9743 (株)丹青社 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 996 | 1,004 | 971 | 981 | 202,700 | 981 |
| 2015-12-29 | 975 | 1,005 | 964 | 1,003 | 139,000 | 1,003 |
| 2015-12-28 | 980 | 990 | 957 | 975 | 126,600 | 975 |
| 2015-12-25 | 967 | 982 | 956 | 976 | 105,900 | 976 |
| 2015-12-24 | 1,007 | 1,016 | 955 | 957 | 274,600 | 957 |
| 2015-12-22 | 979 | 1,027 | 979 | 998 | 624,900 | 998 |
| 2015-12-21 | 980 | 995 | 960 | 969 | 330,400 | 969 |
| 2015-12-18 | 976 | 1,018 | 965 | 984 | 540,900 | 984 |
| 2015-12-17 | 964 | 983 | 958 | 977 | 470,900 | 977 |
| 2015-12-16 | 950 | 959 | 937 | 943 | 150,200 | 943 |
| 2015-12-15 | 938 | 965 | 928 | 936 | 345,200 | 936 |
| 2015-12-14 | 901 | 938 | 899 | 936 | 267,900 | 936 |
| 2015-12-11 | 913 | 927 | 910 | 916 | 205,500 | 916 |
| 2015-12-10 | 950 | 951 | 902 | 915 | 556,900 | 915 |
| 2015-12-09 | 960 | 999 | 942 | 950 | 808,000 | 950 |
| 2015-12-08 | 965 | 975 | 944 | 953 | 390,000 | 953 |
| 2015-12-07 | 991 | 998 | 972 | 974 | 195,800 | 974 |
| 2015-12-04 | 979 | 1,005 | 973 | 991 | 234,200 | 991 |
| 2015-12-03 | 1,008 | 1,008 | 983 | 989 | 329,000 | 989 |
| 2015-12-02 | 949 | 1,011 | 944 | 1,010 | 686,500 | 1,010 |
| 2015-12-01 | 933 | 941 | 929 | 940 | 112,200 | 940 |
| 2015-11-30 | 913 | 924 | 908 | 923 | 103,200 | 923 |
| 2015-11-27 | 933 | 933 | 906 | 913 | 258,400 | 913 |
| 2015-11-26 | 938 | 948 | 922 | 932 | 216,400 | 932 |
| 2015-11-25 | 965 | 968 | 938 | 942 | 219,100 | 942 |
| 2015-11-24 | 940 | 973 | 938 | 970 | 378,700 | 970 |
| 2015-11-20 | 930 | 939 | 921 | 939 | 121,400 | 939 |
| 2015-11-19 | 922 | 939 | 917 | 936 | 144,500 | 936 |
| 2015-11-18 | 912 | 930 | 899 | 910 | 238,500 | 910 |
| 2015-11-17 | 919 | 931 | 916 | 923 | 126,400 | 923 |
| 2015-11-16 | 916 | 923 | 911 | 914 | 105,500 | 914 |
| 2015-11-13 | 920 | 934 | 913 | 931 | 110,900 | 931 |
| 2015-11-12 | 933 | 950 | 922 | 928 | 225,900 | 928 |
| 2015-11-11 | 941 | 950 | 938 | 942 | 203,000 | 942 |
| 2015-11-10 | 914 | 941 | 905 | 933 | 237,800 | 933 |
| 2015-11-09 | 921 | 928 | 910 | 917 | 102,800 | 917 |
| 2015-11-06 | 897 | 915 | 894 | 911 | 167,000 | 911 |
| 2015-11-05 | 898 | 902 | 890 | 892 | 113,300 | 892 |
| 2015-11-04 | 910 | 919 | 893 | 898 | 194,500 | 898 |
| 2015-11-02 | 889 | 900 | 881 | 894 | 148,800 | 894 |
| 2015-10-30 | 887 | 908 | 877 | 899 | 229,100 | 899 |
| 2015-10-29 | 906 | 908 | 869 | 884 | 391,400 | 884 |
