1. HOME >
  2. 株価時系列 >
  3. 9743 >
  4. 2020年

9743 (株)丹青社 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30807824799819221,500819
2020-12-29800812800809255,200809
2020-12-28819821796801325,900801
2020-12-25815820808817202,900817
2020-12-24812825807811230,600811
2020-12-23812816802812210,000812
2020-12-22821826798798379,500798
2020-12-21840842824835207,700835
2020-12-18855859836838289,100838
2020-12-17887887852853418,000853
2020-12-16870888867885474,600885
2020-12-15869879861867400,800867
2020-12-14838881838875584,100875
2020-12-11847848822830384,300830
2020-12-10831856812851913,600851
2020-12-09799822798822397,100822
2020-12-08783806782801273,500801
2020-12-07808812782782248,400782
2020-12-04786798785798167,400798
2020-12-03779791772786333,100786
2020-12-02774779766771189,900771
2020-12-01758775756772200,700772
2020-11-30788788759762221,800762
2020-11-27781787777786185,000786
2020-11-26774781762781346,500781
2020-11-25789792770770175,000770
2020-11-24773786763781284,800781
2020-11-20758761749758114,000758
2020-11-19766774757761210,100761
2020-11-18758764748758245,900758
2020-11-17780781758768218,900768
2020-11-16772778761768313,300768
2020-11-13770770746761284,200761
2020-11-12803805776784339,600784
2020-11-11792806783803578,000803
2020-11-10786804774782719,500782
2020-11-09752752741750219,700750
2020-11-06750752740748190,000748
2020-11-05740754727753296,900753
2020-11-04741743725735224,600735
2020-11-02711726711720199,200720
2020-10-30724726701704253,100704
2020-10-29710728700724204,500724
2020-10-28747752721724351,000724
2020-10-27754768745762257,600762
2020-10-26760770756765267,500765
2020-10-23765770752763180,500763
2020-10-22785785760765270,200765
2020-10-21773789773779378,100779
2020-10-20770776758764558,200764
2020-10-19754773752767656,700767
2020-10-16739744727742541,000742
2020-10-15726736722729389,800729
2020-10-14723727714716336,800716
2020-10-13739742731735216,000735
2020-10-12730738721733332,100733
2020-10-09720726713722340,000722
2020-10-08725730718718446,900718
2020-10-07712719710713225,600713
2020-10-06720726713716272,500716
2020-10-05708723708721459,200721
2020-10-02710717690690586,200690
2020-09-30725726708708395,500708
2020-09-29728734723732299,900732
2020-09-28730734713729344,200729
2020-09-25716723710721437,000721
2020-09-24725731707708532,200708
2020-09-23735735724730337,000730
2020-09-18739751735739483,100739
2020-09-17723740723739548,500739
2020-09-16720737717720658,200720
2020-09-15716724703719681,900719
2020-09-147207246877061,533,700706
2020-09-117367507267471,023,200747
2020-09-10725732720727425,100727
2020-09-09715725708717460,600717
2020-09-08721728713725395,400725
2020-09-07702720698716643,500716
2020-09-04691706686703327,000703
2020-09-03714714700704277,000704
2020-09-02703714699705476,100705
2020-09-01710710688693680,900693
2020-08-317367366997131,736,300713
2020-08-28675688654666621,800666
2020-08-27678682669670335,800670
2020-08-26673680664679226,900679
2020-08-25673681668672331,600672
2020-08-24662666651662277,300662
2020-08-21647665645665247,700665
2020-08-20650655643643223,300643
2020-08-19648658641658226,700658
2020-08-18654656645648331,600648
2020-08-17655659646648214,400648
2020-08-14653654648654159,600654
2020-08-13657660638652396,900652
2020-08-12637649629649323,300649
2020-08-11624639624639280,600639
2020-08-07611623609621286,400621
2020-08-06615624611617289,300617
2020-08-05618626609625198,000625
2020-08-04613629608624284,500624
2020-08-03599616591603392,300603
2020-07-31620620584585703,800585
2020-07-30640640621626520,900626
2020-07-29682682661663748,200663
2020-07-28703703687688445,300688
2020-07-27697704691703343,900703
2020-07-22703709698704372,100704
2020-07-21709712697709451,500709
2020-07-20711715705706286,700706
2020-07-17718722704710238,500710
2020-07-16716723707711310,900711
2020-07-15703718696713467,000713
2020-07-14701701690691380,800691
2020-07-13687710687709488,600709
2020-07-10706714675675768,600675
2020-07-09721722711711226,300711
2020-07-08736742724724284,800724
2020-07-07733739723739383,100739
2020-07-06703732701731316,200731
2020-07-03715722700707376,800707
2020-07-02737740702714757,900714
2020-07-01754755728733331,700733
2020-06-30753762746750401,100750
2020-06-29750751733741513,200741
2020-06-26760773756763335,500763
