9743 (株)丹青社の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	782	789	779	785	51,000	785
2021-12-29	778	787	778	786	83,100	786
2021-12-28	777	785	774	783	85,300	783
2021-12-27	789	789	770	770	106,100	770
2021-12-24	794	796	784	786	57,300	786
2021-12-23	778	790	775	785	96,100	785
2021-12-22	779	782	771	773	103,700	773
2021-12-21	788	794	771	775	147,100	775
2021-12-20	818	819	781	781	261,600	781
2021-12-17	832	833	822	833	146,400	833
2021-12-16	830	834	824	827	73,400	827
2021-12-15	814	827	814	825	115,400	825
2021-12-14	826	834	815	817	133,200	817
2021-12-13	830	837	815	817	105,100	817
2021-12-10	827	838	815	823	136,600	823
2021-12-09	838	847	821	826	242,100	826
2021-12-08	860	862	845	848	104,900	848
2021-12-07	848	860	844	859	95,900	859
2021-12-06	839	843	830	840	118,600	840
2021-12-03	825	841	825	841	90,000	841
2021-12-02	812	833	812	818	119,600	818
2021-12-01	803	830	801	827	115,500	827
2021-11-30	817	841	810	810	191,700	810
2021-11-29	819	839	813	814	190,000	814
2021-11-26	871	871	847	849	96,200	849
2021-11-25	884	884	870	873	38,000	873
2021-11-24	875	884	873	881	58,600	881
2021-11-22	890	890	873	875	76,800	875
2021-11-19	908	912	893	894	80,000	894
2021-11-18	902	915	896	905	72,100	905
2021-11-17	915	921	907	908	67,300	908
2021-11-16	931	934	912	912	73,900	912
2021-11-15	920	932	920	929	133,900	929
2021-11-12	905	927	905	917	72,800	917
2021-11-11	904	917	904	906	78,400	906
2021-11-10	930	930	919	919	62,000	919
2021-11-09	918	938	915	932	185,400	932
2021-11-08	924	928	919	927	132,400	927
2021-11-05	910	922	903	918	106,400	918
2021-11-04	926	934	905	907	301,700	907
2021-11-02	930	934	919	922	126,100	922
2021-11-01	940	943	927	930	70,400	930
2021-10-29	930	933	924	930	152,400	930
2021-10-28	921	935	921	929	418,500	929
2021-10-27	929	934	921	931	80,200	931
2021-10-26	930	938	928	932	66,900	932
2021-10-25	923	939	923	929	84,800	929
2021-10-22	930	938	926	930	79,900	930
2021-10-21	945	951	931	932	116,300	932
2021-10-20	957	962	945	947	93,500	947
2021-10-19	948	954	943	950	75,000	950
2021-10-18	956	961	939	943	133,100	943
2021-10-15	935	947	932	944	92,200	944
2021-10-14	929	936	923	928	69,700	928
2021-10-13	922	935	921	926	109,800	926
2021-10-12	947	952	924	925	184,300	925
2021-10-11	921	946	921	945	239,800	945
2021-10-08	919	937	915	920	281,600	920
2021-10-07	897	920	893	904	323,900	904
2021-10-06	909	929	896	901	348,600	901
2021-10-05	878	904	874	904	280,700	904
2021-10-04	887	900	872	880	284,100	880
2021-10-01	875	885	872	876	240,900	876
2021-09-30	881	893	876	885	316,400	885
2021-09-29	867	885	863	881	230,200	881
2021-09-28	874	874	845	868	244,900	868
2021-09-27	875	887	873	875	133,200	875
2021-09-24	865	871	855	870	161,900	870
2021-09-22	850	858	840	840	128,000	840
2021-09-21	846	862	839	856	182,000	856
2021-09-17	853	864	842	861	216,200	861
2021-09-16	862	871	840	848	293,800	848
2021-09-15	883	890	871	871	185,400	871
2021-09-14	891	899	883	894	240,500	894
2021-09-13	885	907	868	901	414,500	901
2021-09-10	882	898	882	894	181,400	894
2021-09-09	874	897	874	896	171,300	896
2021-09-08	887	888	867	873	247,000	873
2021-09-07	891	900	879	885	199,700	885
2021-09-06	884	893	875	879	186,100	879
2021-09-03	888	901	884	895	195,800	895