| 2015-10-28 | 865 | 911 | 863 | 910 | 502,600 | 910 |
| 2015-10-27 | 860 | 862 | 852 | 857 | 173,200 | 857 |
| 2015-10-26 | 860 | 862 | 847 | 852 | 201,400 | 852 |
| 2015-10-23 | 827 | 855 | 816 | 850 | 582,300 | 850 |
| 2015-10-22 | 808 | 822 | 802 | 812 | 155,000 | 812 |
| 2015-10-21 | 806 | 814 | 798 | 812 | 118,100 | 812 |
| 2015-10-20 | 828 | 828 | 801 | 805 | 147,700 | 805 |
| 2015-10-19 | 801 | 832 | 795 | 827 | 256,800 | 827 |
| 2015-10-16 | 819 | 819 | 796 | 801 | 141,800 | 801 |
| 2015-10-15 | 788 | 813 | 784 | 813 | 136,400 | 813 |
| 2015-10-14 | 813 | 815 | 788 | 792 | 311,600 | 792 |
| 2015-10-13 | 817 | 830 | 811 | 825 | 115,900 | 825 |
| 2015-10-09 | 826 | 834 | 797 | 821 | 235,700 | 821 |
| 2015-10-08 | 830 | 851 | 817 | 826 | 265,900 | 826 |
| 2015-10-07 | 828 | 830 | 807 | 826 | 128,400 | 826 |
| 2015-10-06 | 835 | 843 | 811 | 824 | 261,100 | 824 |
| 2015-10-05 | 860 | 873 | 827 | 829 | 296,900 | 829 |
| 2015-10-02 | 804 | 858 | 797 | 854 | 330,600 | 854 |
| 2015-10-01 | 797 | 828 | 797 | 816 | 285,900 | 816 |
| 2015-09-30 | 775 | 792 | 760 | 785 | 189,500 | 785 |
| 2015-09-29 | 798 | 798 | 755 | 758 | 179,800 | 758 |
| 2015-09-28 | 800 | 819 | 780 | 811 | 214,700 | 811 |
| 2015-09-25 | 815 | 822 | 779 | 799 | 255,300 | 799 |
| 2015-09-24 | 790 | 844 | 790 | 816 | 432,900 | 816 |
| 2015-09-18 | 798 | 819 | 787 | 804 | 214,800 | 804 |
| 2015-09-17 | 785 | 803 | 765 | 796 | 219,000 | 796 |
| 2015-09-16 | 781 | 781 | 761 | 771 | 178,800 | 771 |
| 2015-09-15 | 772 | 789 | 759 | 766 | 242,700 | 766 |
| 2015-09-14 | 775 | 797 | 763 | 765 | 259,500 | 765 |
| 2015-09-11 | 753 | 794 | 750 | 763 | 385,100 | 763 |
| 2015-09-10 | 716 | 760 | 702 | 753 | 337,200 | 753 |
| 2015-09-09 | 740 | 758 | 720 | 740 | 771,600 | 740 |
| 2015-09-08 | 748 | 757 | 716 | 723 | 289,200 | 723 |
| 2015-09-07 | 737 | 760 | 733 | 745 | 346,300 | 745 |
| 2015-09-04 | 813 | 813 | 751 | 764 | 297,200 | 764 |
| 2015-09-03 | 827 | 838 | 796 | 798 | 199,500 | 798 |
| 2015-09-02 | 787 | 832 | 782 | 807 | 246,300 | 807 |
| 2015-09-01 | 838 | 853 | 816 | 817 | 275,200 | 817 |
| 2015-08-31 | 847 | 856 | 829 | 850 | 195,900 | 850 |
| 2015-08-28 | 835 | 859 | 835 | 855 | 334,800 | 855 |
| 2015-08-27 | 850 | 850 | 815 | 824 | 298,800 | 824 |
| 2015-08-26 | 779 | 822 | 771 | 815 | 348,000 | 815 |
| 2015-08-25 | 747 | 839 | 732 | 766 | 513,300 | 766 |
