9743 (株)丹青社 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 175 | 175 | 170 | 175 | 13,000 | 89.74 |
| 2009-12-29 | 175 | 175 | 171 | 173 | 10,000 | 88.72 |
| 2009-12-28 | 170 | 174 | 170 | 171 | 11,000 | 87.69 |
| 2009-12-25 | 171 | 175 | 170 | 170 | 56,000 | 87.18 |
| 2009-12-24 | 178 | 178 | 176 | 176 | 8,000 | 90.26 |
| 2009-12-22 | 179 | 179 | 171 | 173 | 24,000 | 88.72 |
| 2009-12-21 | 176 | 176 | 170 | 174 | 13,000 | 89.23 |
| 2009-12-18 | 176 | 176 | 171 | 176 | 9,000 | 90.26 |
| 2009-12-17 | 174 | 174 | 171 | 171 | 5,000 | 87.69 |
| 2009-12-16 | 172 | 174 | 172 | 174 | 11,000 | 89.23 |
| 2009-12-15 | 171 | 184 | 171 | 176 | 56,000 | 90.26 |
| 2009-12-14 | 180 | 184 | 179 | 180 | 40,000 | 92.31 |
| 2009-12-11 | 179 | 182 | 179 | 181 | 22,000 | 92.82 |
| 2009-12-10 | 183 | 183 | 176 | 181 | 41,000 | 92.82 |
| 2009-12-09 | 180 | 180 | 177 | 178 | 19,000 | 91.28 |
| 2009-12-08 | 183 | 184 | 180 | 180 | 13,000 | 92.31 |
| 2009-12-07 | 186 | 186 | 183 | 183 | 4,000 | 93.85 |
| 2009-12-04 | 185 | 185 | 184 | 185 | 3,000 | 94.87 |
| 2009-12-03 | 180 | 188 | 180 | 187 | 46,000 | 95.90 |
| 2009-12-02 | 185 | 190 | 182 | 190 | 20,000 | 97.44 |
| 2009-12-01 | 184 | 188 | 184 | 185 | 9,000 | 94.87 |
| 2009-11-30 | 180 | 184 | 180 | 183 | 8,000 | 93.85 |
| 2009-11-27 | 174 | 179 | 174 | 179 | 14,000 | 91.79 |
| 2009-11-26 | 180 | 181 | 179 | 179 | 3,000 | 91.79 |
| 2009-11-25 | 182 | 183 | 178 | 180 | 13,000 | 92.31 |
| 2009-11-24 | 190 | 196 | 180 | 186 | 31,000 | 95.38 |
| 2009-11-20 | 175 | 176 | 175 | 175 | 4,000 | 89.74 |
| 2009-11-19 | 180 | 180 | 178 | 178 | 4,000 | 91.28 |
| 2009-11-18 | 177 | 178 | 177 | 178 | 8,000 | 91.28 |
| 2009-11-17 | 171 | 179 | 171 | 177 | 20,000 | 90.77 |
| 2009-11-16 | 184 | 184 | 170 | 171 | 80,000 | 87.69 |
| 2009-11-13 | 195 | 195 | 189 | 190 | 25,000 | 97.44 |
| 2009-11-12 | 199 | 199 | 190 | 191 | 45,000 | 97.95 |
| 2009-11-11 | 212 | 213 | 199 | 200 | 28,000 | 102.56 |
| 2009-11-10 | 212 | 219 | 212 | 215 | 11,000 | 110.26 |
| 2009-11-09 | 225 | 225 | 210 | 215 | 11,000 | 110.26 |
| 2009-11-06 | 234 | 234 | 219 | 220 | 23,000 | 112.82 |
| 2009-11-05 | 219 | 226 | 219 | 224 | 12,000 | 114.87 |
| 2009-11-04 | 232 | 232 | 228 | 229 | 20,000 | 117.44 |
| 2009-11-02 | 232 | 236 | 232 | 236 | 12,000 | 121.03 |
