9743 (株)丹青社 の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 838 | 838 | 816 | 824 | 164,400 | 549.33 |
2014-12-29 | 860 | 860 | 823 | 835 | 265,100 | 556.67 |
2014-12-26 | 817 | 856 | 813 | 852 | 311,600 | 568 |
2014-12-25 | 825 | 826 | 811 | 819 | 254,400 | 546 |
2014-12-24 | 842 | 845 | 817 | 823 | 380,900 | 548.67 |
2014-12-22 | 832 | 833 | 811 | 823 | 383,000 | 548.67 |
2014-12-19 | 842 | 846 | 822 | 834 | 329,600 | 556 |
2014-12-18 | 810 | 835 | 810 | 827 | 328,000 | 551.33 |
2014-12-17 | 800 | 810 | 789 | 800 | 556,400 | 533.33 |
2014-12-16 | 830 | 850 | 810 | 812 | 360,200 | 541.33 |
2014-12-15 | 864 | 872 | 837 | 845 | 431,900 | 563.33 |
2014-12-12 | 825 | 875 | 822 | 864 | 846,100 | 576 |
2014-12-11 | 850 | 851 | 810 | 817 | 1,089,999 | 544.67 |
2014-12-10 | 873 | 880 | 822 | 861 | 1,382,899 | 574 |
2014-12-09 | 962 | 990 | 960 | 963 | 426,900 | 642 |
2014-12-08 | 990 | 997 | 948 | 961 | 860,600 | 640.67 |
2014-12-05 | 943 | 992 | 942 | 986 | 613,700 | 657.33 |
2014-12-04 | 943 | 958 | 941 | 949 | 290,400 | 632.67 |
2014-12-03 | 957 | 973 | 944 | 944 | 414,600 | 629.33 |
2014-12-02 | 960 | 971 | 946 | 957 | 368,100 | 638 |
2014-12-01 | 950 | 974 | 936 | 964 | 328,300 | 642.67 |
2014-11-28 | 990 | 1,008 | 947 | 957 | 523,200 | 638 |
2014-11-27 | 1,016 | 1,030 | 995 | 995 | 213,500 | 663.33 |
2014-11-26 | 1,003 | 1,054 | 1,003 | 1,027 | 391,100 | 684.67 |
2014-11-25 | 1,021 | 1,035 | 997 | 1,012 | 812,200 | 674.67 |
2014-11-21 | 974 | 1,018 | 953 | 1,014 | 831,600 | 676 |
2014-11-20 | 960 | 986 | 943 | 974 | 605,500 | 649.33 |
2014-11-19 | 955 | 974 | 942 | 960 | 171,600 | 640 |
2014-11-18 | 949 | 976 | 930 | 957 | 230,700 | 638 |
2014-11-17 | 980 | 990 | 948 | 954 | 244,400 | 636 |
2014-11-14 | 959 | 972 | 945 | 967 | 201,300 | 644.67 |
2014-11-13 | 937 | 967 | 935 | 957 | 219,600 | 638 |
2014-11-12 | 990 | 992 | 940 | 944 | 415,900 | 629.33 |
2014-11-11 | 995 | 1,001 | 972 | 990 | 226,400 | 660 |
2014-11-10 | 980 | 1,018 | 965 | 996 | 213,000 | 664 |
2014-11-07 | 1,042 | 1,055 | 973 | 990 | 412,100 | 660 |
2014-11-06 | 1,061 | 1,088 | 1,038 | 1,041 | 272,100 | 694 |
2014-11-05 | 1,025 | 1,064 | 1,012 | 1,059 | 276,800 | 706 |
2014-11-04 | 1,024 | 1,070 | 1,005 | 1,042 | 442,100 | 694.67 |
2014-10-31 | 990 | 1,017 | 979 | 1,004 | 388,800 | 669.33 |
2014-10-30 | 980 | 1,013 | 962 | 977 | 577,300 | 651.33 |
2014-10-29 | 950 | 978 | 949 | 970 | 294,900 | 646.67 |
2014-10-28 | 938 | 951 | 925 | 939 | 246,200 | 626 |
2014-10-27 | 892 | 950 | 891 | 943 | 534,300 | 628.67 |
2014-10-24 | 900 | 904 | 874 | 877 | 231,000 | 584.67 |
2014-10-23 | 860 | 899 | 842 | 889 | 232,500 | 592.67 |
2014-10-22 | 865 | 871 | 846 | 863 | 186,400 | 575.33 |
