9743 (株)丹青社 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 285 | 294 | 282 | 289 | 396,000 | 148.21 |
| 2010-12-29 | 257 | 302 | 257 | 288 | 1,520,999 | 147.69 |
| 2010-12-28 | 255 | 258 | 255 | 257 | 162,000 | 131.80 |
| 2010-12-27 | 245 | 254 | 245 | 252 | 151,000 | 129.23 |
| 2010-12-24 | 245 | 250 | 239 | 248 | 176,000 | 127.18 |
| 2010-12-22 | 240 | 245 | 240 | 245 | 128,000 | 125.64 |
| 2010-12-21 | 234 | 240 | 228 | 240 | 478,000 | 123.08 |
| 2010-12-20 | 228 | 236 | 226 | 235 | 188,000 | 120.51 |
| 2010-12-17 | 231 | 245 | 222 | 228 | 92,000 | 116.92 |
| 2010-12-16 | 222 | 227 | 214 | 227 | 49,000 | 116.41 |
| 2010-12-15 | 211 | 228 | 206 | 219 | 234,000 | 112.31 |
| 2010-12-14 | 203 | 208 | 203 | 208 | 31,000 | 106.67 |
| 2010-12-13 | 208 | 210 | 202 | 203 | 53,000 | 104.10 |
| 2010-12-10 | 207 | 208 | 200 | 206 | 92,000 | 105.64 |
| 2010-12-09 | 212 | 216 | 210 | 210 | 65,000 | 107.69 |
| 2010-12-08 | 202 | 220 | 202 | 217 | 179,000 | 111.28 |
| 2010-12-07 | 199 | 200 | 198 | 200 | 14,000 | 102.56 |
| 2010-12-06 | 195 | 200 | 195 | 200 | 74,000 | 102.56 |
| 2010-12-03 | 204 | 204 | 197 | 197 | 135,000 | 101.03 |
| 2010-12-02 | 198 | 202 | 196 | 201 | 54,000 | 103.08 |
| 2010-12-01 | 190 | 196 | 187 | 196 | 362,000 | 100.51 |
| 2010-11-30 | 198 | 198 | 190 | 190 | 22,000 | 97.44 |
| 2010-11-29 | 187 | 198 | 187 | 198 | 22,000 | 101.54 |
| 2010-11-26 | 192 | 200 | 189 | 189 | 56,000 | 96.92 |
| 2010-11-25 | 191 | 192 | 188 | 190 | 47,000 | 97.44 |
| 2010-11-24 | 171 | 192 | 169 | 191 | 101,000 | 97.95 |
| 2010-11-22 | 172 | 173 | 172 | 172 | 4,000 | 88.21 |
| 2010-11-19 | 173 | 173 | 171 | 171 | 14,000 | 87.69 |
| 2010-11-18 | 173 | 173 | 165 | 172 | 81,000 | 88.21 |
| 2010-11-17 | 172 | 173 | 172 | 173 | 4,000 | 88.72 |
| 2010-11-16 | 173 | 173 | 171 | 172 | 12,000 | 88.21 |
| 2010-11-15 | 174 | 175 | 174 | 174 | 38,000 | 89.23 |
| 2010-11-12 | 174 | 174 | 174 | 174 | 2,000 | 89.23 |
| 2010-11-11 | 174 | 174 | 174 | 174 | 4,000 | 89.23 |
| 2010-11-10 | 173 | 173 | 172 | 172 | 10,000 | 88.21 |
| 2010-11-09 | 174 | 174 | 172 | 172 | 5,000 | 88.21 |
| 2010-11-08 | 171 | 173 | 171 | 173 | 4,000 | 88.72 |
| 2010-11-05 | 170 | 174 | 170 | 174 | 15,000 | 89.23 |
| 2010-11-04 | 171 | 174 | 170 | 172 | 27,000 | 88.21 |
| 2010-11-02 | 171 | 171 | 168 | 168 | 8,000 | 86.15 |