| 2009-10-30 | 226 | 234 | 226 | 234 | 18,000 | 120 |
| 2009-10-29 | 229 | 231 | 222 | 231 | 28,000 | 118.46 |
| 2009-10-28 | 223 | 231 | 223 | 229 | 11,000 | 117.44 |
| 2009-10-27 | 242 | 242 | 231 | 231 | 18,000 | 118.46 |
| 2009-10-26 | 242 | 243 | 240 | 243 | 14,000 | 124.62 |
| 2009-10-23 | 227 | 232 | 222 | 227 | 19,000 | 116.41 |
| 2009-10-22 | 231 | 236 | 225 | 227 | 9,000 | 116.41 |
| 2009-10-21 | 231 | 231 | 226 | 226 | 12,000 | 115.90 |
| 2009-10-20 | 239 | 245 | 228 | 228 | 19,000 | 116.92 |
| 2009-10-19 | 234 | 236 | 234 | 235 | 9,000 | 120.51 |
| 2009-10-16 | 234 | 234 | 229 | 229 | 5,000 | 117.44 |
| 2009-10-15 | 227 | 238 | 227 | 237 | 32,000 | 121.54 |
| 2009-10-14 | 211 | 222 | 211 | 222 | 13,000 | 113.85 |
| 2009-10-13 | 213 | 217 | 208 | 215 | 19,000 | 110.26 |
| 2009-10-09 | 202 | 203 | 199 | 203 | 8,000 | 104.10 |
| 2009-10-08 | 201 | 202 | 201 | 202 | 5,000 | 103.59 |
| 2009-10-07 | 200 | 201 | 200 | 201 | 10,000 | 103.08 |
| 2009-10-06 | 203 | 203 | 202 | 202 | 3,000 | 103.59 |
| 2009-10-05 | 203 | 203 | 202 | 203 | 24,000 | 104.10 |
| 2009-10-02 | 200 | 200 | 195 | 198 | 13,000 | 101.54 |
| 2009-10-01 | 197 | 202 | 196 | 201 | 11,000 | 103.08 |
| 2009-09-30 | 197 | 199 | 197 | 199 | 5,000 | 102.05 |
| 2009-09-29 | 210 | 210 | 197 | 206 | 28,000 | 105.64 |
| 2009-09-28 | 215 | 215 | 211 | 212 | 13,000 | 108.72 |
| 2009-09-25 | 215 | 216 | 215 | 215 | 11,000 | 110.26 |
| 2009-09-24 | 215 | 223 | 215 | 223 | 13,000 | 114.36 |
| 2009-09-18 | 216 | 217 | 216 | 217 | 13,000 | 111.28 |
| 2009-09-17 | 223 | 223 | 216 | 217 | 11,000 | 111.28 |
| 2009-09-16 | 221 | 221 | 215 | 215 | 24,000 | 110.26 |
| 2009-09-15 | 230 | 230 | 215 | 215 | 51,000 | 110.26 |
| 2009-09-14 | 239 | 239 | 235 | 236 | 19,000 | 121.03 |
| 2009-09-11 | 240 | 242 | 237 | 238 | 31,000 | 122.05 |
| 2009-09-10 | 245 | 245 | 244 | 245 | 6,000 | 125.64 |
| 2009-09-09 | 249 | 250 | 236 | 246 | 23,000 | 126.15 |
| 2009-09-08 | 259 | 259 | 255 | 255 | 6,000 | 130.77 |
| 2009-09-07 | 260 | 260 | 259 | 259 | 2,000 | 132.82 |
| 2009-09-04 | 263 | 264 | 262 | 263 | 12,000 | 134.87 |
| 2009-09-03 | 267 | 269 | 267 | 267 | 17,000 | 136.92 |
| 2009-09-02 | 271 | 271 | 270 | 270 | 13,000 | 138.46 |
| 2009-09-01 | 260 | 272 | 260 | 272 | 32,000 | 139.49 |
| 2009-08-31 | 260 | 270 | 250 | 264 | 42,000 | 135.39 |