| 2015-08-24 | 830 | 858 | 791 | 792 | 401,700 | 792 |
| 2015-08-21 | 876 | 897 | 870 | 871 | 389,400 | 871 |
| 2015-08-20 | 929 | 953 | 913 | 919 | 238,700 | 919 |
| 2015-08-19 | 988 | 988 | 920 | 938 | 508,500 | 938 |
| 2015-08-18 | 960 | 990 | 948 | 988 | 748,400 | 988 |
| 2015-08-17 | 871 | 939 | 871 | 937 | 613,700 | 937 |
| 2015-08-14 | 863 | 880 | 853 | 870 | 190,300 | 870 |
| 2015-08-13 | 900 | 900 | 854 | 863 | 350,400 | 863 |
| 2015-08-12 | 896 | 909 | 885 | 891 | 108,700 | 891 |
| 2015-08-11 | 920 | 924 | 881 | 900 | 142,200 | 900 |
| 2015-08-10 | 884 | 914 | 881 | 914 | 167,000 | 914 |
| 2015-08-07 | 900 | 905 | 882 | 893 | 171,600 | 893 |
| 2015-08-06 | 903 | 929 | 895 | 904 | 230,700 | 904 |
| 2015-08-05 | 914 | 930 | 886 | 899 | 292,400 | 899 |
| 2015-08-04 | 934 | 934 | 904 | 922 | 299,600 | 922 |
| 2015-08-03 | 920 | 939 | 880 | 939 | 719,500 | 939 |
| 2015-07-31 | 863 | 915 | 850 | 914 | 689,700 | 914 |
| 2015-07-30 | 813 | 865 | 803 | 859 | 515,700 | 859 |
| 2015-07-29 | 828 | 910 | 795 | 807 | 878,300 | 807 |
| 2015-07-28 | 1,161 | 1,248 | 1,161 | 1,234 | 478,900 | 822.67 |
| 2015-07-27 | 1,200 | 1,201 | 1,164 | 1,173 | 237,000 | 782 |
| 2015-07-24 | 1,177 | 1,211 | 1,177 | 1,194 | 226,900 | 796 |
| 2015-07-23 | 1,200 | 1,208 | 1,177 | 1,205 | 180,000 | 803.33 |
| 2015-07-22 | 1,210 | 1,210 | 1,181 | 1,198 | 232,800 | 798.67 |
| 2015-07-21 | 1,190 | 1,230 | 1,188 | 1,224 | 238,100 | 816 |
| 2015-07-17 | 1,188 | 1,193 | 1,151 | 1,164 | 188,300 | 776 |
| 2015-07-16 | 1,180 | 1,209 | 1,177 | 1,183 | 226,900 | 788.67 |
| 2015-07-15 | 1,207 | 1,219 | 1,182 | 1,196 | 229,900 | 797.33 |
| 2015-07-14 | 1,204 | 1,232 | 1,190 | 1,198 | 246,900 | 798.67 |
| 2015-07-13 | 1,136 | 1,210 | 1,134 | 1,196 | 267,200 | 797.33 |
| 2015-07-10 | 1,135 | 1,177 | 1,115 | 1,138 | 331,500 | 758.67 |
| 2015-07-09 | 1,060 | 1,145 | 1,021 | 1,134 | 611,000 | 756 |
| 2015-07-08 | 1,220 | 1,237 | 1,140 | 1,151 | 477,400 | 767.33 |
| 2015-07-07 | 1,220 | 1,238 | 1,209 | 1,226 | 288,000 | 817.33 |
| 2015-07-06 | 1,209 | 1,250 | 1,203 | 1,214 | 378,700 | 809.33 |
| 2015-07-03 | 1,267 | 1,270 | 1,217 | 1,231 | 539,400 | 820.67 |
| 2015-07-02 | 1,350 | 1,350 | 1,230 | 1,255 | 949,400 | 836.67 |
| 2015-07-01 | 1,434 | 1,460 | 1,311 | 1,331 | 752,900 | 887.33 |
| 2015-06-30 | 1,340 | 1,423 | 1,340 | 1,420 | 380,900 | 946.67 |