| 2010-11-01 | 168 | 171 | 168 | 170 | 8,000 | 87.18 |
| 2010-10-29 | 170 | 172 | 170 | 171 | 5,000 | 87.69 |
| 2010-10-28 | 167 | 173 | 164 | 173 | 33,000 | 88.72 |
| 2010-10-27 | 173 | 173 | 171 | 171 | 4,000 | 87.69 |
| 2010-10-26 | 171 | 172 | 171 | 172 | 4,000 | 88.21 |
| 2010-10-25 | 174 | 174 | 171 | 171 | 14,000 | 87.69 |
| 2010-10-22 | 175 | 175 | 173 | 173 | 3,000 | 88.72 |
| 2010-10-21 | 174 | 174 | 172 | 174 | 11,000 | 89.23 |
| 2010-10-20 | 172 | 174 | 172 | 174 | 10,000 | 89.23 |
| 2010-10-19 | 174 | 174 | 173 | 174 | 13,000 | 89.23 |
| 2010-10-18 | 177 | 177 | 174 | 175 | 8,000 | 89.74 |
| 2010-10-15 | 174 | 178 | 174 | 178 | 28,000 | 91.28 |
| 2010-10-14 | 173 | 177 | 173 | 176 | 14,000 | 90.26 |
| 2010-10-13 | 173 | 176 | 173 | 174 | 7,000 | 89.23 |
| 2010-10-12 | 175 | 175 | 171 | 173 | 19,000 | 88.72 |
| 2010-10-08 | 175 | 176 | 175 | 176 | 12,000 | 90.26 |
| 2010-10-07 | 174 | 174 | 173 | 173 | 6,000 | 88.72 |
| 2010-10-06 | 170 | 173 | 170 | 172 | 7,000 | 88.21 |
| 2010-10-05 | 171 | 172 | 170 | 172 | 10,000 | 88.21 |
| 2010-10-04 | 172 | 174 | 172 | 174 | 18,000 | 89.23 |
| 2010-10-01 | 172 | 172 | 170 | 170 | 15,000 | 87.18 |
| 2010-09-30 | 179 | 179 | 172 | 172 | 47,000 | 88.21 |
| 2010-09-29 | 178 | 179 | 178 | 179 | 18,000 | 91.79 |
| 2010-09-28 | 180 | 180 | 177 | 178 | 7,000 | 91.28 |
| 2010-09-27 | 178 | 179 | 178 | 179 | 8,000 | 91.79 |
| 2010-09-24 | 174 | 178 | 174 | 177 | 12,000 | 90.77 |
| 2010-09-22 | 175 | 177 | 174 | 174 | 7,000 | 89.23 |
| 2010-09-21 | 177 | 177 | 176 | 176 | 7,000 | 90.26 |
| 2010-09-17 | 177 | 180 | 177 | 178 | 7,000 | 91.28 |
| 2010-09-16 | 179 | 179 | 178 | 179 | 3,000 | 91.79 |
| 2010-09-15 | 176 | 182 | 176 | 179 | 39,000 | 91.79 |
| 2010-09-14 | 175 | 176 | 174 | 175 | 11,000 | 89.74 |
| 2010-09-13 | 175 | 178 | 174 | 174 | 23,000 | 89.23 |
| 2010-09-10 | 183 | 183 | 178 | 179 | 31,000 | 91.79 |
| 2010-09-09 | 174 | 178 | 174 | 178 | 11,000 | 91.28 |
| 2010-09-08 | 175 | 175 | 174 | 174 | 5,000 | 89.23 |
| 2010-09-07 | 175 | 175 | 174 | 174 | 9,000 | 89.23 |
| 2010-09-06 | 180 | 180 | 173 | 174 | 20,000 | 89.23 |
| 2010-09-03 | 173 | 182 | 172 | 180 | 30,000 | 92.31 |
| 2010-09-02 | 172 | 173 | 172 | 173 | 11,000 | 88.72 |
| 2010-09-01 | 178 | 178 | 172 | 173 | 19,000 | 88.72 |
