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
2014-12-30838838816824164,400549.33
2014-12-29860860823835265,100556.67
2014-12-26817856813852311,600568
2014-12-25825826811819254,400546
2014-12-24842845817823380,900548.67
2014-12-22832833811823383,000548.67
2014-12-19842846822834329,600556
2014-12-18810835810827328,000551.33
2014-12-17800810789800556,400533.33
2014-12-16830850810812360,200541.33
2014-12-15864872837845431,900563.33
2014-12-12825875822864846,100576
2014-12-118508518108171,089,999544.67
2014-12-108738808228611,382,899574
2014-12-09962990960963426,900642
2014-12-08990997948961860,600640.67
2014-12-05943992942986613,700657.33
2014-12-04943958941949290,400632.67
2014-12-03957973944944414,600629.33
2014-12-02960971946957368,100638
2014-12-01950974936964328,300642.67
2014-11-289901,008947957523,200638
2014-11-271,0161,030995995213,500663.33
2014-11-261,0031,0541,0031,027391,100684.67
2014-11-251,0211,0359971,012812,200674.67
2014-11-219741,0189531,014831,600676
2014-11-20960986943974605,500649.33
2014-11-19955974942960171,600640
2014-11-18949976930957230,700638
2014-11-17980990948954244,400636
2014-11-14959972945967201,300644.67
2014-11-13937967935957219,600638
2014-11-12990992940944415,900629.33
2014-11-119951,001972990226,400660
2014-11-109801,018965996213,000664
2014-11-071,0421,055973990412,100660
2014-11-061,0611,0881,0381,041272,100694
2014-11-051,0251,0641,0121,059276,800706
2014-11-041,0241,0701,0051,042442,100694.67
2014-10-319901,0179791,004388,800669.33
2014-10-309801,013962977577,300651.33
2014-10-29950978949970294,900646.67
2014-10-28938951925939246,200626
2014-10-27892950891943534,300628.67
2014-10-24900904874877231,000584.67
2014-10-23860899842889232,500592.67
2014-10-22865871846863186,400575.33
2014-10-21845860835840199,700560
2014-10-20819869812858310,500572
2014-10-17801814782791245,300527.33
2014-10-16830833794798229,500532
2014-10-15822845816839189,400559.33
2014-10-14817840806820349,000546.67
2014-10-10844867823844443,300562.67
2014-10-09919928875875391,700583.33
2014-10-08887923881909251,000606
2014-10-07966966905917618,000611.33
2014-10-06897955891936670,500624
2014-10-03872904859875399,600583.33
2014-10-02870892847885435,000590
2014-10-01877894850881467,200587.33
2014-09-30862878838877357,700584.67
2014-09-29839864833862407,100574.67
2014-09-26818849811824284,400549.33
2014-09-25830832819823321,500548.67
2014-09-24829830809821258,700547.33
2014-09-22795834794816322,500544
2014-09-19773804770787292,800524.67
2014-09-18777783771777112,800518
2014-09-1777178977177480,900516
2014-09-16788795772776153,400517.33
2014-09-12811814787791238,100527.33
2014-09-11805812790805228,300536.67
2014-09-10803807775798335,600532
2014-09-09806838803805323,000536.67
2014-09-08761812742801681,200534
2014-09-05787810752772323,500514.67
2014-09-04805805784787245,000524.67
2014-09-03813824795805330,100536.67
2014-09-02770823760812726,300541.33
2014-09-017377947257861,296,499524
2014-08-29729738717722231,500481.33
2014-08-28741741715722248,600481.33
2014-08-27712744712741497,000494
2014-08-26720720700710172,400473.33
2014-08-25694716686714306,000476
2014-08-22690697682684154,400456
2014-08-21694697673685173,700456.67
2014-08-20696703687692116,300461.33
2014-08-19723725686698266,900465.33
2014-08-18694713694710281,700473.33
2014-08-15692697683690154,900460
2014-08-14671705671686295,000457.33
2014-08-13650675644671175,200447.33
2014-08-12643652641647117,400431.33
2014-08-11650655633653215,600435.33
2014-08-08656656621630198,100420
2014-08-07647663639656171,800437.33
2014-08-06663672650655250,100436.67
2014-08-05685695661663225,700442
2014-08-04667691662682392,500454.67
2014-08-01676695666676529,200450.67
2014-07-31710713671696631,100464
2014-07-30665702656700541,700466.67
2014-07-29639669628668424,400445.33
2014-07-28635643610639474,500426
2014-07-25582625581625615,600416.67
2014-07-24590597579586126,500390.67
2014-07-23599599586589100,500392.67
2014-07-22578604578599286,300399.33
2014-07-18573587573578103,500385.33
2014-07-17588593581588169,500392
2014-07-16584591578585184,700390
2014-07-15585589581588191,300392
2014-07-14573583568579155,400386
2014-07-11566576555571154,000380.67
2014-07-10580589563571291,100380.67
2014-07-09559582559577257,300384.67
2014-07-08570573556565123,900376.67
2014-07-07574579564569122,000379.33
2014-07-04563572555569160,200379.33