2014-10-21 | 845 | 860 | 835 | 840 | 199,700 | 560 |
2014-10-20 | 819 | 869 | 812 | 858 | 310,500 | 572 |
2014-10-17 | 801 | 814 | 782 | 791 | 245,300 | 527.33 |
2014-10-16 | 830 | 833 | 794 | 798 | 229,500 | 532 |
2014-10-15 | 822 | 845 | 816 | 839 | 189,400 | 559.33 |
2014-10-14 | 817 | 840 | 806 | 820 | 349,000 | 546.67 |
2014-10-10 | 844 | 867 | 823 | 844 | 443,300 | 562.67 |
2014-10-09 | 919 | 928 | 875 | 875 | 391,700 | 583.33 |
2014-10-08 | 887 | 923 | 881 | 909 | 251,000 | 606 |
2014-10-07 | 966 | 966 | 905 | 917 | 618,000 | 611.33 |
2014-10-06 | 897 | 955 | 891 | 936 | 670,500 | 624 |
2014-10-03 | 872 | 904 | 859 | 875 | 399,600 | 583.33 |
2014-10-02 | 870 | 892 | 847 | 885 | 435,000 | 590 |
2014-10-01 | 877 | 894 | 850 | 881 | 467,200 | 587.33 |
2014-09-30 | 862 | 878 | 838 | 877 | 357,700 | 584.67 |
2014-09-29 | 839 | 864 | 833 | 862 | 407,100 | 574.67 |
2014-09-26 | 818 | 849 | 811 | 824 | 284,400 | 549.33 |
2014-09-25 | 830 | 832 | 819 | 823 | 321,500 | 548.67 |
2014-09-24 | 829 | 830 | 809 | 821 | 258,700 | 547.33 |
2014-09-22 | 795 | 834 | 794 | 816 | 322,500 | 544 |
2014-09-19 | 773 | 804 | 770 | 787 | 292,800 | 524.67 |
2014-09-18 | 777 | 783 | 771 | 777 | 112,800 | 518 |
2014-09-17 | 771 | 789 | 771 | 774 | 80,900 | 516 |
2014-09-16 | 788 | 795 | 772 | 776 | 153,400 | 517.33 |
2014-09-12 | 811 | 814 | 787 | 791 | 238,100 | 527.33 |
2014-09-11 | 805 | 812 | 790 | 805 | 228,300 | 536.67 |
2014-09-10 | 803 | 807 | 775 | 798 | 335,600 | 532 |
2014-09-09 | 806 | 838 | 803 | 805 | 323,000 | 536.67 |
2014-09-08 | 761 | 812 | 742 | 801 | 681,200 | 534 |
2014-09-05 | 787 | 810 | 752 | 772 | 323,500 | 514.67 |
2014-09-04 | 805 | 805 | 784 | 787 | 245,000 | 524.67 |
2014-09-03 | 813 | 824 | 795 | 805 | 330,100 | 536.67 |
2014-09-02 | 770 | 823 | 760 | 812 | 726,300 | 541.33 |
2014-09-01 | 737 | 794 | 725 | 786 | 1,296,499 | 524 |
2014-08-29 | 729 | 738 | 717 | 722 | 231,500 | 481.33 |
2014-08-28 | 741 | 741 | 715 | 722 | 248,600 | 481.33 |
2014-08-27 | 712 | 744 | 712 | 741 | 497,000 | 494 |
2014-08-26 | 720 | 720 | 700 | 710 | 172,400 | 473.33 |
2014-08-25 | 694 | 716 | 686 | 714 | 306,000 | 476 |
2014-08-22 | 690 | 697 | 682 | 684 | 154,400 | 456 |
2014-08-21 | 694 | 697 | 673 | 685 | 173,700 | 456.67 |
2014-08-20 | 696 | 703 | 687 | 692 | 116,300 | 461.33 |
2014-08-19 | 723 | 725 | 686 | 698 | 266,900 | 465.33 |
2014-08-18 | 694 | 713 | 694 | 710 | 281,700 | 473.33 |
2014-08-15 | 692 | 697 | 683 | 690 | 154,900 | 460 |
2014-08-14 | 671 | 705 | 671 | 686 | 295,000 | 457.33 |
2014-08-13 | 650 | 675 | 644 | 671 | 175,200 | 447.33 |
2014-08-12 | 643 | 652 | 641 | 647 | 117,400 | 431.33 |
2014-08-11 | 650 | 655 | 633 | 653 | 215,600 | 435.33 |
2014-08-08 | 656 | 656 | 621 | 630 | 198,100 | 420 |
