1. HOME >
  2. 株価時系列 >
  3. 9743 >
  4. 2012年

9743 (株)丹青社 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28327333322326175,000167.18
2012-12-27330333326326238,000167.18
2012-12-26311334311330483,000169.23
2012-12-25311316311311136,000159.49
2012-12-21305310302309132,000158.46
2012-12-20309309302302264,000154.87
2012-12-19311318301317323,000162.56
2012-12-18321322312312279,000160
2012-12-17330331320323163,000165.64
2012-12-14327333322325266,000166.67
2012-12-133213443213301,568,999169.23
2012-12-12319322316317267,000162.56
2012-12-11315321314320457,000164.10
2012-12-103353453203211,398,999164.62
2012-12-07307313295304862,999155.90
2012-12-062783192753062,490,998156.92
2012-12-05280280266269143,000137.95
2012-12-04284286278282191,000144.62
2012-12-03268288262281551,000144.10
2012-11-3025425425125114,000128.72
2012-11-292542542532535,000129.74
2012-11-2825525525225229,000129.23
2012-11-2725725725325439,000130.26
2012-11-2624925424925137,000128.72
2012-11-2224925324824934,000127.69
2012-11-2124624924524552,000125.64
2012-11-2024724824424420,000125.13
2012-11-1924424524224520,000125.64
2012-11-1624524523924021,000123.08
2012-11-1523924223924135,000123.59
2012-11-1423523823523714,000121.54
2012-11-1323723723223335,000119.49
2012-11-122362382362376,000121.54
2012-11-0923323923223926,000122.56
2012-11-0823923923423613,000121.03
2012-11-0724624623523834,000122.05
2012-11-0624424824324618,000126.15
2012-11-0524624723924622,000126.15
2012-11-0224424524424531,000125.64
2012-11-0124024223524236,000124.10
2012-10-3123823823423735,000121.54
2012-10-3024124223323347,000119.49
2012-10-2924224323924020,000123.08
2012-10-2624224223523943,000122.56
2012-10-2523224123224035,000123.08
2012-10-2422723322723218,000118.97
2012-10-2323123122923010,000117.95
2012-10-2223423423123211,000118.97
2012-10-1923223623223321,000119.49
2012-10-1823623623323411,000120
2012-10-1723623723123333,000119.49
2012-10-1623323523123339,000119.49
2012-10-1522723522723241,000118.97
2012-10-1222523322522929,000117.44
2012-10-1122522822022751,000116.41
2012-10-1023223322922943,000117.44
2012-10-0923623923523624,000121.03
2012-10-0523924323723816,000122.05
2012-10-0423524023523931,000122.56
2012-10-0324824823723875,000122.05
2012-10-0224724824424542,000125.64
2012-10-0124625024424978,000127.69
2012-09-2825325625325377,000129.74
2012-09-2725425725425739,000131.80
2012-09-2625525925425943,000132.82
2012-09-2525325925325538,000130.77
2012-09-2425325525225537,000130.77
2012-09-2125625625325586,000130.77
2012-09-2026326325725762,000131.80
2012-09-1927027026326466,000135.39
2012-09-18269271265270139,000138.46
2012-09-14260264256264123,000135.39
2012-09-1326426425925982,000132.82
2012-09-12252265248265172,000135.90
2012-09-11247250243250146,000128.21
2012-09-10264264253256126,000131.28
2012-09-07265271264264188,000135.39
2012-09-06245264245261331,000133.85
2012-09-05244249238248155,000127.18
2012-09-0424424623924694,000126.15
2012-09-03249249238241270,000123.59
2012-08-312432562352351,237,999120.51
2012-08-3022522722522527,000115.39
2012-08-2923323322022651,000115.90
2012-08-2823823823623617,000121.03
2012-08-2724424423923932,000122.56
2012-08-2424124423724137,000123.59
2012-08-2324224324024016,000123.08
2012-08-2223724223424251,000124.10
2012-08-2123523723323523,000120.51
2012-08-2022623522623136,000118.46
2012-08-172262262252258,000115.39
2012-08-1622622622322514,000115.39
2012-08-1521822821822647,000115.90
2012-08-1421922521822035,000112.82
2012-08-132242242212217,000113.33
2012-08-1022422622322311,000114.36
2012-08-0921522021422021,000112.82
2012-08-0821221521221523,000110.26
2012-08-0721521721421426,000109.74
2012-08-0620721320721314,000109.23
2012-08-0320821020720723,000106.15
2012-08-0221221621021031,000107.69
2012-08-0121321321221315,000109.23
2012-07-3120921620821627,000110.77
2012-07-3021321320820913,000107.18
2012-07-2721221220720920,000107.18
2012-07-2620120420120429,000104.62
2012-07-2520620620020024,000102.56
2012-07-2420620720320428,000104.62
2012-07-2320920920120434,000104.62
2012-07-2022322320920951,000107.18
2012-07-1922222422222225,000113.85
2012-07-1823223322322337,000114.36
2012-07-1723423423123226,000118.97
2012-07-1323223222823220,000118.97
2012-07-1223423423123111,000118.46
2012-07-1123924323323344,000119.49
2012-07-1023824923824083,000123.08
2012-07-0923823923523715,000121.54
2012-07-0623323723323712,000121.54
2012-07-0523624023523718,000121.54
2012-07-0424524523923928,000122.56
