1. HOME >
  2. 株価時系列 >
  3. 9743 >
  4. 2019年

9743 (株)丹青社 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3281,3301,3071,321141,4001,321
2019-12-271,3191,3281,3151,317111,0001,317
2019-12-261,2921,3161,2921,31695,0001,316
2019-12-251,3041,3161,3021,314110,3001,314
2019-12-241,2971,3071,2921,299125,7001,299
2019-12-231,2961,3001,2871,29193,3001,291
2019-12-201,2881,2941,2771,292132,8001,292
2019-12-191,2931,2951,2671,279164,0001,279
2019-12-181,2901,2971,2821,292189,1001,292
2019-12-171,2951,3101,2901,310189,0001,310
2019-12-161,2971,3031,2861,292170,9001,292
2019-12-131,3031,3061,2861,293274,7001,293
2019-12-121,2921,3021,2811,290196,8001,290
2019-12-111,3121,3131,2981,299225,9001,299
2019-12-101,3101,3481,3061,325493,2001,325
2019-12-091,3151,3301,2601,307854,6001,307
2019-12-061,2821,3141,2701,307402,6001,307
2019-12-051,2771,2821,2691,276202,8001,276
2019-12-041,2551,2761,2511,273272,6001,273
2019-12-031,2231,2661,2181,260311,4001,260
2019-12-021,1981,2401,1981,232320,6001,232
2019-11-291,1901,1911,1781,18796,3001,187
2019-11-281,1991,1991,1811,18780,0001,187
2019-11-271,1971,2001,1861,194104,6001,194
2019-11-261,2061,2071,1901,194165,6001,194
2019-11-251,2051,2051,1941,198100,8001,198
2019-11-221,1961,2051,1961,198126,8001,198
2019-11-211,2021,2151,1881,201220,7001,201
2019-11-201,2021,2211,1941,200275,4001,200
2019-11-191,2001,2061,1861,199337,0001,199
2019-11-181,1821,1891,1711,172225,4001,172
2019-11-151,1581,1801,1581,175219,5001,175
2019-11-141,1681,1751,1511,160182,5001,160
2019-11-131,1711,1761,1591,165162,1001,165
2019-11-121,1571,1761,1511,176232,6001,176
2019-11-111,1631,1741,1481,154269,2001,154
2019-11-081,1731,1781,1551,156229,0001,156
2019-11-071,1651,1651,1461,163253,3001,163
2019-11-061,1701,1751,1591,160149,6001,160
2019-11-051,1541,1681,1441,161235,8001,161
2019-11-011,1441,1521,1381,142115,4001,142
2019-10-311,1501,1581,1441,144126,6001,144
2019-10-301,1431,1491,1331,147212,1001,147
2019-10-291,1431,1611,1431,149186,0001,149
2019-10-281,1501,1501,1371,143119,8001,143
2019-10-251,1511,1541,1401,148153,4001,148
2019-10-241,1531,1581,1441,152203,2001,152
2019-10-231,1381,1431,1261,142280,2001,142
2019-10-211,1411,1521,1371,138124,2001,138
2019-10-181,1451,1511,1321,134155,0001,134
2019-10-171,1591,1591,1381,138168,3001,138
2019-10-161,1761,1811,1581,161194,8001,161
2019-10-151,1621,1761,1611,168182,6001,168
2019-10-111,1631,1641,1371,144204,7001,144
2019-10-101,1721,1761,1521,163207,3001,163
2019-10-091,1771,1811,1631,174203,0001,174
2019-10-081,1891,2031,1831,192163,3001,192
2019-10-071,1891,1911,1781,18397,3001,183
2019-10-041,1951,1951,1681,187156,0001,187
2019-10-031,2041,2111,1821,194172,4001,194
2019-10-021,2161,2331,2161,224159,0001,224
2019-10-011,2241,2281,2131,220146,5001,220
2019-09-301,1811,2121,1811,209226,9001,209
2019-09-271,2231,2231,1841,200213,1001,200
2019-09-261,2231,2611,2121,216382,4001,216
2019-09-251,2221,2221,1891,204207,4001,204
2019-09-241,2431,2531,2211,222202,8001,222
2019-09-201,2841,2841,2471,250196,5001,250
2019-09-191,2591,2931,2581,286241,9001,286
2019-09-181,2491,2601,2431,255180,9001,255
2019-09-171,2431,2561,2301,245169,5001,245
2019-09-131,2501,2501,2261,243217,6001,243
2019-09-121,2321,2501,2191,240296,5001,240
2019-09-111,2851,2851,2131,233549,0001,233
2019-09-101,2901,2941,2521,255208,3001,255
2019-09-091,2571,2881,2571,283121,1001,283
2019-09-061,2851,2931,2551,257137,6001,257
2019-09-051,2741,2951,2681,284119,9001,284
2019-09-041,2651,2821,2511,27593,8001,275