| 2010-08-31 | 179 | 182 | 179 | 179 | 7,000 | 91.79 |
| 2010-08-30 | 184 | 185 | 183 | 184 | 11,000 | 94.36 |
| 2010-08-27 | 179 | 184 | 179 | 184 | 6,000 | 94.36 |
| 2010-08-26 | 178 | 179 | 178 | 179 | 3,000 | 91.79 |
| 2010-08-25 | 179 | 179 | 177 | 177 | 6,000 | 90.77 |
| 2010-08-24 | 177 | 179 | 177 | 179 | 10,000 | 91.79 |
| 2010-08-23 | 178 | 182 | 178 | 181 | 7,000 | 92.82 |
| 2010-08-20 | 182 | 182 | 180 | 182 | 13,000 | 93.33 |
| 2010-08-19 | 190 | 190 | 186 | 186 | 8,000 | 95.38 |
| 2010-08-18 | 193 | 193 | 188 | 188 | 7,000 | 96.41 |
| 2010-08-17 | 188 | 190 | 187 | 188 | 9,000 | 96.41 |
| 2010-08-16 | 181 | 187 | 181 | 186 | 29,000 | 95.38 |
| 2010-08-13 | 177 | 182 | 177 | 181 | 11,000 | 92.82 |
| 2010-08-12 | 180 | 180 | 179 | 179 | 4,000 | 91.79 |
| 2010-08-11 | 185 | 185 | 179 | 179 | 18,000 | 91.79 |
| 2010-08-10 | 184 | 186 | 184 | 186 | 3,000 | 95.38 |
| 2010-08-09 | 183 | 187 | 183 | 187 | 7,000 | 95.90 |
| 2010-08-06 | 188 | 188 | 184 | 184 | 15,000 | 94.36 |
| 2010-08-05 | 182 | 188 | 182 | 184 | 18,000 | 94.36 |
| 2010-08-04 | 195 | 195 | 186 | 186 | 12,000 | 95.38 |
| 2010-08-03 | 194 | 199 | 193 | 199 | 19,000 | 102.05 |
| 2010-08-02 | 187 | 189 | 187 | 189 | 11,000 | 96.92 |
| 2010-07-30 | 194 | 194 | 190 | 190 | 7,000 | 97.44 |
| 2010-07-29 | 195 | 196 | 194 | 195 | 7,000 | 100 |
| 2010-07-28 | 198 | 198 | 196 | 197 | 6,000 | 101.03 |
| 2010-07-27 | 190 | 190 | 190 | 190 | 2,000 | 97.44 |
| 2010-07-26 | 190 | 190 | 185 | 189 | 6,000 | 96.92 |
| 2010-07-23 | 186 | 188 | 186 | 188 | 3,000 | 96.41 |
| 2010-07-22 | 182 | 183 | 182 | 182 | 4,000 | 93.33 |
| 2010-07-21 | 189 | 189 | 186 | 187 | 15,000 | 95.90 |
| 2010-07-20 | 188 | 190 | 184 | 189 | 11,000 | 96.92 |
| 2010-07-16 | 202 | 204 | 196 | 198 | 12,000 | 101.54 |
| 2010-07-15 | 200 | 206 | 200 | 202 | 33,000 | 103.59 |
| 2010-07-14 | 197 | 201 | 195 | 201 | 18,000 | 103.08 |
| 2010-07-13 | 194 | 197 | 194 | 197 | 8,000 | 101.03 |
| 2010-07-12 | 192 | 199 | 192 | 194 | 42,000 | 99.49 |
| 2010-07-09 | 185 | 188 | 185 | 187 | 15,000 | 95.90 |
| 2010-07-08 | 187 | 187 | 182 | 185 | 12,000 | 94.87 |
| 2010-07-07 | 185 | 185 | 180 | 183 | 16,000 | 93.85 |
| 2010-07-06 | 190 | 190 | 182 | 185 | 9,000 | 94.87 |
| 2010-07-05 | 184 | 185 | 184 | 185 | 27,000 | 94.87 |
| 2010-07-02 | 181 | 184 | 181 | 184 | 8,000 | 94.36 |
