1. HOME >
  2. 株価時系列 >
  3. 9743 >
  4. 2013年

9743 (株)丹青社 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3072372971171792,000367.69
2013-12-2771372771072383,000370.77
2013-12-26684720684718110,000368.21
2013-12-25694697685691114,000354.36
2013-12-24698707685691214,000354.36
2013-12-20705716700701212,000359.49
2013-12-19730730709716261,000367.18
2013-12-1871872771572392,000370.77
2013-12-17705721705716157,000367.18
2013-12-16729729711711161,000364.62
2013-12-13733735720728167,000373.33
2013-12-12720734714729204,000373.85
2013-12-11725737716720304,000369.23
2013-12-10709737708725886,999371.80
2013-12-096917066857031,190,999360.51
2013-12-06656656631636135,000326.15
2013-12-05662675653654130,000335.39
2013-12-0466967466066096,000338.46
2013-12-03685685669671109,000344.10
2013-12-02670688666680235,000348.72
2013-11-29647660646659138,000337.95
2013-11-28626648626645123,000330.77
2013-11-2762063362062692,000321.03
2013-11-2661262261262070,000317.95
2013-11-2561761861161853,000316.92
2013-11-2261361961161453,000314.87
2013-11-2161662060861079,000312.82
2013-11-2061762561161686,000315.90
2013-11-1962763061962067,000317.95
2013-11-1862662762662716,000321.54
2013-11-1562263262262473,000320
2013-11-14624628616623123,000319.49
2013-11-13633638619621148,000318.46
2013-11-1262464962064989,000332.82
2013-11-1164165162462661,000321.03
2013-11-08659659637640118,000328.21
2013-11-0766066464966065,000338.46
2013-11-0664766264466073,000338.46
2013-11-0566366363864391,000329.74
2013-11-01663664635654152,000335.39
2013-10-31656670652662228,000339.49
2013-10-30655665643646199,000331.28
2013-10-29633656626652181,000334.36
2013-10-28631636620623119,000319.49
2013-10-25637637622624338,000320
2013-10-24645651621634255,000325.13
2013-10-23673675643649247,000332.82
2013-10-2266767466366982,000343.08
2013-10-2165867865867582,000346.15
2013-10-18662673656661164,000338.97
2013-10-1769169167067067,000343.59
2013-10-1669569567968157,000349.23
2013-10-15680698675695232,000356.41
2013-10-11695695676683130,000350.26
2013-10-10694711673676335,000346.67
2013-10-0968669267869299,000354.87
2013-10-08660690660685161,000351.28
2013-10-07681684671676141,000346.67
2013-10-04675690675680195,000348.72
2013-10-03654695647683351,000350.26
2013-10-02673673653656210,000336.41
2013-10-01669678669673160,000345.13
2013-09-30676679659671133,000344.10
2013-09-27676690668684194,000350.77
2013-09-26660671655668219,000342.56
2013-09-25690710662664359,000340.51
2013-09-24660689660685325,000351.28
2013-09-20643685642668590,000342.56
2013-09-19614649609642392,000329.23
2013-09-18595600586599150,000307.18
2013-09-17608610590596254,000305.64
2013-09-13575612575608293,000311.80
2013-09-12590599575583240,000298.97
2013-09-11605612595597230,000306.15
2013-09-10621630600603417,000309.23
2013-09-09642645602620550,000317.95
2013-09-06571586562572223,000293.33
2013-09-05594598575579238,000296.92
2013-09-04600608592598255,000306.67
2013-09-03599615599610196,000312.82
2013-09-02623633599604759,999309.74
2013-08-30610660610653388,000334.87
2013-08-29631640606608265,000311.80
2013-08-28639652626629249,000322.56
2013-08-27645661640655149,000335.90
2013-08-26629656629652179,000334.36
2013-08-23644654625638312,000327.18
2013-08-22673679626635515,000325.64
2013-08-21693707667683272,000350.26
2013-08-20717717690693205,000355.39
2013-08-19721725699715121,000366.67
2013-08-16686720678713233,000365.64
2013-08-15729740716716400,000367.18
2013-08-14695747695743526,000381.03
2013-08-13678692653692169,000354.87
2013-08-12674700674676404,000346.67
2013-08-096556966236841,001,999350.77
2013-08-087457696426621,129,999339.49
2013-08-07726767690760953,999389.74
2013-08-06729737711732592,000375.39
2013-08-056907416837311,277,999374.87
2013-08-02655680651677508,000347.18
2013-08-01630652617650341,000333.33
2013-07-31626658623632452,000324.10
2013-07-30604633599624357,000320
2013-07-29635636610614416,000314.87
2013-07-26630648622646313,000331.28
2013-07-25645660628642563,000329.23
2013-07-24647676621653761,999334.87
2013-07-236156616156501,242,999333.33
2013-07-225846445836091,187,999312.31
2013-07-19552603552594901,999304.62
2013-07-18553598552572625,999293.33
2013-07-17555557518544305,000278.97
2013-07-16513550513549544,000281.54
2013-07-12482512482511428,000262.05
2013-07-1147147447047418,000243.08
2013-07-1047948046647074,000241.03
2013-07-0947347746747367,000242.56
2013-07-08485485469469120,000240.51
2013-07-05459493458482292,000247.18
2013-07-0444345744145590,000233.33