2014-08-07 | 647 | 663 | 639 | 656 | 171,800 | 437.33 |
2014-08-06 | 663 | 672 | 650 | 655 | 250,100 | 436.67 |
2014-08-05 | 685 | 695 | 661 | 663 | 225,700 | 442 |
2014-08-04 | 667 | 691 | 662 | 682 | 392,500 | 454.67 |
2014-08-01 | 676 | 695 | 666 | 676 | 529,200 | 450.67 |
2014-07-31 | 710 | 713 | 671 | 696 | 631,100 | 464 |
2014-07-30 | 665 | 702 | 656 | 700 | 541,700 | 466.67 |
2014-07-29 | 639 | 669 | 628 | 668 | 424,400 | 445.33 |
2014-07-28 | 635 | 643 | 610 | 639 | 474,500 | 426 |
2014-07-25 | 582 | 625 | 581 | 625 | 615,600 | 416.67 |
2014-07-24 | 590 | 597 | 579 | 586 | 126,500 | 390.67 |
2014-07-23 | 599 | 599 | 586 | 589 | 100,500 | 392.67 |
2014-07-22 | 578 | 604 | 578 | 599 | 286,300 | 399.33 |
2014-07-18 | 573 | 587 | 573 | 578 | 103,500 | 385.33 |
2014-07-17 | 588 | 593 | 581 | 588 | 169,500 | 392 |
2014-07-16 | 584 | 591 | 578 | 585 | 184,700 | 390 |
2014-07-15 | 585 | 589 | 581 | 588 | 191,300 | 392 |
2014-07-14 | 573 | 583 | 568 | 579 | 155,400 | 386 |
2014-07-11 | 566 | 576 | 555 | 571 | 154,000 | 380.67 |
2014-07-10 | 580 | 589 | 563 | 571 | 291,100 | 380.67 |
2014-07-09 | 559 | 582 | 559 | 577 | 257,300 | 384.67 |
2014-07-08 | 570 | 573 | 556 | 565 | 123,900 | 376.67 |
2014-07-07 | 574 | 579 | 564 | 569 | 122,000 | 379.33 |
2014-07-04 | 563 | 572 | 555 | 569 | 160,200 | 379.33 |
2014-07-03 | 566 | 574 | 557 | 562 | 170,900 | 374.67 |
2014-07-02 | 553 | 575 | 545 | 560 | 322,700 | 373.33 |
2014-07-01 | 533 | 552 | 531 | 545 | 248,700 | 363.33 |
2014-06-30 | 554 | 554 | 531 | 543 | 242,300 | 362 |
2014-06-27 | 555 | 563 | 535 | 543 | 253,000 | 362 |
2014-06-26 | 571 | 596 | 550 | 555 | 566,000 | 370 |
2014-06-25 | 544 | 576 | 543 | 567 | 649,100 | 378 |
2014-06-24 | 530 | 543 | 525 | 543 | 355,500 | 362 |
2014-06-23 | 529 | 538 | 528 | 536 | 313,200 | 357.33 |
2014-06-20 | 516 | 527 | 509 | 520 | 243,000 | 346.67 |
2014-06-19 | 513 | 522 | 505 | 516 | 234,300 | 344 |
2014-06-18 | 519 | 520 | 509 | 514 | 315,600 | 342.67 |
2014-06-17 | 520 | 533 | 517 | 519 | 323,800 | 346 |
2014-06-16 | 510 | 528 | 506 | 524 | 588,900 | 349.33 |
2014-06-13 | 495 | 512 | 491 | 508 | 415,000 | 338.67 |
2014-06-12 | 485 | 498 | 481 | 492 | 273,800 | 328 |
2014-06-11 | 500 | 502 | 484 | 488 | 485,400 | 325.33 |
2014-06-10 | 485 | 507 | 479 | 499 | 981,400 | 332.67 |
2014-06-09 | 477 | 490 | 462 | 483 | 1,827,599 | 322 |
2014-06-06 | 428 | 430 | 421 | 429 | 118,800 | 286 |
2014-06-05 | 441 | 441 | 425 | 431 | 145,200 | 287.33 |
2014-06-04 | 429 | 444 | 421 | 442 | 235,900 | 294.67 |
2014-06-03 | 432 | 432 | 415 | 430 | 237,600 | 286.67 |
2014-06-02 | 391 | 422 | 389 | 421 | 362,800 | 280.67 |
2014-05-30 | 386 | 391 | 385 | 387 | 59,600 | 258 |