2019-09-031,2591,2761,2451,275144,5001,275
2019-09-021,3021,3031,2661,267141,6001,267
2019-08-301,2601,2821,2581,280112,5001,280
2019-08-291,2561,2641,2311,25078,8001,250
2019-08-281,2611,2781,2491,25492,3001,254
2019-08-271,2421,2481,2371,247111,2001,247
2019-08-261,2551,2571,2241,236193,1001,236
2019-08-231,2851,2881,2701,28579,8001,285
2019-08-221,3001,3011,2641,281145,7001,281
2019-08-211,2741,2971,2741,297152,7001,297
2019-08-201,2701,2841,2621,283108,2001,283
2019-08-191,2691,2911,2681,273131,5001,273
2019-08-161,2841,2841,2701,27353,7001,273
2019-08-151,2731,2901,2661,281115,5001,281
2019-08-141,3181,3181,2941,30386,0001,303
2019-08-131,2921,2961,2761,296148,8001,296
2019-08-091,2981,3151,2891,310215,4001,310
2019-08-081,2571,2901,2531,284160,4001,284
2019-08-071,2601,2641,2461,254164,0001,254
2019-08-061,2501,2701,2451,260183,7001,260
2019-08-051,2871,2921,2641,288200,1001,288
2019-08-021,2841,3151,2831,298275,1001,298
2019-08-011,3021,3181,2961,314230,0001,314
2019-07-311,2961,3001,2911,300128,8001,300
2019-07-301,2891,3041,2861,301140,4001,301
2019-07-291,2871,3061,2831,304470,2001,304
2019-07-261,3031,3061,2901,296139,1001,296
2019-07-251,3171,3271,3131,315178,2001,315
2019-07-241,3201,3261,3061,314162,9001,314
2019-07-231,3111,3181,3051,313120,5001,313
2019-07-221,3101,3161,3021,309131,1001,309
2019-07-191,2861,3081,2821,303128,2001,303
2019-07-181,2961,2971,2661,273182,3001,273
2019-07-171,3021,3081,2861,297214,5001,297
2019-07-161,2891,3061,2821,304200,6001,304
2019-07-121,2951,3071,2871,291180,3001,291
2019-07-111,2921,2961,2851,287110,6001,287
2019-07-101,2841,2881,2671,279163,9001,279
2019-07-091,2911,2991,2831,286126,9001,286
2019-07-081,2951,3211,2931,295232,3001,295
2019-07-051,2901,3171,2901,300245,9001,300
2019-07-041,2621,2831,2601,28180,0001,281
2019-07-031,2631,2681,2521,258111,3001,258
2019-07-021,2791,2811,2651,275105,7001,275
2019-07-011,2801,2801,2621,280263,9001,280
2019-06-281,2721,2731,2451,251262,7001,251
2019-06-271,2341,2721,2341,261293,3001,261
2019-06-261,2361,2511,2251,231264,6001,231
2019-06-251,2651,2661,2411,247210,3001,247
2019-06-241,2711,2871,2651,266256,5001,266
2019-06-211,2851,3071,2731,274283,4001,274
2019-06-201,2691,2851,2631,275281,0001,275
2019-06-191,2261,2571,2261,253276,9001,253
2019-06-181,2311,2311,2011,208113,3001,208
2019-06-171,2341,2351,2071,231223,3001,231
2019-06-141,2181,2371,2061,234316,2001,234
2019-06-131,2601,2881,2001,206606,0001,206
2019-06-121,2791,2941,2101,2321,282,2001,232
2019-06-111,1451,1581,1371,143263,0001,143
2019-06-101,1461,1551,1391,143188,2001,143
2019-06-071,1101,1291,1081,128121,6001,128
2019-06-061,1161,1371,1101,11099,8001,110
2019-06-051,1011,1211,0921,121116,2001,121
2019-06-041,0921,0961,0661,084179,2001,084
2019-06-031,1121,1211,0741,087296,6001,087
2019-05-311,1231,1361,1221,124149,2001,124
2019-05-301,1321,1371,1151,126197,0001,126
2019-05-291,1451,1601,1411,142155,2001,142
2019-05-281,1451,1661,1391,166157,2001,166
2019-05-271,1701,1731,1501,15472,6001,154
2019-05-241,1401,1661,1361,165175,2001,165
2019-05-231,1621,1671,1431,153239,8001,153
2019-05-221,1751,1821,1651,168187,1001,168
2019-05-211,1701,1761,1561,169175,0001,169
2019-05-201,1911,1981,1601,185248,6001,185
2019-05-171,2131,2181,1921,198145,6001,198
2019-05-161,1851,2141,1751,203222,5001,203
2019-05-151,1741,1911,1651,191222,5001,191
2019-05-141,1471,1631,1311,163222,3001,163
2019-05-131,2141,2141,1801,184201,1001,184
2019-05-101,1901,2371,1881,221211,2001,221
2019-05-091,2091,2211,1831,188222,4001,188