| 2010-07-01 | 179 | 181 | 178 | 181 | 11,000 | 92.82 |
| 2010-06-30 | 181 | 183 | 178 | 183 | 13,000 | 93.85 |
| 2010-06-29 | 185 | 186 | 184 | 184 | 6,000 | 94.36 |
| 2010-06-28 | 190 | 190 | 185 | 185 | 3,000 | 94.87 |
| 2010-06-25 | 194 | 194 | 190 | 190 | 8,000 | 97.44 |
| 2010-06-24 | 196 | 197 | 195 | 195 | 17,000 | 100 |
| 2010-06-23 | 203 | 203 | 201 | 201 | 3,000 | 103.08 |
| 2010-06-22 | 206 | 206 | 200 | 203 | 13,000 | 104.10 |
| 2010-06-21 | 200 | 203 | 197 | 203 | 9,000 | 104.10 |
| 2010-06-18 | 201 | 209 | 200 | 200 | 10,000 | 102.56 |
| 2010-06-17 | 202 | 202 | 199 | 200 | 13,000 | 102.56 |
| 2010-06-16 | 207 | 209 | 200 | 202 | 19,000 | 103.59 |
| 2010-06-15 | 202 | 205 | 196 | 201 | 50,000 | 103.08 |
| 2010-06-14 | 219 | 219 | 195 | 200 | 117,000 | 102.56 |
| 2010-06-11 | 187 | 187 | 183 | 183 | 27,000 | 93.85 |
| 2010-06-10 | 185 | 185 | 182 | 182 | 5,000 | 93.33 |
| 2010-06-09 | 181 | 185 | 181 | 181 | 19,000 | 92.82 |
| 2010-06-08 | 187 | 187 | 179 | 181 | 64,000 | 92.82 |
| 2010-06-07 | 174 | 174 | 172 | 172 | 8,000 | 88.21 |
| 2010-06-04 | 178 | 178 | 176 | 176 | 3,000 | 90.26 |
| 2010-06-03 | 174 | 179 | 173 | 176 | 46,000 | 90.26 |
| 2010-06-02 | 173 | 173 | 172 | 172 | 11,000 | 88.21 |
| 2010-06-01 | 173 | 174 | 173 | 174 | 10,000 | 89.23 |
| 2010-05-31 | 171 | 175 | 171 | 175 | 10,000 | 89.74 |
| 2010-05-28 | 176 | 177 | 171 | 171 | 23,000 | 87.69 |
| 2010-05-27 | 176 | 176 | 175 | 175 | 9,000 | 89.74 |
| 2010-05-26 | 178 | 178 | 175 | 177 | 25,000 | 90.77 |
| 2010-05-25 | 183 | 188 | 180 | 180 | 16,000 | 92.31 |
| 2010-05-24 | 185 | 185 | 184 | 185 | 25,000 | 94.87 |
| 2010-05-21 | 181 | 190 | 181 | 190 | 34,000 | 97.44 |
| 2010-05-20 | 191 | 197 | 187 | 196 | 56,000 | 100.51 |
| 2010-05-19 | 207 | 207 | 196 | 196 | 26,000 | 100.51 |
| 2010-05-18 | 222 | 222 | 215 | 215 | 4,000 | 110.26 |
| 2010-05-17 | 206 | 223 | 206 | 216 | 33,000 | 110.77 |
| 2010-05-14 | 211 | 214 | 208 | 214 | 22,000 | 109.74 |
| 2010-05-13 | 218 | 218 | 210 | 211 | 16,000 | 108.21 |
| 2010-05-12 | 215 | 215 | 203 | 204 | 12,000 | 104.62 |
| 2010-05-11 | 208 | 212 | 206 | 207 | 12,000 | 106.15 |
| 2010-05-10 | 202 | 210 | 202 | 210 | 13,000 | 107.69 |
| 2010-05-07 | 207 | 210 | 207 | 210 | 7,000 | 107.69 |
| 2010-05-06 | 216 | 217 | 208 | 214 | 25,000 | 109.74 |