| 2009-08-28 | 265 | 269 | 265 | 268 | 8,000 | 137.44 |
| 2009-08-27 | 269 | 270 | 269 | 270 | 8,000 | 138.46 |
| 2009-08-26 | 272 | 274 | 270 | 270 | 7,000 | 138.46 |
| 2009-08-25 | 275 | 275 | 273 | 273 | 3,000 | 140 |
| 2009-08-24 | 274 | 275 | 273 | 275 | 5,000 | 141.03 |
| 2009-08-21 | 279 | 279 | 275 | 277 | 10,000 | 142.05 |
| 2009-08-20 | 273 | 279 | 273 | 279 | 5,000 | 143.08 |
| 2009-08-19 | 268 | 271 | 268 | 269 | 17,000 | 137.95 |
| 2009-08-18 | 265 | 268 | 265 | 266 | 11,000 | 136.41 |
| 2009-08-17 | 264 | 270 | 264 | 268 | 34,000 | 137.44 |
| 2009-08-14 | 271 | 275 | 268 | 274 | 18,000 | 140.51 |
| 2009-08-13 | 266 | 269 | 266 | 268 | 8,000 | 137.44 |
| 2009-08-12 | 267 | 267 | 266 | 266 | 5,000 | 136.41 |
| 2009-08-11 | 271 | 271 | 268 | 268 | 2,000 | 137.44 |
| 2009-08-10 | 267 | 273 | 267 | 273 | 11,000 | 140 |
| 2009-08-07 | 266 | 266 | 266 | 266 | 1,000 | 136.41 |
| 2009-08-06 | 268 | 268 | 268 | 268 | 1,000 | 137.44 |
| 2009-08-05 | 277 | 277 | 269 | 269 | 14,000 | 137.95 |
| 2009-08-04 | 278 | 278 | 273 | 273 | 12,000 | 140 |
| 2009-08-03 | 275 | 279 | 270 | 278 | 16,000 | 142.56 |
| 2009-07-31 | 273 | 275 | 273 | 275 | 9,000 | 141.03 |
| 2009-07-30 | 272 | 277 | 272 | 277 | 7,000 | 142.05 |
| 2009-07-29 | 267 | 271 | 267 | 271 | 5,000 | 138.97 |
| 2009-07-28 | 265 | 266 | 265 | 266 | 2,000 | 136.41 |
| 2009-07-27 | 261 | 265 | 261 | 265 | 8,000 | 135.90 |
| 2009-07-24 | 268 | 268 | 262 | 268 | 12,000 | 137.44 |
| 2009-07-23 | 267 | 269 | 267 | 268 | 11,000 | 137.44 |
| 2009-07-22 | 271 | 271 | 263 | 263 | 13,000 | 134.87 |
| 2009-07-21 | 277 | 277 | 265 | 265 | 11,000 | 135.90 |
| 2009-07-17 | 272 | 272 | 268 | 268 | 7,000 | 137.44 |
| 2009-07-16 | 275 | 275 | 269 | 274 | 8,000 | 140.51 |
| 2009-07-15 | 271 | 275 | 263 | 265 | 43,000 | 135.90 |
| 2009-07-14 | 270 | 277 | 263 | 274 | 19,000 | 140.51 |
| 2009-07-13 | 270 | 270 | 265 | 267 | 11,000 | 136.92 |
| 2009-07-10 | 267 | 273 | 263 | 271 | 62,000 | 138.97 |
| 2009-07-09 | 252 | 255 | 250 | 254 | 15,000 | 130.26 |
| 2009-07-08 | 252 | 253 | 251 | 252 | 6,000 | 129.23 |
| 2009-07-07 | 256 | 256 | 251 | 252 | 5,000 | 129.23 |
| 2009-07-06 | 251 | 256 | 251 | 256 | 13,000 | 131.28 |
| 2009-07-03 | 243 | 266 | 243 | 255 | 32,000 | 130.77 |
| 2009-07-02 | 252 | 254 | 247 | 250 | 25,000 | 128.21 |