2014-05-29 | 387 | 390 | 384 | 388 | 97,700 | 258.67 |
2014-05-28 | 384 | 390 | 384 | 385 | 73,900 | 256.67 |
2014-05-27 | 383 | 386 | 381 | 385 | 82,700 | 256.67 |
2014-05-26 | 372 | 387 | 372 | 386 | 196,200 | 257.33 |
2014-05-23 | 366 | 380 | 362 | 368 | 155,700 | 245.33 |
2014-05-22 | 345 | 362 | 343 | 360 | 111,300 | 240 |
2014-05-21 | 355 | 355 | 336 | 341 | 205,200 | 227.33 |
2014-05-20 | 362 | 363 | 355 | 357 | 62,300 | 238 |
2014-05-19 | 365 | 365 | 355 | 357 | 100,800 | 238 |
2014-05-16 | 370 | 370 | 365 | 366 | 89,100 | 244 |
2014-05-15 | 376 | 379 | 366 | 377 | 73,400 | 251.33 |
2014-05-14 | 376 | 376 | 367 | 375 | 88,700 | 250 |
2014-05-13 | 360 | 379 | 360 | 375 | 97,500 | 250 |
2014-05-12 | 371 | 372 | 358 | 360 | 137,100 | 240 |
2014-05-09 | 375 | 377 | 370 | 371 | 91,100 | 247.33 |
2014-05-08 | 373 | 376 | 373 | 374 | 87,900 | 249.33 |
2014-05-07 | 386 | 386 | 371 | 371 | 182,800 | 247.33 |
2014-05-02 | 384 | 395 | 381 | 385 | 144,200 | 256.67 |
2014-05-01 | 389 | 389 | 383 | 386 | 73,000 | 257.33 |
2014-04-30 | 379 | 387 | 378 | 386 | 86,800 | 257.33 |
2014-04-28 | 382 | 383 | 373 | 378 | 107,800 | 252 |
2014-04-25 | 381 | 387 | 381 | 383 | 155,900 | 255.33 |
2014-04-24 | 387 | 392 | 380 | 382 | 195,900 | 254.67 |
2014-04-23 | 396 | 399 | 383 | 392 | 320,200 | 261.33 |
2014-04-22 | 401 | 404 | 397 | 397 | 80,300 | 264.67 |
2014-04-21 | 406 | 408 | 401 | 401 | 78,800 | 267.33 |
2014-04-18 | 413 | 413 | 405 | 410 | 147,800 | 273.33 |
2014-04-17 | 403 | 417 | 401 | 408 | 204,700 | 272 |
2014-04-16 | 395 | 403 | 394 | 400 | 165,800 | 266.67 |
2014-04-15 | 400 | 407 | 391 | 397 | 108,300 | 264.67 |
2014-04-14 | 387 | 401 | 387 | 393 | 104,500 | 262 |
2014-04-11 | 386 | 394 | 384 | 386 | 362,800 | 257.33 |
2014-04-10 | 411 | 415 | 401 | 402 | 236,500 | 268 |
2014-04-09 | 420 | 421 | 405 | 407 | 289,800 | 271.33 |
2014-04-08 | 435 | 435 | 424 | 424 | 189,300 | 282.67 |
2014-04-07 | 462 | 462 | 441 | 444 | 139,900 | 296 |
2014-04-04 | 452 | 460 | 452 | 460 | 59,900 | 306.67 |
2014-04-03 | 467 | 467 | 447 | 451 | 160,800 | 300.67 |
2014-04-02 | 468 | 468 | 460 | 462 | 81,100 | 308 |
2014-04-01 | 468 | 469 | 453 | 464 | 226,400 | 309.33 |
2014-03-31 | 460 | 465 | 450 | 464 | 127,000 | 309.33 |
2014-03-28 | 445 | 447 | 438 | 444 | 100,500 | 296 |
2014-03-27 | 445 | 449 | 440 | 446 | 148,500 | 297.33 |
2014-03-26 | 453 | 464 | 446 | 453 | 202,900 | 302 |
2014-03-25 | 449 | 459 | 438 | 440 | 155,800 | 293.33 |
2014-03-24 | 429 | 462 | 429 | 434 | 251,100 | 289.33 |
2014-03-20 | 431 | 432 | 415 | 417 | 140,700 | 278 |
2014-03-19 | 421 | 435 | 421 | 434 | 158,700 | 289.33 |
2014-03-18 | 426 | 439 | 410 | 418 | 270,800 | 278.67 |
2014-03-17 | 434 | 451 | 420 | 426 | 366,900 | 284 |
