1. HOME >
  2. 株価時系列 >
  3. 9743 >
  4. 2011年

9743 (株)丹青社 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3018719118519175,00097.95
2011-12-2919119118618769,00095.90
2011-12-2819319319019038,00097.44
2011-12-2719119218919034,00097.44
2011-12-2619219219019022,00097.44
2011-12-2219419418818873,00096.41
2011-12-2119919919319367,00098.97
2011-12-2019819819619815,000101.54
2011-12-1919219818919766,000101.03
2011-12-1619519519219375,00098.97
2011-12-15197199195197120,000101.03
2011-12-14204204197199130,000102.05
2011-12-13207207203205148,000105.13
2011-12-12208212206207206,000106.15
2011-12-0921921921621685,000110.77
2011-12-0821722321721970,000112.31
2011-12-07217221212218329,000111.80
2011-12-0623423522922995,000117.44
2011-12-05231236229236188,000121.03
2011-12-02218231217226245,000115.90
2011-12-0121421621321536,000110.26
2011-11-3021321520821254,000108.72
2011-11-2920721520721581,000110.26
2011-11-2820020420020322,000104.10
2011-11-2520120419920228,000103.59
2011-11-2420420420020324,000104.10
2011-11-2220120819920449,000104.62
2011-11-2120420720320523,000105.13
2011-11-1820420820420816,000106.67
2011-11-1721221420620863,000106.67
2011-11-1621721721121429,000109.74
2011-11-1521422421321695,000110.77
2011-11-1421221220721133,000108.21
2011-11-1120321020320552,000105.13
2011-11-1021021020520766,000106.15
2011-11-0921821921521924,000112.31
2011-11-0822422522022026,000112.82
2011-11-0722822822422420,000114.87
2011-11-0422722822522849,000116.92
2011-11-0222322422122231,000113.85
2011-11-0122522822322322,000114.36
2011-10-3122823122822847,000116.92
2011-10-2822622922522841,000116.92
2011-10-2722722722322631,000115.90
2011-10-2622122722022749,000116.41
2011-10-25218231216227179,000116.41
2011-10-2420921720921124,000108.21
2011-10-2121121120420752,000106.15
2011-10-2022022020721561,000110.26
2011-10-1922322621822136,000113.33
2011-10-1822622622322638,000115.90
2011-10-1722823022622863,000116.92
2011-10-1422222821722663,000115.90
2011-10-1322822822122252,000113.85
2011-10-1221122521122547,000115.39
2011-10-1120821120621155,000108.21
2011-10-0719920119920127,000103.08
2011-10-0619820119819928,000102.05
2011-10-0521121219519892,000101.54
2011-10-0420721020320980,000107.18
2011-10-0321922521421666,000110.77
2011-09-3022022421722299,000113.85
2011-09-29203224202222189,000113.85
2011-09-28198204198204104,000104.62
2011-09-2719719919419690,000100.51
2011-09-26218218192192145,00098.46
2011-09-2222422821821891,000111.80
2011-09-2123323322323088,000117.95
2011-09-2022122722122743,000116.41
2011-09-1622523122522940,000117.44
2011-09-1522123122122472,000114.87
2011-09-14233234221221116,000113.33
2011-09-1323523723123189,000118.46
2011-09-12248256232233320,000119.49
2011-09-09241249240245135,000125.64
2011-09-0824124523723950,000122.56
2011-09-0723824123824068,000123.08
2011-09-0624424624024148,000123.59
2011-09-05240253240247195,000126.67
2011-09-0223824323724098,000123.08
2011-09-0124124323924164,000123.59
2011-08-3124724724024077,000123.08
2011-08-30250250245248102,000127.18
2011-08-2924524824424583,000125.64
2011-08-2623824523424272,000124.10
2011-08-25232246227237126,000121.54
2011-08-24239239225230136,000117.95
2011-08-2323523523023362,000119.49
2011-08-2224324323423444,000120
2011-08-1924324924324460,000125.13
2011-08-1825525525025127,000128.72
2011-08-1725725725025335,000129.74
2011-08-1625826025625637,000131.28
2011-08-1526526625625887,000132.31
2011-08-1226226225425836,000132.31
2011-08-1124426224426099,000133.33
2011-08-1025325925225297,000129.23
2011-08-09243250229250254,000128.21
2011-08-08266266255257119,000131.80
2011-08-05274274264266195,000136.41
2011-08-04284293276282482,000144.62
2011-08-03263287258284340,000145.64
2011-08-02256265254265119,000135.90
2011-08-0125826525625651,000131.28
2011-07-29260262252257139,000131.80
2011-07-2826726926126296,000134.36
2011-07-27273273265271124,000138.97
2011-07-26270275269272140,000139.49
2011-07-25272273268272131,000139.49
2011-07-22278281273276175,000141.54
2011-07-21285285277278119,000142.56
2011-07-2028928928328599,000146.15
2011-07-19283287283286116,000146.67
2011-07-1528728828128180,000144.10
2011-07-14285291284286171,000146.67
2011-07-1327528327528268,000144.62
2011-07-1228128127727774,000142.05
2011-07-11282285279281106,000144.10
2011-07-0828628628228279,000144.62
2011-07-0728928928428594,000146.15
2011-07-0628128427928484,000145.64
2011-07-0527728027728058,000143.59
2011-07-0428228327828197,000144.10
2011-07-01279281274277147,000142.05