| 2015-06-29 | 1,291 | 1,391 | 1,285 | 1,340 | 429,700 | 893.33 |
| 2015-06-26 | 1,315 | 1,341 | 1,313 | 1,334 | 114,000 | 889.33 |
| 2015-06-25 | 1,301 | 1,336 | 1,288 | 1,315 | 234,400 | 876.67 |
| 2015-06-24 | 1,326 | 1,339 | 1,305 | 1,321 | 192,500 | 880.67 |
| 2015-06-23 | 1,290 | 1,329 | 1,273 | 1,318 | 309,400 | 878.67 |
| 2015-06-22 | 1,273 | 1,297 | 1,246 | 1,283 | 303,400 | 855.33 |
| 2015-06-19 | 1,274 | 1,307 | 1,242 | 1,270 | 574,200 | 846.67 |
| 2015-06-18 | 1,219 | 1,280 | 1,211 | 1,275 | 622,200 | 850 |
| 2015-06-17 | 1,194 | 1,235 | 1,194 | 1,197 | 442,400 | 798 |
| 2015-06-16 | 1,213 | 1,235 | 1,186 | 1,194 | 414,800 | 796 |
| 2015-06-15 | 1,198 | 1,230 | 1,173 | 1,224 | 536,100 | 816 |
| 2015-06-12 | 1,177 | 1,215 | 1,166 | 1,185 | 996,000 | 790 |
| 2015-06-11 | 1,080 | 1,177 | 1,080 | 1,165 | 1,468,899 | 776.67 |
| 2015-06-10 | 1,015 | 1,059 | 1,006 | 1,059 | 1,199,899 | 706 |
| 2015-06-09 | 980 | 998 | 977 | 978 | 229,300 | 652 |
| 2015-06-08 | 1,003 | 1,007 | 988 | 988 | 245,000 | 658.67 |
| 2015-06-05 | 1,026 | 1,036 | 1,003 | 1,005 | 323,200 | 670 |
| 2015-06-04 | 1,020 | 1,057 | 1,016 | 1,044 | 202,800 | 696 |
| 2015-06-03 | 1,014 | 1,033 | 1,009 | 1,029 | 134,600 | 686 |
| 2015-06-02 | 1,027 | 1,030 | 1,007 | 1,024 | 139,600 | 682.67 |
| 2015-06-01 | 1,034 | 1,046 | 1,021 | 1,029 | 118,000 | 686 |
| 2015-05-29 | 1,023 | 1,050 | 1,023 | 1,044 | 112,200 | 696 |
| 2015-05-28 | 1,010 | 1,064 | 1,009 | 1,037 | 365,200 | 691.33 |
| 2015-05-27 | 986 | 1,014 | 983 | 1,007 | 125,100 | 671.33 |
| 2015-05-26 | 1,000 | 1,010 | 990 | 996 | 94,300 | 664 |
| 2015-05-25 | 1,003 | 1,019 | 989 | 996 | 188,600 | 664 |
| 2015-05-22 | 993 | 1,019 | 993 | 1,011 | 132,600 | 674 |
| 2015-05-21 | 1,000 | 1,014 | 994 | 998 | 92,800 | 665.33 |
| 2015-05-20 | 1,025 | 1,025 | 1,005 | 1,016 | 102,300 | 677.33 |
| 2015-05-19 | 1,009 | 1,033 | 1,009 | 1,019 | 110,300 | 679.33 |
| 2015-05-18 | 1,000 | 1,018 | 993 | 1,012 | 123,900 | 674.67 |
| 2015-05-15 | 979 | 1,017 | 979 | 1,013 | 168,900 | 675.33 |
| 2015-05-14 | 993 | 997 | 962 | 975 | 186,600 | 650 |
| 2015-05-13 | 1,006 | 1,022 | 985 | 1,008 | 214,100 | 672 |
| 2015-05-12 | 982 | 1,009 | 977 | 1,004 | 134,200 | 669.33 |
| 2015-05-11 | 986 | 997 | 975 | 986 | 145,100 | 657.33 |
| 2015-05-08 | 929 | 991 | 929 | 988 | 208,300 | 658.67 |
| 2015-05-07 | 936 | 963 | 929 | 929 | 245,600 | 619.33 |