2020-06-25769769750756550,500756
2020-06-24796796776779340,100779
2020-06-23792801781788371,900788
2020-06-22777788765783308,000783
2020-06-19784784771774314,700774
2020-06-18782791773780403,000780
2020-06-17780798767789541,000789
2020-06-16792801777794668,200794
2020-06-158308417657651,104,300765
2020-06-128308397788181,629,600818
2020-06-118328918328651,829,500865
2020-06-10824825802817626,800817
2020-06-09799820798817553,600817
2020-06-08785801785794914,600794
2020-06-05767777758774548,000774
2020-06-04783783755770485,700770
2020-06-03773783763773700,500773
2020-06-02755763750762530,300762
2020-06-01755758741747451,900747
2020-05-29761761748753503,500753
2020-05-28760771744752654,200752
2020-05-27763765743746489,800746
2020-05-26742763735750683,600750
2020-05-25711723709720433,900720
2020-05-22705710695699372,900699
2020-05-21727727699704453,400704
2020-05-20718727711716350,700716
2020-05-19716723704720536,300720
2020-05-18688694678685337,900685
2020-05-15695699654683569,700683
2020-05-14697697678682437,800682
2020-05-13700708688707337,500707
2020-05-12724728706715436,300715
2020-05-11719742717726417,300726
2020-05-08678697665694380,900694
2020-05-07664675656674399,200674
2020-05-01690691663670352,500670
2020-04-30703710687700395,400700
2020-04-28660684650681374,400681
2020-04-27662663645656366,100656
2020-04-24656666647656246,700656
2020-04-23637662635662334,900662
2020-04-22625635605627518,500627
2020-04-21671673627639496,500639
2020-04-20679688667688370,700688
2020-04-17685693665679321,400679
2020-04-16661675647675342,300675
2020-04-15701703666677490,800677
2020-04-14688711676711231,500711
2020-04-13685694673691168,000691
2020-04-10723723675693252,700693
2020-04-09706722697713268,800713
2020-04-08690690646686264,900686
2020-04-07667679643673173,100673
2020-04-06622640596637316,500637
2020-04-03656661620630177,200630
2020-04-02660674641651216,900651
2020-04-01716728669680237,500680
2020-03-31730741706728281,900728
2020-03-30710738692734281,100734
2020-03-27718728688725347,200725
2020-03-26694702677693419,400693
2020-03-25722722676704510,700704
2020-03-24620658604657482,200657
2020-03-23567601544600653,200600
2020-03-19601605546557593,700557
2020-03-18656665604607627,200607
2020-03-17651665619653496,000653
2020-03-16702706662668470,600668
2020-03-13740759694694608,300694
2020-03-12871878833844249,100844
2020-03-11900914886886173,600886
2020-03-10873906846905269,400905
2020-03-09898917886893330,900893
2020-03-06978980943951218,500951
2020-03-051,0321,041994995168,800995
2020-03-041,0071,0321,0051,019199,5001,019
2020-03-031,0501,0531,0151,015306,1001,015
2020-03-029761,0429751,027306,0001,027
2020-02-28979992964978404,200978
2020-02-271,0751,0751,0161,020303,3001,020
2020-02-261,0791,0891,0601,080214,6001,080
2020-02-251,0801,1041,0771,088182,0001,088
2020-02-211,1481,1541,1281,132212,0001,132
2020-02-201,1691,1771,1461,149155,2001,149
2020-02-191,1761,1821,1571,160202,1001,160
2020-02-181,1811,1821,1511,155161,1001,155
2020-02-171,2001,2051,1771,187142,0001,187
2020-02-141,2281,2381,2001,205209,0001,205
2020-02-131,2451,2511,2331,24495,8001,244
2020-02-121,2781,2801,2521,252104,8001,252
2020-02-101,2601,2731,2551,265105,0001,265
2020-02-071,2791,2821,2601,280200,9001,280
2020-02-061,2541,2711,2491,263196,9001,263
2020-02-051,2441,2521,2311,248165,8001,248
2020-02-041,2291,2331,2151,233172,8001,233
2020-02-031,2001,2291,1971,225174,7001,225
2020-01-311,2411,2541,2381,239144,8001,239
2020-01-301,2471,2591,2191,235281,1001,235
2020-01-291,3051,3071,2821,282386,3001,282
2020-01-281,2801,3041,2741,302181,1001,302
2020-01-271,3081,3081,2791,289224,9001,289
2020-01-241,3311,3331,3171,318123,2001,318
2020-01-231,3301,3371,3251,331148,1001,331
2020-01-221,3291,3391,3271,338136,1001,338
2020-01-211,3151,3271,3141,32176,1001,321
2020-01-201,3181,3251,3131,319103,7001,319
2020-01-171,3071,3081,2991,30697,6001,306
2020-01-161,3021,3141,2961,313123,5001,313
2020-01-151,3111,3141,2961,305203,6001,305
2020-01-141,3341,3381,3111,318194,8001,318
2020-01-101,3501,3511,3351,340143,5001,340
2020-01-091,3591,3731,3431,352227,7001,352
2020-01-081,3311,3401,3071,336161,8001,336
2020-01-071,3191,3431,3161,332257,7001,332
2020-01-061,2961,3111,2921,305149,5001,305

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