2011-06-30277285273274220,000140.51
2011-06-29278281275275115,000141.03
2011-06-28279281277277109,000142.05
2011-06-27284285276277194,000142.05
2011-06-24293293284284167,000145.64
2011-06-23284298279291411,000149.23
2011-06-22289290284284144,000145.64
2011-06-21291295282287286,000147.18
2011-06-20271291269288582,000147.69
2011-06-17287287273274374,000140.51
2011-06-16294303283284626,999145.64
2011-06-153043062882971,762,999152.31
2011-06-142653022623013,121,998154.36
2011-06-132342712342662,555,998136.41
2011-06-10233236227227139,000116.41
2011-06-0923023122722946,000117.44
2011-06-08231233224233158,000119.49
2011-06-07225237225231167,000118.46
2011-06-06239240224227258,000116.41
2011-06-03255258238243235,000124.62
2011-06-02252254249254134,000130.26
2011-06-01255264254259199,000132.82
2011-05-31253257251256115,000131.28
2011-05-30248258248253204,000129.74
2011-05-27249249242246125,000126.15
2011-05-26244252243250275,000128.21
2011-05-25246248240242211,000124.10
2011-05-24249251242245444,000125.64
2011-05-23276276250254392,000130.26
2011-05-20272278270275102,000141.03
2011-05-19278284275275106,000141.03
2011-05-18275282274280111,000143.59
2011-05-1727127526927372,000140
2011-05-16270279270273137,000140
2011-05-13289290275277330,000142.05
2011-05-12298298287288196,000147.69
2011-05-11295303291301260,000154.36
2011-05-1028729228629296,000149.74
2011-05-09290292285287128,000147.18
2011-05-06293294288290127,000148.72
2011-05-02294295288292144,000149.74
2011-04-28290291287290127,000148.72
2011-04-27294304288290324,000148.72
2011-04-26293296286293334,000150.26
2011-04-25315316297299897,999153.33
2011-04-222803132713071,459,999157.44
2011-04-21291294269279952,999143.08
2011-04-20292295287288409,000147.69
2011-04-19309310287288855,999147.69
2011-04-18317324310311356,000159.49
2011-04-15314325311317544,000162.56
2011-04-14305319305310281,000158.97
2011-04-13302315294310784,999158.97
2011-04-12312319304304805,999155.90
2011-04-11328337322326511,000167.18
2011-04-08315340312336448,000172.31
2011-04-07319335319323330,000165.64
2011-04-06334340320327582,000167.69
2011-04-053563573313341,026,999171.28
2011-04-04383383365366518,000187.69
2011-04-01388393380382308,000195.90
2011-03-31398398386386460,000197.95
2011-03-30357392356390849,999200
2011-03-293883893483631,011,999186.15
2011-03-28393397381383765,999196.41
2011-03-25387400380385710,999197.44
2011-03-24391397379386517,000197.95
2011-03-23385406382387922,999198.46
2011-03-22401404387390892,999200
2011-03-183673793593751,171,999192.31
2011-03-173173653113511,058,999180
2011-03-162833502833411,812,999174.87
2011-03-153103282842852,590,998146.15
2011-03-143964203643642,372,998186.67
2011-03-11435453434444796,999227.69
2011-03-104384554324401,424,999225.64
2011-03-09461462438443981,999227.18
2011-03-084684714314542,523,998232.82
2011-03-075005094744763,692,997244.10
2011-03-044855034814923,230,997252.31
2011-03-034894904734821,219,999247.18
2011-03-024674924664812,885,998246.67
2011-03-014934954724865,822,995249.23
2011-02-284394894384839,002,993247.69
2011-02-254224344154342,208,998222.56
2011-02-244364394154213,074,998215.90
2011-02-234174404174312,693,998221.03
2011-02-224204314134242,709,998217.44
2011-02-214264344194241,794,999217.44
2011-02-184174314174241,467,999217.44
2011-02-174134314054235,012,996216.92
2011-02-164254574134177,558,994213.85
2011-02-154264314174314,308,997221.03
2011-02-144134294054197,501,994214.87
2011-02-103773983763974,850,996203.59
2011-02-093773973603643,880,997186.67
2011-02-083543893483814,233,997195.39
2011-02-073373493333491,470,999178.97
2011-02-043323403253401,395,999174.36
2011-02-033583653183243,035,998166.15
2011-02-023803853663691,176,999189.23
2011-02-01381398381384887,999196.92
2011-01-313773863723781,200,999193.85
2011-01-283803943773892,023,998199.49
2011-01-274204233723887,246,994198.97
2011-01-264334494274368,132,993223.59
2011-01-2544045142743411,343,991222.56
2011-01-244384524314459,991,992228.21
2011-01-2143845242444114,063,989226.15
2011-01-203864203804174,521,996213.85
2011-01-193523973523832,528,998196.41
2011-01-18345351343350208,000179.49
2011-01-17346352343343201,000175.90
2011-01-14340348340346267,000177.44
2011-01-13345349340340243,000174.36
2011-01-12358358341341518,000174.87
2011-01-11349353346353457,000181.03
2011-01-07333347333341775,999174.87
2011-01-06320338319333726,999170.77
2011-01-05311323311316397,000162.05
2011-01-042953322953171,388,999162.56

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