| 2015-05-01 | 960 | 960 | 934 | 941 | 262,700 | 627.33 |
| 2015-04-30 | 982 | 990 | 957 | 967 | 293,500 | 644.67 |
| 2015-04-28 | 1,011 | 1,027 | 977 | 999 | 238,700 | 666 |
| 2015-04-27 | 1,060 | 1,070 | 1,021 | 1,028 | 351,500 | 685.33 |
| 2015-04-24 | 1,017 | 1,046 | 1,000 | 1,045 | 248,200 | 696.67 |
| 2015-04-23 | 1,010 | 1,017 | 1,001 | 1,003 | 151,500 | 668.67 |
| 2015-04-22 | 995 | 1,040 | 990 | 1,018 | 306,300 | 678.67 |
| 2015-04-21 | 1,000 | 1,005 | 957 | 984 | 331,500 | 656 |
| 2015-04-20 | 977 | 1,000 | 971 | 986 | 400,000 | 657.33 |
| 2015-04-17 | 960 | 988 | 946 | 978 | 419,400 | 652 |
| 2015-04-16 | 950 | 970 | 928 | 960 | 430,400 | 640 |
| 2015-04-15 | 900 | 956 | 898 | 945 | 891,400 | 630 |
| 2015-04-14 | 865 | 895 | 852 | 883 | 362,500 | 588.67 |
| 2015-04-13 | 844 | 864 | 843 | 862 | 168,900 | 574.67 |
| 2015-04-10 | 834 | 858 | 832 | 851 | 233,000 | 567.33 |
| 2015-04-09 | 845 | 845 | 823 | 829 | 162,600 | 552.67 |
| 2015-04-08 | 848 | 855 | 838 | 840 | 149,100 | 560 |
| 2015-04-07 | 843 | 866 | 836 | 845 | 206,600 | 563.33 |
| 2015-04-06 | 842 | 855 | 836 | 840 | 94,400 | 560 |
| 2015-04-03 | 853 | 870 | 836 | 846 | 170,000 | 564 |
| 2015-04-02 | 873 | 877 | 851 | 858 | 141,300 | 572 |
| 2015-04-01 | 865 | 877 | 851 | 869 | 332,100 | 579.33 |
| 2015-03-31 | 836 | 865 | 836 | 862 | 253,200 | 574.67 |
| 2015-03-30 | 821 | 850 | 814 | 823 | 163,400 | 548.67 |
| 2015-03-27 | 831 | 847 | 810 | 821 | 188,100 | 547.33 |
| 2015-03-26 | 840 | 845 | 827 | 830 | 111,700 | 553.33 |
| 2015-03-25 | 863 | 867 | 840 | 848 | 183,700 | 565.33 |
| 2015-03-24 | 855 | 864 | 842 | 852 | 188,400 | 568 |
| 2015-03-23 | 882 | 882 | 855 | 860 | 189,700 | 573.33 |
| 2015-03-20 | 897 | 897 | 873 | 883 | 188,000 | 588.67 |
| 2015-03-19 | 871 | 899 | 860 | 897 | 238,600 | 598 |
| 2015-03-18 | 889 | 900 | 867 | 873 | 362,000 | 582 |
| 2015-03-17 | 892 | 936 | 892 | 909 | 415,200 | 606 |
| 2015-03-16 | 850 | 890 | 823 | 885 | 1,046,799 | 590 |
| 2015-03-13 | 890 | 897 | 858 | 884 | 535,800 | 589.33 |
| 2015-03-12 | 840 | 888 | 840 | 885 | 737,600 | 590 |
| 2015-03-11 | 784 | 848 | 784 | 835 | 507,600 | 556.67 |
| 2015-03-10 | 786 | 797 | 781 | 791 | 170,400 | 527.33 |
| 2015-03-09 | 796 | 797 | 780 | 782 | 207,900 | 521.33 |
| 2015-03-06 | 798 | 803 | 793 | 796 | 183,800 | 530.67 |
| 2015-03-05 | 807 | 810 | 794 | 798 | 284,000 | 532 |