2013-07-0344044443544371,000227.18
2013-07-0244544743443981,000225.13
2013-07-0143543942343948,000225.13
2013-06-2843243542242880,000219.49
2013-06-27413424400424102,000217.44
2013-06-2642142140140562,000207.69
2013-06-2542442441041329,000211.80
2013-06-2441842741642162,000215.90
2013-06-2138941838941850,000214.36
2013-06-2040641039840546,000207.69
2013-06-1941342040641453,000212.31
2013-06-1841041240540964,000209.74
2013-06-1738840538840391,000206.67
2013-06-14403405380386220,000197.95
2013-06-1341741739940066,000205.13
2013-06-1241442241041892,000214.36
2013-06-1143244342342391,000216.92
2013-06-10420443420432276,000221.54
2013-06-07405405390391141,000200.51
2013-06-06416419392408187,000209.23
2013-06-05426444426432150,000221.54
2013-06-04414427411426113,000218.46
2013-06-03411421400412124,000211.28
2013-05-31426434414419113,000214.87
2013-05-30431442421421120,000215.90
2013-05-2942545342543996,000225.13
2013-05-28429433414425145,000217.95
2013-05-27420425408421100,000215.90
2013-05-24421448411433320,000222.05
2013-05-23460460408408302,000209.23
2013-05-22462469458464107,000237.95
2013-05-21443470443462161,000236.92
2013-05-2045545945045197,000231.28
2013-05-17432457428456188,000233.85
2013-05-16450450408428312,000219.49
2013-05-15470474452454126,000232.82
2013-05-14454462451457122,000234.36
2013-05-13471472455456161,000233.85
2013-05-10481485462463160,000237.44
2013-05-09487492470473185,000242.56
2013-05-08505512485491320,000251.80
2013-05-07529538500512558,000262.56
2013-05-02486504478503336,000257.95
2013-05-01484494477486330,000249.23
2013-04-304795434794921,295,999252.31
2013-04-264354764354761,356,999244.10
2013-04-253874393844341,109,999222.56
2013-04-24387388381383127,000196.41
2013-04-23380386379384119,000196.92
2013-04-22381384377380170,000194.87
2013-04-1937637837237759,000193.33
2013-04-18374381371377160,000193.33
2013-04-17374377371374119,000191.80
2013-04-16363377358367292,000188.21
2013-04-1536336535936478,000186.67
2013-04-1235536435536290,000185.64
2013-04-11355360354355104,000182.05
2013-04-1035536235436075,000184.62
2013-04-0936236235335882,000183.59
2013-04-0835736235736291,000185.64
2013-04-05368371354359113,000184.10
2013-04-04346365344361100,000185.13
2013-04-0334335634335575,000182.05
2013-04-02340346330343163,000175.90
2013-04-01368368348348159,000178.46
2013-03-29369371365367140,000188.21
2013-03-28368369362367150,000188.21
2013-03-2736536536036263,000185.64
2013-03-26361367356360143,000184.62
2013-03-25364367356360188,000184.62
2013-03-22355373355358326,000183.59
2013-03-21353358353356184,000182.56
2013-03-19360360350352240,000180.51
2013-03-18376376356358462,000183.59
2013-03-15381384369370338,000189.74
2013-03-14371381364380373,000194.87
2013-03-13371372364367235,000188.21
2013-03-12380382371372182,000190.77
2013-03-11370382368377287,000193.33
2013-03-08370373367368148,000188.72
2013-03-07371375368370165,000189.74
2013-03-06370374365367245,000188.21
2013-03-05381381367370227,000189.74
2013-03-043853963733761,167,999192.82
2013-03-01356365356361161,000185.13
2013-02-2835735835535679,000182.56
2013-02-27350358350356109,000182.56
2013-02-2634735234634875,000178.46
2013-02-2535935935235488,000181.54
2013-02-22348357348356104,000182.56
2013-02-2134935334935060,000179.49
2013-02-2034935034734938,000178.97
2013-02-19343352343348106,000178.46
2013-02-18346351341350194,000179.49
2013-02-15343353332338354,000173.33
2013-02-1432834032833869,000173.33
2013-02-13328332324330127,000169.23
2013-02-12340340326327187,000167.69
2013-02-08340347336337120,000172.82
2013-02-07346349336341128,000174.87
2013-02-0635135234534695,000177.44
2013-02-0535035934834979,000178.97
2013-02-0435835935335357,000181.03
2013-02-01352357346352113,000180.51
2013-01-31357357346352130,000180.51
2013-01-3035636135635984,000184.10
2013-01-29370370355358261,000183.59
2013-01-28368377367373330,000191.28
2013-01-25367375366367209,000188.21
2013-01-24363372360367173,000188.21
2013-01-23365384358361604,000185.13
2013-01-22369372356367299,000188.21
2013-01-21368376364369595,000189.23
2013-01-18352360346352294,000180.51
2013-01-17360367342349763,999178.97
2013-01-163383683343641,138,999186.67
2013-01-15327342324337332,000172.82
2013-01-11327330324324155,000166.15
2013-01-10331337324326295,000167.18
2013-01-09319332319329239,000168.72
2013-01-0832032031731964,000163.59
2013-01-07329329318320279,000164.10
2013-01-04331331321325221,000166.67

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