| 2009-07-01 | 244 | 253 | 244 | 249 | 14,000 | 127.69 |
| 2009-06-30 | 243 | 245 | 240 | 243 | 14,000 | 124.62 |
| 2009-06-29 | 247 | 247 | 240 | 240 | 5,000 | 123.08 |
| 2009-06-26 | 241 | 241 | 240 | 240 | 12,000 | 123.08 |
| 2009-06-25 | 241 | 241 | 236 | 239 | 12,000 | 122.56 |
| 2009-06-24 | 241 | 241 | 233 | 238 | 21,000 | 122.05 |
| 2009-06-23 | 245 | 245 | 236 | 241 | 11,000 | 123.59 |
| 2009-06-22 | 248 | 249 | 244 | 245 | 17,000 | 125.64 |
| 2009-06-19 | 251 | 251 | 245 | 248 | 8,000 | 127.18 |
| 2009-06-18 | 251 | 256 | 251 | 255 | 6,000 | 130.77 |
| 2009-06-17 | 253 | 257 | 252 | 257 | 5,000 | 131.80 |
| 2009-06-16 | 249 | 253 | 242 | 243 | 12,000 | 124.62 |
| 2009-06-15 | 251 | 255 | 251 | 254 | 33,000 | 130.26 |
| 2009-06-12 | 239 | 246 | 236 | 246 | 32,000 | 126.15 |
| 2009-06-11 | 240 | 240 | 230 | 234 | 20,000 | 120 |
| 2009-06-10 | 232 | 238 | 232 | 238 | 5,000 | 122.05 |
| 2009-06-09 | 246 | 246 | 231 | 234 | 14,000 | 120 |
| 2009-06-08 | 238 | 250 | 238 | 241 | 14,000 | 123.59 |
| 2009-06-05 | 244 | 246 | 243 | 243 | 14,000 | 124.62 |
| 2009-06-04 | 244 | 249 | 244 | 249 | 5,000 | 127.69 |
| 2009-06-03 | 247 | 247 | 241 | 241 | 35,000 | 123.59 |
| 2009-06-02 | 249 | 252 | 246 | 252 | 19,000 | 129.23 |
| 2009-06-01 | 248 | 250 | 245 | 246 | 10,000 | 126.15 |
| 2009-05-29 | 237 | 239 | 237 | 239 | 7,000 | 122.56 |
| 2009-05-28 | 239 | 241 | 239 | 241 | 6,000 | 123.59 |
| 2009-05-27 | 239 | 239 | 239 | 239 | 2,000 | 122.56 |
| 2009-05-26 | 238 | 239 | 233 | 239 | 13,000 | 122.56 |
| 2009-05-25 | 235 | 237 | 233 | 233 | 10,000 | 119.49 |
| 2009-05-22 | 232 | 237 | 230 | 237 | 6,000 | 121.54 |
| 2009-05-21 | 236 | 239 | 236 | 237 | 9,000 | 121.54 |
| 2009-05-20 | 226 | 247 | 226 | 232 | 34,000 | 118.97 |
| 2009-05-19 | 224 | 224 | 222 | 222 | 6,000 | 113.85 |
| 2009-05-18 | 229 | 229 | 222 | 223 | 8,000 | 114.36 |
| 2009-05-15 | 230 | 231 | 226 | 229 | 27,000 | 117.44 |
| 2009-05-14 | 228 | 235 | 228 | 235 | 21,000 | 120.51 |
| 2009-05-13 | 228 | 230 | 225 | 230 | 10,000 | 117.95 |
| 2009-05-12 | 223 | 227 | 223 | 227 | 8,000 | 116.41 |
| 2009-05-11 | 228 | 228 | 224 | 224 | 7,000 | 114.87 |
| 2009-05-08 | 227 | 232 | 227 | 227 | 4,000 | 116.41 |
| 2009-05-07 | 242 | 242 | 237 | 237 | 22,000 | 121.54 |
