| 2008-02-20 | 382 | 391 | 382 | 391 | 10,000 | 200.51 |
| 2008-02-19 | 401 | 406 | 397 | 397 | 6,000 | 203.59 |
| 2008-02-18 | 400 | 403 | 400 | 401 | 10,000 | 205.64 |
| 2008-02-15 | 388 | 395 | 383 | 395 | 23,000 | 202.56 |
| 2008-02-14 | 375 | 387 | 372 | 387 | 12,000 | 198.46 |
| 2008-02-13 | 379 | 385 | 375 | 375 | 23,000 | 192.31 |
| 2008-02-12 | 355 | 370 | 355 | 369 | 6,000 | 189.23 |
| 2008-02-08 | 375 | 375 | 361 | 363 | 8,000 | 186.15 |
| 2008-02-07 | 376 | 380 | 375 | 380 | 10,000 | 194.87 |
| 2008-02-06 | 375 | 375 | 371 | 371 | 8,000 | 190.26 |
| 2008-02-05 | 390 | 390 | 376 | 379 | 14,000 | 194.36 |
| 2008-02-04 | 389 | 391 | 388 | 390 | 20,000 | 200 |
| 2008-02-01 | 374 | 374 | 374 | 374 | 6,000 | 191.80 |
| 2008-01-31 | 368 | 379 | 365 | 379 | 8,000 | 194.36 |
| 2008-01-30 | 382 | 382 | 372 | 372 | 12,000 | 190.77 |
| 2008-01-29 | 371 | 383 | 371 | 383 | 8,000 | 196.41 |
| 2008-01-28 | 366 | 383 | 366 | 376 | 26,000 | 192.82 |
| 2008-01-25 | 372 | 389 | 372 | 384 | 33,000 | 196.92 |
| 2008-01-24 | 373 | 375 | 370 | 374 | 9,000 | 191.80 |
| 2008-01-23 | 387 | 388 | 378 | 378 | 14,000 | 193.85 |
| 2008-01-22 | 359 | 363 | 355 | 362 | 27,000 | 185.64 |
| 2008-01-21 | 363 | 364 | 359 | 362 | 9,000 | 185.64 |
| 2008-01-18 | 358 | 367 | 358 | 365 | 36,000 | 187.18 |
| 2008-01-17 | 367 | 367 | 358 | 363 | 19,000 | 186.15 |
| 2008-01-16 | 355 | 363 | 353 | 358 | 25,000 | 183.59 |
| 2008-01-15 | 361 | 370 | 361 | 363 | 21,000 | 186.15 |
| 2008-01-11 | 360 | 360 | 351 | 356 | 16,000 | 182.56 |
| 2008-01-10 | 360 | 360 | 356 | 357 | 7,000 | 183.08 |
| 2008-01-09 | 350 | 358 | 350 | 355 | 27,000 | 182.05 |
| 2008-01-08 | 358 | 358 | 354 | 354 | 24,000 | 181.54 |
| 2008-01-07 | 353 | 358 | 353 | 353 | 15,000 | 181.03 |
| 2008-01-04 | 365 | 365 | 350 | 350 | 23,000 | 179.49 |
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