2014-03-14 | 453 | 462 | 450 | 450 | 214,200 | 300 |
2014-03-13 | 486 | 486 | 467 | 470 | 236,800 | 313.33 |
2014-03-12 | 492 | 498 | 486 | 486 | 207,100 | 324 |
2014-03-11 | 482 | 492 | 481 | 492 | 247,700 | 328 |
2014-03-10 | 503 | 509 | 468 | 477 | 745,000 | 318 |
2014-03-07 | 485 | 485 | 476 | 479 | 53,600 | 319.33 |
2014-03-06 | 480 | 480 | 471 | 478 | 35,500 | 318.67 |
2014-03-05 | 479 | 483 | 470 | 481 | 44,000 | 320.67 |
2014-03-04 | 456 | 473 | 456 | 472 | 29,900 | 314.67 |
2014-03-03 | 487 | 487 | 458 | 462 | 61,200 | 308 |
2014-02-28 | 471 | 476 | 468 | 474 | 58,100 | 316 |
2014-02-27 | 481 | 481 | 461 | 470 | 59,300 | 313.33 |
2014-02-26 | 484 | 484 | 477 | 481 | 64,400 | 320.67 |
2014-02-25 | 485 | 492 | 478 | 484 | 77,000 | 322.67 |
2014-02-24 | 485 | 495 | 477 | 484 | 61,000 | 322.67 |
2014-02-21 | 482 | 490 | 477 | 488 | 76,600 | 325.33 |
2014-02-20 | 495 | 496 | 478 | 483 | 70,500 | 322 |
2014-02-19 | 501 | 502 | 492 | 498 | 47,100 | 332 |
2014-02-18 | 497 | 508 | 491 | 504 | 65,800 | 336 |
2014-02-17 | 505 | 508 | 483 | 502 | 69,000 | 334.67 |
2014-02-14 | 494 | 508 | 485 | 491 | 146,200 | 327.33 |
2014-02-13 | 495 | 510 | 490 | 491 | 85,000 | 327.33 |
2014-02-12 | 512 | 517 | 497 | 500 | 116,500 | 333.33 |
2014-02-10 | 500 | 511 | 483 | 494 | 103,700 | 329.33 |
2014-02-07 | 483 | 503 | 473 | 493 | 161,200 | 328.67 |
2014-02-06 | 470 | 484 | 462 | 476 | 156,400 | 317.33 |
2014-02-05 | 468 | 472 | 441 | 456 | 117,700 | 304 |
2014-02-04 | 462 | 480 | 454 | 454 | 185,000 | 302.67 |
2014-02-03 | 528 | 528 | 495 | 497 | 142,800 | 331.33 |
2014-01-31 | 522 | 543 | 521 | 531 | 133,200 | 354 |
2014-01-30 | 536 | 538 | 521 | 529 | 225,200 | 352.67 |
2014-01-29 | 547 | 574 | 533 | 536 | 195,900 | 357.33 |
2014-01-28 | 705 | 743 | 690 | 694 | 305,200 | 355.90 |
2014-01-27 | 739 | 750 | 718 | 720 | 150,000 | 369.23 |
2014-01-24 | 747 | 763 | 743 | 753 | 123,500 | 386.15 |
2014-01-23 | 791 | 792 | 765 | 767 | 258,900 | 393.33 |
2014-01-22 | 740 | 788 | 731 | 782 | 327,600 | 401.03 |
2014-01-21 | 747 | 760 | 724 | 734 | 143,000 | 376.41 |
2014-01-20 | 749 | 750 | 741 | 749 | 140,300 | 384.10 |
2014-01-17 | 722 | 745 | 719 | 739 | 224,000 | 378.97 |
2014-01-16 | 705 | 715 | 703 | 707 | 148,900 | 362.56 |
2014-01-15 | 692 | 712 | 692 | 708 | 102,800 | 363.08 |
2014-01-14 | 695 | 712 | 688 | 699 | 121,100 | 358.46 |
2014-01-10 | 692 | 713 | 692 | 710 | 87,400 | 364.10 |
2014-01-09 | 718 | 722 | 690 | 693 | 167,600 | 355.39 |
2014-01-08 | 702 | 713 | 696 | 709 | 161,900 | 363.59 |
2014-01-07 | 713 | 715 | 697 | 699 | 172,600 | 358.46 |
2014-01-06 | 715 | 717 | 701 | 713 | 90,800 | 365.64 |
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