| 2010-04-30 | 216 | 221 | 216 | 221 | 13,000 | 113.33 |
| 2010-04-28 | 212 | 219 | 212 | 218 | 14,000 | 111.80 |
| 2010-04-27 | 223 | 223 | 216 | 219 | 15,000 | 112.31 |
| 2010-04-26 | 211 | 220 | 211 | 217 | 28,000 | 111.28 |
| 2010-04-23 | 210 | 220 | 210 | 218 | 11,000 | 111.80 |
| 2010-04-22 | 209 | 215 | 209 | 215 | 19,000 | 110.26 |
| 2010-04-21 | 216 | 217 | 208 | 217 | 22,000 | 111.28 |
| 2010-04-20 | 215 | 216 | 215 | 215 | 5,000 | 110.26 |
| 2010-04-19 | 226 | 226 | 217 | 219 | 5,000 | 112.31 |
| 2010-04-16 | 222 | 226 | 222 | 226 | 8,000 | 115.90 |
| 2010-04-15 | 232 | 240 | 227 | 227 | 62,000 | 116.41 |
| 2010-04-14 | 234 | 237 | 234 | 237 | 15,000 | 121.54 |
| 2010-04-13 | 237 | 237 | 233 | 233 | 15,000 | 119.49 |
| 2010-04-12 | 233 | 234 | 226 | 233 | 10,000 | 119.49 |
| 2010-04-09 | 224 | 232 | 224 | 231 | 5,000 | 118.46 |
| 2010-04-08 | 228 | 228 | 224 | 224 | 6,000 | 114.87 |
| 2010-04-07 | 232 | 234 | 227 | 232 | 28,000 | 118.97 |
| 2010-04-06 | 232 | 232 | 226 | 232 | 20,000 | 118.97 |
| 2010-04-05 | 233 | 233 | 223 | 232 | 34,000 | 118.97 |
| 2010-04-02 | 222 | 227 | 220 | 227 | 17,000 | 116.41 |
| 2010-04-01 | 220 | 221 | 214 | 214 | 17,000 | 109.74 |
| 2010-03-31 | 212 | 219 | 212 | 219 | 13,000 | 112.31 |
| 2010-03-30 | 199 | 209 | 199 | 209 | 23,000 | 107.18 |
| 2010-03-29 | 199 | 204 | 199 | 204 | 11,000 | 104.62 |
| 2010-03-26 | 214 | 214 | 206 | 207 | 33,000 | 106.15 |
| 2010-03-25 | 196 | 206 | 196 | 206 | 33,000 | 105.64 |
| 2010-03-24 | 192 | 196 | 190 | 196 | 20,000 | 100.51 |
| 2010-03-23 | 183 | 188 | 183 | 188 | 20,000 | 96.41 |
| 2010-03-19 | 190 | 190 | 175 | 187 | 16,000 | 95.90 |
| 2010-03-18 | 189 | 192 | 188 | 189 | 19,000 | 96.92 |
| 2010-03-17 | 186 | 186 | 181 | 183 | 12,000 | 93.85 |
| 2010-03-16 | 186 | 189 | 185 | 186 | 11,000 | 95.38 |
| 2010-03-15 | 182 | 186 | 182 | 186 | 31,000 | 95.38 |
| 2010-03-12 | 177 | 182 | 176 | 182 | 35,000 | 93.33 |
| 2010-03-11 | 178 | 178 | 176 | 177 | 6,000 | 90.77 |
| 2010-03-10 | 176 | 177 | 173 | 174 | 17,000 | 89.23 |
| 2010-03-09 | 174 | 175 | 174 | 175 | 9,000 | 89.74 |
| 2010-03-08 | 179 | 179 | 179 | 179 | 3,000 | 91.79 |
| 2010-03-05 | 180 | 183 | 176 | 176 | 18,000 | 90.26 |
| 2010-03-04 | 179 | 183 | 179 | 183 | 8,000 | 93.85 |