| 2015-03-04 | 817 | 819 | 802 | 806 | 310,300 | 537.33 |
| 2015-03-03 | 854 | 855 | 823 | 829 | 226,600 | 552.67 |
| 2015-03-02 | 863 | 865 | 840 | 848 | 558,400 | 565.33 |
| 2015-02-27 | 814 | 815 | 801 | 804 | 126,800 | 536 |
| 2015-02-26 | 810 | 820 | 807 | 814 | 117,000 | 542.67 |
| 2015-02-25 | 826 | 828 | 808 | 812 | 145,800 | 541.33 |
| 2015-02-24 | 812 | 829 | 812 | 826 | 138,300 | 550.67 |
| 2015-02-23 | 822 | 825 | 813 | 816 | 88,400 | 544 |
| 2015-02-20 | 805 | 824 | 805 | 822 | 153,600 | 548 |
| 2015-02-19 | 806 | 819 | 806 | 815 | 154,400 | 543.33 |
| 2015-02-18 | 817 | 818 | 805 | 810 | 121,500 | 540 |
| 2015-02-17 | 823 | 827 | 801 | 810 | 190,400 | 540 |
| 2015-02-16 | 803 | 833 | 803 | 817 | 297,600 | 544.67 |
| 2015-02-13 | 818 | 827 | 796 | 803 | 224,800 | 535.33 |
| 2015-02-12 | 800 | 819 | 794 | 815 | 249,700 | 543.33 |
| 2015-02-10 | 778 | 799 | 778 | 795 | 134,800 | 530 |
| 2015-02-09 | 781 | 783 | 772 | 779 | 96,000 | 519.33 |
| 2015-02-06 | 784 | 789 | 771 | 773 | 143,800 | 515.33 |
| 2015-02-05 | 793 | 801 | 784 | 787 | 121,100 | 524.67 |
| 2015-02-04 | 805 | 810 | 794 | 797 | 180,300 | 531.33 |
| 2015-02-03 | 799 | 800 | 783 | 791 | 139,000 | 527.33 |
| 2015-02-02 | 801 | 803 | 795 | 797 | 119,300 | 531.33 |
| 2015-01-30 | 814 | 822 | 801 | 813 | 104,600 | 542 |
| 2015-01-29 | 820 | 822 | 809 | 810 | 55,500 | 540 |
| 2015-01-28 | 814 | 823 | 800 | 820 | 183,800 | 546.67 |
| 2015-01-27 | 802 | 827 | 798 | 826 | 385,500 | 550.67 |
| 2015-01-26 | 780 | 804 | 773 | 794 | 194,700 | 529.33 |
| 2015-01-23 | 807 | 807 | 782 | 783 | 157,700 | 522 |
| 2015-01-22 | 825 | 825 | 777 | 802 | 422,000 | 534.67 |
| 2015-01-21 | 807 | 807 | 799 | 807 | 177,200 | 538 |
| 2015-01-20 | 807 | 812 | 799 | 804 | 123,600 | 536 |
| 2015-01-19 | 811 | 820 | 799 | 803 | 118,800 | 535.33 |
| 2015-01-16 | 800 | 815 | 795 | 811 | 228,100 | 540.67 |
| 2015-01-15 | 822 | 822 | 802 | 811 | 302,100 | 540.67 |
| 2015-01-14 | 822 | 829 | 805 | 815 | 217,500 | 543.33 |
| 2015-01-13 | 838 | 847 | 820 | 830 | 328,100 | 553.33 |
| 2015-01-09 | 858 | 870 | 851 | 859 | 481,500 | 572.67 |
| 2015-01-08 | 831 | 860 | 830 | 844 | 211,100 | 562.67 |
| 2015-01-07 | 827 | 834 | 821 | 825 | 168,100 | 550 |
| 2015-01-06 | 821 | 845 | 814 | 841 | 431,400 | 560.67 |
| 2015-01-05 | 811 | 846 | 807 | 843 | 327,600 | 562 |
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