2014-07-03566574557562170,900374.67
2014-07-02553575545560322,700373.33
2014-07-01533552531545248,700363.33
2014-06-30554554531543242,300362
2014-06-27555563535543253,000362
2014-06-26571596550555566,000370
2014-06-25544576543567649,100378
2014-06-24530543525543355,500362
2014-06-23529538528536313,200357.33
2014-06-20516527509520243,000346.67
2014-06-19513522505516234,300344
2014-06-18519520509514315,600342.67
2014-06-17520533517519323,800346
2014-06-16510528506524588,900349.33
2014-06-13495512491508415,000338.67
2014-06-12485498481492273,800328
2014-06-11500502484488485,400325.33
2014-06-10485507479499981,400332.67
2014-06-094774904624831,827,599322
2014-06-06428430421429118,800286
2014-06-05441441425431145,200287.33
2014-06-04429444421442235,900294.67
2014-06-03432432415430237,600286.67
2014-06-02391422389421362,800280.67
2014-05-3038639138538759,600258
2014-05-2938739038438897,700258.67
2014-05-2838439038438573,900256.67
2014-05-2738338638138582,700256.67
2014-05-26372387372386196,200257.33
2014-05-23366380362368155,700245.33
2014-05-22345362343360111,300240
2014-05-21355355336341205,200227.33
2014-05-2036236335535762,300238
2014-05-19365365355357100,800238
2014-05-1637037036536689,100244
2014-05-1537637936637773,400251.33
2014-05-1437637636737588,700250
2014-05-1336037936037597,500250
2014-05-12371372358360137,100240
2014-05-0937537737037191,100247.33
2014-05-0837337637337487,900249.33
2014-05-07386386371371182,800247.33
2014-05-02384395381385144,200256.67
2014-05-0138938938338673,000257.33
2014-04-3037938737838686,800257.33
2014-04-28382383373378107,800252
2014-04-25381387381383155,900255.33
2014-04-24387392380382195,900254.67
2014-04-23396399383392320,200261.33
2014-04-2240140439739780,300264.67
2014-04-2140640840140178,800267.33
2014-04-18413413405410147,800273.33
2014-04-17403417401408204,700272
2014-04-16395403394400165,800266.67
2014-04-15400407391397108,300264.67
2014-04-14387401387393104,500262
2014-04-11386394384386362,800257.33
2014-04-10411415401402236,500268
2014-04-09420421405407289,800271.33
2014-04-08435435424424189,300282.67
2014-04-07462462441444139,900296
2014-04-0445246045246059,900306.67
2014-04-03467467447451160,800300.67
2014-04-0246846846046281,100308
2014-04-01468469453464226,400309.33
2014-03-31460465450464127,000309.33
2014-03-28445447438444100,500296
2014-03-27445449440446148,500297.33
2014-03-26453464446453202,900302
2014-03-25449459438440155,800293.33
2014-03-24429462429434251,100289.33
2014-03-20431432415417140,700278
2014-03-19421435421434158,700289.33
2014-03-18426439410418270,800278.67
2014-03-17434451420426366,900284
2014-03-14453462450450214,200300
2014-03-13486486467470236,800313.33
2014-03-12492498486486207,100324
2014-03-11482492481492247,700328
2014-03-10503509468477745,000318
2014-03-0748548547647953,600319.33
2014-03-0648048047147835,500318.67
2014-03-0547948347048144,000320.67
2014-03-0445647345647229,900314.67
2014-03-0348748745846261,200308
2014-02-2847147646847458,100316
2014-02-2748148146147059,300313.33
2014-02-2648448447748164,400320.67
2014-02-2548549247848477,000322.67
2014-02-2448549547748461,000322.67
2014-02-2148249047748876,600325.33
2014-02-2049549647848370,500322
2014-02-1950150249249847,100332
2014-02-1849750849150465,800336
2014-02-1750550848350269,000334.67
2014-02-14494508485491146,200327.33
2014-02-1349551049049185,000327.33
2014-02-12512517497500116,500333.33
2014-02-10500511483494103,700329.33
2014-02-07483503473493161,200328.67
2014-02-06470484462476156,400317.33
2014-02-05468472441456117,700304
2014-02-04462480454454185,000302.67
2014-02-03528528495497142,800331.33
2014-01-31522543521531133,200354
2014-01-30536538521529225,200352.67
2014-01-29547574533536195,900357.33
2014-01-28705743690694305,200355.90
2014-01-27739750718720150,000369.23
2014-01-24747763743753123,500386.15
2014-01-23791792765767258,900393.33
2014-01-22740788731782327,600401.03
2014-01-21747760724734143,000376.41
2014-01-20749750741749140,300384.10
2014-01-17722745719739224,000378.97
2014-01-16705715703707148,900362.56
2014-01-15692712692708102,800363.08
2014-01-14695712688699121,100358.46
2014-01-1069271369271087,400364.10
2014-01-09718722690693167,600355.39
2014-01-08702713696709161,900363.59
2014-01-07713715697699172,600358.46
2014-01-0671571770171390,800365.64

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