| 2010-03-03 | 180 | 182 | 178 | 182 | 22,000 | 93.33 |
| 2010-03-02 | 180 | 181 | 180 | 181 | 9,000 | 92.82 |
| 2010-03-01 | 183 | 183 | 180 | 180 | 12,000 | 92.31 |
| 2010-02-26 | 178 | 182 | 178 | 181 | 3,000 | 92.82 |
| 2010-02-25 | 177 | 183 | 177 | 183 | 7,000 | 93.85 |
| 2010-02-24 | 177 | 177 | 177 | 177 | 2,000 | 90.77 |
| 2010-02-23 | 182 | 182 | 180 | 180 | 6,000 | 92.31 |
| 2010-02-22 | 180 | 185 | 180 | 184 | 8,000 | 94.36 |
| 2010-02-19 | 183 | 183 | 181 | 181 | 3,000 | 92.82 |
| 2010-02-18 | 184 | 186 | 182 | 184 | 10,000 | 94.36 |
| 2010-02-17 | 186 | 187 | 186 | 187 | 3,000 | 95.90 |
| 2010-02-16 | 187 | 187 | 182 | 184 | 13,000 | 94.36 |
| 2010-02-15 | 174 | 189 | 174 | 184 | 39,000 | 94.36 |
| 2010-02-12 | 178 | 180 | 177 | 177 | 13,000 | 90.77 |
| 2010-02-10 | 177 | 177 | 172 | 173 | 11,000 | 88.72 |
| 2010-02-09 | 177 | 178 | 177 | 178 | 6,000 | 91.28 |
| 2010-02-08 | 181 | 182 | 181 | 181 | 10,000 | 92.82 |
| 2010-02-05 | 185 | 185 | 181 | 181 | 3,000 | 92.82 |
| 2010-02-04 | 190 | 190 | 185 | 185 | 5,000 | 94.87 |
| 2010-02-03 | 183 | 188 | 183 | 186 | 23,000 | 95.38 |
| 2010-02-02 | 184 | 184 | 183 | 183 | 6,000 | 93.85 |
| 2010-02-01 | 178 | 179 | 177 | 179 | 8,000 | 91.79 |
| 2010-01-29 | 178 | 179 | 178 | 178 | 12,000 | 91.28 |
| 2010-01-28 | 181 | 182 | 181 | 181 | 9,000 | 92.82 |
| 2010-01-27 | 185 | 186 | 182 | 186 | 9,000 | 95.38 |
| 2010-01-26 | 190 | 190 | 189 | 190 | 9,000 | 97.44 |
| 2010-01-25 | 190 | 190 | 185 | 186 | 8,000 | 95.38 |
| 2010-01-22 | 188 | 188 | 185 | 185 | 6,000 | 94.87 |
| 2010-01-21 | 190 | 190 | 190 | 190 | 5,000 | 97.44 |
| 2010-01-20 | 186 | 189 | 185 | 188 | 8,000 | 96.41 |
| 2010-01-19 | 194 | 194 | 188 | 189 | 10,000 | 96.92 |
| 2010-01-18 | 195 | 195 | 186 | 190 | 4,000 | 97.44 |
| 2010-01-15 | 190 | 190 | 184 | 190 | 35,000 | 97.44 |
| 2010-01-14 | 190 | 190 | 188 | 190 | 28,000 | 97.44 |
| 2010-01-13 | 186 | 186 | 184 | 185 | 10,000 | 94.87 |
| 2010-01-12 | 182 | 182 | 180 | 181 | 9,000 | 92.82 |
| 2010-01-08 | 182 | 182 | 179 | 179 | 5,000 | 91.79 |
| 2010-01-07 | 180 | 180 | 178 | 178 | 4,000 | 91.28 |
| 2010-01-06 | 177 | 178 | 175 | 177 | 11,000 | 90.77 |
| 2010-01-05 | 182 | 182 | 182 | 182 | 1,000 | 93.33 |
| 2010-01-04 | 180 | 182 | 174 | 180 | 26,000 | 92.31 |
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