| 2009-05-01 | 227 | 227 | 226 | 227 | 9,000 | 116.41 |
| 2009-04-30 | 230 | 230 | 224 | 225 | 8,000 | 115.39 |
| 2009-04-28 | 220 | 223 | 217 | 220 | 10,000 | 112.82 |
| 2009-04-27 | 215 | 223 | 215 | 220 | 5,000 | 112.82 |
| 2009-04-24 | 215 | 215 | 210 | 213 | 7,000 | 109.23 |
| 2009-04-23 | 215 | 215 | 210 | 213 | 13,000 | 109.23 |
| 2009-04-22 | 213 | 220 | 211 | 215 | 14,000 | 110.26 |
| 2009-04-21 | 221 | 221 | 218 | 218 | 8,000 | 111.80 |
| 2009-04-20 | 232 | 232 | 228 | 231 | 7,000 | 118.46 |
| 2009-04-17 | 226 | 229 | 226 | 229 | 3,000 | 117.44 |
| 2009-04-16 | 234 | 234 | 228 | 228 | 16,000 | 116.92 |
| 2009-04-15 | 231 | 239 | 230 | 234 | 31,000 | 120 |
| 2009-04-14 | 233 | 236 | 230 | 236 | 22,000 | 121.03 |
| 2009-04-13 | 230 | 230 | 228 | 228 | 3,000 | 116.92 |
| 2009-04-10 | 221 | 222 | 221 | 222 | 3,000 | 113.85 |
| 2009-04-09 | 211 | 219 | 211 | 219 | 4,000 | 112.31 |
| 2009-04-08 | 221 | 221 | 221 | 221 | 4,000 | 113.33 |
| 2009-04-07 | 221 | 226 | 221 | 226 | 6,000 | 115.90 |
| 2009-04-06 | 222 | 226 | 222 | 226 | 6,000 | 115.90 |
| 2009-04-03 | 239 | 239 | 230 | 230 | 30,000 | 117.95 |
| 2009-04-02 | 228 | 240 | 228 | 234 | 31,000 | 120 |
| 2009-04-01 | 229 | 230 | 222 | 223 | 18,000 | 114.36 |
| 2009-03-31 | 236 | 237 | 229 | 231 | 23,000 | 118.46 |
| 2009-03-30 | 233 | 235 | 220 | 232 | 21,000 | 118.97 |
| 2009-03-27 | 229 | 232 | 222 | 224 | 15,000 | 114.87 |
| 2009-03-26 | 230 | 230 | 223 | 224 | 11,000 | 114.87 |
| 2009-03-25 | 212 | 215 | 205 | 215 | 11,000 | 110.26 |
| 2009-03-24 | 243 | 243 | 202 | 215 | 39,000 | 110.26 |
| 2009-03-23 | 216 | 228 | 216 | 223 | 33,000 | 114.36 |
| 2009-03-19 | 235 | 235 | 221 | 221 | 20,000 | 113.33 |
| 2009-03-18 | 236 | 236 | 226 | 227 | 15,000 | 116.41 |
| 2009-03-17 | 244 | 244 | 236 | 236 | 16,000 | 121.03 |
| 2009-03-16 | 233 | 242 | 228 | 234 | 56,000 | 120 |
| 2009-03-13 | 205 | 220 | 205 | 220 | 34,000 | 112.82 |
| 2009-03-12 | 205 | 210 | 204 | 210 | 7,000 | 107.69 |
| 2009-03-11 | 207 | 207 | 202 | 202 | 7,000 | 103.59 |
| 2009-03-10 | 211 | 211 | 205 | 205 | 9,000 | 105.13 |
| 2009-03-09 | 213 | 213 | 209 | 211 | 5,000 | 108.21 |
| 2009-03-06 | 206 | 215 | 206 | 212 | 28,000 | 108.72 |
| 2009-03-05 | 208 | 208 | 203 | 206 | 28,000 | 105.64 |
| 2009-03-04 | 200 | 203 | 200 | 203 | 10,000 | 104.10 |