2012-07-0324524624124354,000124.62
2012-07-0224224924024041,000123.08
2012-06-2923623723523723,000121.54
2012-06-2823623622923545,000120.51
2012-06-2723023523023234,000118.97
2012-06-2623123322622630,000115.90
2012-06-2523823822523058,000117.95
2012-06-2223023322423136,000118.46
2012-06-2122622922622924,000117.44
2012-06-2022222522122514,000115.39
2012-06-1922422521921921,000112.31
2012-06-18228235217226106,000115.90
2012-06-15226231225225109,000115.39
2012-06-1423123523123446,000120
2012-06-1324424523923935,000122.56
2012-06-1223623723123634,000121.03
2012-06-11247248238240102,000123.08
2012-06-0823223622823681,000121.03
2012-06-0723023322722842,000116.92
2012-06-0621522821522638,000115.90
2012-06-0521521821421724,000111.28
2012-06-0421722021321846,000111.80
2012-06-0122422721822159,000113.33
2012-05-3122723122122730,000116.41
2012-05-3022923022723029,000117.95
2012-05-2921722921722761,000116.41
2012-05-2821721821421834,000111.80
2012-05-2521921921421427,000109.74
2012-05-2422022021421452,000109.74
2012-05-2322622621922059,000112.82
2012-05-2222022622022155,000113.33
2012-05-2121722721722281,000113.85
2012-05-1821021321021332,000109.23
2012-05-1720921920921846,000111.80
2012-05-1620921420620867,000106.67
2012-05-15203220197215147,000110.26
2012-05-14217223211213101,000109.23
2012-05-1123424022222295,000113.85
2012-05-1022723422023265,000118.97
2012-05-09238244220230137,000117.95
2012-05-0824124824024671,000126.15
2012-05-07263266236239108,000122.56
2012-05-0226126726126660,000136.41
2012-05-0126827025926070,000133.33
2012-04-2727828026827397,000140
2012-04-2628028427828064,000143.59
2012-04-25281287279283151,000145.13
2012-04-24265289265287519,000147.18
2012-04-2327027526326585,000135.90
2012-04-2026226826026780,000136.92
2012-04-1925926325826150,000133.85
2012-04-1826226325725864,000132.31
2012-04-17257265256263139,000134.87
2012-04-16252259251252114,000129.23
2012-04-13264266259259108,000132.82
2012-04-12258259253259118,000132.82
2012-04-11259262251254194,000130.26
2012-04-1026426926426664,000136.41
2012-04-0926626726426524,000135.90
2012-04-0627027126626791,000136.92
2012-04-05265272261267213,000136.92
2012-04-04283285271271227,000138.97
2012-04-03300300288288112,000147.69
2012-04-02302307297298154,000152.82
2012-03-30293301292301189,000154.36
2012-03-29305310297297532,000152.31
2012-03-28276297276297577,000152.31
2012-03-2727327627127695,000141.54
2012-03-26283286269270170,000138.46
2012-03-23278286278284162,000145.64
2012-03-22287289277283283,000145.13
2012-03-212843002842891,257,999148.21
2012-03-192642902612881,991,998147.69
2012-03-16252254247252123,000129.23
2012-03-15243256242251256,000128.72
2012-03-14243244236241121,000123.59
2012-03-1324324323724286,000124.10
2012-03-12243246238240248,000123.08
2012-03-0922823722823590,000120.51
2012-03-0822823222722835,000116.92
2012-03-0722923022622836,000116.92
2012-03-0623323322822821,000116.92
2012-03-0523123523023283,000118.97
2012-03-0222322722122741,000116.41
2012-03-0122322422122440,000114.87
2012-02-2922923122222475,000114.87
2012-02-2822822922622959,000117.44
2012-02-2723223523223245,000118.97
2012-02-2423523523023382,000119.49
2012-02-23230238229235139,000120.51
2012-02-2222422922322956,000117.44
2012-02-212222232212229,000113.85
2012-02-2022222322022051,000112.82
2012-02-1722522522122240,000113.85
2012-02-1622322622322356,000114.36
2012-02-15222227220224119,000114.87
2012-02-1422222522222543,000115.39
2012-02-1322222622222342,000114.36
2012-02-1022823022522557,000115.39
2012-02-09223230223225102,000115.39
2012-02-0821922321922341,000114.36
2012-02-0722322522122157,000113.33
2012-02-0622722722222574,000115.39
2012-02-0322022221721966,000112.31
2012-02-02222223215219118,000112.31
2012-02-0121922521922297,000113.85
2012-01-31224224215219138,000112.31
2012-01-30226229223224110,000114.87
2012-01-27232235228229208,000117.44
2012-01-26231247231234696,999120
2012-01-25231243228234593,000120
2012-01-24230258226239917,999122.56
2012-01-23223228221227250,000116.41
2012-01-20211223210222379,000113.85
2012-01-19211213209211132,000108.21
2012-01-1820921120621192,000108.21
2012-01-17210212205205161,000105.13
2012-01-16199214199209315,000107.18
2012-01-1319419919419945,000102.05
2012-01-1219519719519643,000100.51
2012-01-1119419719419543,000100
2012-01-1019519519319435,00099.49
2012-01-0619619719519520,000100
2012-01-0519719819619630,000100.51
2012-01-0419319719319787,000101.03

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