2019-05-081,2001,2301,1981,215229,8001,215
2019-05-071,2331,2331,2021,208172,1001,208
2019-04-261,2201,2421,2111,237170,1001,237
2019-04-251,2211,2321,2151,228142,5001,228
2019-04-241,2191,2361,2171,219232,0001,219
2019-04-231,1951,2161,1951,214180,8001,214
2019-04-221,2051,2101,1871,190138,8001,190
2019-04-191,2231,2241,1931,203316,7001,203
2019-04-181,2741,2791,2261,228186,0001,228
2019-04-171,2761,2911,2701,279221,9001,279
2019-04-161,2811,2871,2681,271197,6001,271
2019-04-151,2781,2901,2661,278190,5001,278
2019-04-121,2551,2611,2451,251281,9001,251
2019-04-111,2461,2481,2301,241119,5001,241
2019-04-101,2441,2751,2421,249215,3001,249
2019-04-091,2371,2521,2241,247318,5001,247
2019-04-081,2601,2601,2241,233397,3001,233
2019-04-051,2901,2911,2571,263413,5001,263
2019-04-041,3151,3261,2901,295198,9001,295
2019-04-031,2981,3141,2931,312183,3001,312
2019-04-021,3001,3041,2841,297189,4001,297
2019-04-011,3271,3431,3001,309168,0001,309
2019-03-291,3111,3231,2951,308165,3001,308
2019-03-281,3171,3221,2911,305270,4001,305
2019-03-271,3051,3181,3001,318205,1001,318
2019-03-261,3011,3101,2921,308252,5001,308
2019-03-251,2981,3051,2661,271165,5001,271
2019-03-221,3201,3201,3001,312222,5001,312
2019-03-201,2991,3111,2881,311258,9001,311
2019-03-191,2501,2851,2501,285261,0001,285
2019-03-181,2311,2801,2271,280327,2001,280
2019-03-151,2421,2601,2111,237470,5001,237
2019-03-141,2511,2781,2191,250661,8001,250
2019-03-131,2321,3001,2061,278568,2001,278
2019-03-121,2371,2511,2271,231378,3001,231
2019-03-111,2701,2791,2191,225342,1001,225
2019-03-081,2901,2931,2611,269280,8001,269
2019-03-071,3401,3441,3041,312301,2001,312
2019-03-061,3351,3551,3141,348750,0001,348
2019-03-051,3171,3341,3131,321122,8001,321
2019-03-041,3441,3461,3191,332113,6001,332
2019-03-011,3221,3381,3131,330226,9001,330
2019-02-281,3101,3251,3011,315275,7001,315
2019-02-271,3061,3151,2971,306215,4001,306
2019-02-261,3001,3091,2951,306171,4001,306
2019-02-251,2801,3071,2791,306261,8001,306
2019-02-221,2831,2921,2631,267200,3001,267
2019-02-211,2601,2821,2471,280313,9001,280
2019-02-201,2501,2841,2481,265550,4001,265
2019-02-191,1951,2131,1851,203192,7001,203
2019-02-181,1761,1911,1671,187196,5001,187
2019-02-151,1501,1681,1431,162182,0001,162
2019-02-141,1671,1691,1551,162169,8001,162
2019-02-131,1501,1761,1411,167174,8001,167
2019-02-121,1121,1411,1121,139146,9001,139
2019-02-081,1471,1611,1181,123214,0001,123
2019-02-071,1571,1681,1511,166150,7001,166
2019-02-061,1371,1591,1341,157195,5001,157
2019-02-051,1501,1611,1381,149187,0001,149
2019-02-041,1341,1451,1221,144194,2001,144
2019-02-011,1571,1571,1091,118251,9001,118
2019-01-311,1381,1621,1331,159244,6001,159
2019-01-301,1241,1351,1191,123222,7001,123
2019-01-291,1061,1291,0961,125265,5001,125
2019-01-281,1351,1431,1161,134488,4001,134
2019-01-251,1321,1521,1211,135209,5001,135
2019-01-241,1151,1321,1071,127217,8001,127
2019-01-231,1071,1171,0861,106209,4001,106
2019-01-221,1321,1351,1031,119230,3001,119
2019-01-211,1301,1521,1181,135299,2001,135
2019-01-181,0851,1241,0761,114279,5001,114
2019-01-171,0851,0991,0741,091239,0001,091
2019-01-161,0901,1061,0801,083178,8001,083
2019-01-151,0741,0931,0661,089189,0001,089
2019-01-111,0701,1101,0651,080232,7001,080
2019-01-101,0561,0661,0421,057135,1001,057
2019-01-091,0581,0731,0501,064203,1001,064
2019-01-081,0711,0811,0461,049199,4001,049
2019-01-071,0751,0841,0551,060287,4001,060
2019-01-041,0561,0701,0291,045225,6001,045

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