| 2009-03-03 | 203 | 204 | 200 | 202 | 41,000 | 103.59 |
| 2009-03-02 | 193 | 201 | 193 | 198 | 25,000 | 101.54 |
| 2009-02-27 | 200 | 200 | 194 | 200 | 19,000 | 102.56 |
| 2009-02-26 | 196 | 201 | 196 | 200 | 8,000 | 102.56 |
| 2009-02-25 | 192 | 196 | 192 | 196 | 2,000 | 100.51 |
| 2009-02-24 | 196 | 197 | 196 | 197 | 3,000 | 101.03 |
| 2009-02-23 | 192 | 196 | 192 | 196 | 2,000 | 100.51 |
| 2009-02-20 | 193 | 197 | 193 | 197 | 12,000 | 101.03 |
| 2009-02-19 | 199 | 200 | 194 | 197 | 9,000 | 101.03 |
| 2009-02-18 | 202 | 206 | 200 | 200 | 9,000 | 102.56 |
| 2009-02-17 | 206 | 206 | 200 | 204 | 9,000 | 104.62 |
| 2009-02-16 | 204 | 212 | 204 | 211 | 39,000 | 108.21 |
| 2009-02-13 | 193 | 199 | 185 | 199 | 17,000 | 102.05 |
| 2009-02-12 | 190 | 192 | 190 | 192 | 11,000 | 98.46 |
| 2009-02-10 | 200 | 200 | 192 | 192 | 10,000 | 98.46 |
| 2009-02-09 | 195 | 203 | 195 | 200 | 7,000 | 102.56 |
| 2009-02-06 | 204 | 207 | 190 | 191 | 8,000 | 97.95 |
| 2009-02-05 | 189 | 200 | 182 | 200 | 27,000 | 102.56 |
| 2009-02-04 | 186 | 186 | 182 | 185 | 7,000 | 94.87 |
| 2009-02-03 | 191 | 194 | 185 | 186 | 39,000 | 95.38 |
| 2009-02-02 | 181 | 186 | 180 | 184 | 15,000 | 94.36 |
| 2009-01-30 | 185 | 185 | 180 | 182 | 14,000 | 93.33 |
| 2009-01-29 | 182 | 186 | 182 | 183 | 21,000 | 93.85 |
| 2009-01-28 | 184 | 184 | 182 | 182 | 3,000 | 93.33 |
| 2009-01-27 | 177 | 184 | 177 | 184 | 21,000 | 94.36 |
| 2009-01-26 | 185 | 190 | 185 | 187 | 25,000 | 95.90 |
| 2009-01-23 | 190 | 190 | 190 | 190 | 13,000 | 97.44 |
| 2009-01-22 | 192 | 192 | 185 | 185 | 5,000 | 94.87 |
| 2009-01-21 | 187 | 195 | 185 | 192 | 9,000 | 98.46 |
| 2009-01-20 | 197 | 197 | 195 | 195 | 6,000 | 100 |
| 2009-01-19 | 199 | 201 | 192 | 196 | 9,000 | 100.51 |
| 2009-01-16 | 194 | 202 | 187 | 201 | 23,000 | 103.08 |
| 2009-01-15 | 205 | 215 | 200 | 200 | 57,000 | 102.56 |
| 2009-01-14 | 196 | 204 | 196 | 202 | 12,000 | 103.59 |
| 2009-01-13 | 204 | 204 | 199 | 200 | 8,000 | 102.56 |
| 2009-01-09 | 208 | 208 | 204 | 204 | 7,000 | 104.62 |
| 2009-01-08 | 207 | 207 | 201 | 206 | 7,000 | 105.64 |
| 2009-01-07 | 207 | 208 | 205 | 205 | 15,000 | 105.13 |
| 2009-01-06 | 212 | 217 | 207 | 207 | 15,000 | 106.15 |
| 2009-01-05 | 210 | 210 | 206 | 207 | 26,000 | 106.15 |
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