2021-09-02	885	888	877	880	80,700	880
2021-09-01	866	880	866	880	96,800	880
2021-08-31	852	881	851	878	196,800	878
2021-08-30	847	858	847	858	60,200	858
2021-08-27	840	852	835	847	56,000	847
2021-08-26	857	860	842	845	92,700	845
2021-08-25	857	867	853	857	100,100	857
2021-08-24	846	857	841	857	140,700	857
2021-08-23	821	838	821	834	120,500	834
2021-08-20	825	829	806	810	265,700	810
2021-08-19	825	836	818	821	76,100	821
2021-08-18	830	844	822	834	164,500	834
2021-08-17	844	844	826	826	135,200	826
2021-08-16	845	847	828	832	139,700	832
2021-08-13	853	857	849	852	77,500	852
2021-08-12	852	857	849	852	104,000	852
2021-08-11	850	855	844	850	100,800	850
2021-08-10	814	849	813	847	210,500	847
2021-08-06	809	817	803	808	177,700	808
2021-08-05	814	819	801	810	340,900	810
2021-08-04	830	831	815	818	211,600	818
2021-08-03	844	852	839	841	99,100	841
2021-08-02	852	853	842	847	212,800	847
2021-07-30	854	856	837	842	208,000	842
2021-07-29	855	855	845	855	167,300	855
2021-07-28	868	872	855	858	242,900	858
2021-07-27	872	877	867	868	100,500	868
2021-07-26	872	876	865	867	102,300	867
2021-07-21	855	865	855	855	112,400	855
2021-07-20	849	854	839	840	161,700	840
2021-07-19	857	863	849	857	150,700	857
2021-07-16	857	875	857	871	97,100	871
2021-07-15	884	886	866	866	90,600	866
2021-07-14	883	895	880	883	98,400	883
2021-07-13	890	897	884	885	118,000	885
2021-07-12	888	888	878	882	158,100	882
2021-07-09	854	864	846	862	325,000	862
2021-07-08	913	913	882	882	158,300	882
2021-07-07	914	917	906	913	147,700	913
2021-07-06	917	926	911	918	213,000	918
2021-07-05	909	911	897	906	121,100	906
2021-07-02	892	903	886	900	156,800	900
2021-07-01	900	902	877	877	174,900	877
2021-06-30	892	896	885	887	182,300	887
2021-06-29	879	889	871	874	329,600	874
2021-06-28	882	890	875	887	242,200	887
2021-06-25	862	871	861	867	192,100	867
2021-06-24	872	872	853	854	196,500	854
2021-06-23	888	893	874	874	182,300	874
2021-06-22	881	892	867	888	255,500	888
2021-06-21	881	883	846	853	632,500	853
2021-06-18	920	921	899	904	398,600	904
2021-06-17	921	921	912	918	172,500	918
2021-06-16	924	926	918	921	144,000	921
2021-06-15	913	922	906	920	219,400	920
2021-06-14	913	917	899	910	205,500	910
2021-06-11	906	913	887	906	407,400	906
2021-06-10	916	917	888	906	508,200	906
2021-06-09	925	938	925	930	279,900	930
2021-06-08	915	923	906	919	200,900	919
2021-06-07	921	928	910	916	221,600	916
2021-06-04	888	907	885	907	300,500	907
2021-06-03	879	907	878	883	501,300	883
2021-06-02	864	884	856	872	291,700	872
2021-06-01	867	872	853	861	271,200	861
2021-05-31	855	862	846	855	231,400	855
2021-05-28	825	848	822	841	378,500	841
2021-05-27	832	832	800	810	1,300,000	810
2021-05-26	828	839	823	833	345,600	833
2021-05-25	843	851	826	828	493,600	828
2021-05-24	869	873	854	868	365,300	868
2021-05-21	890	893	867	869	281,100	869
2021-05-20	875	892	872	888	204,600	888
2021-05-19	843	875	842	873	221,700	873
2021-05-18	827	856	827	853	255,200	853
2021-05-17	828	834	819	824	146,100	824
2021-05-14	806	832	805	828	160,900	828
2021-05-13	812	815	795	795	227,300	795
2021-05-12	826	842	813	818	356,500	818
2021-05-11	845	858	835	835	254,500	835
2021-05-10	859	868	856	860	165,400	860
2021-05-07	854	862	851	852	134,100	852
2021-05-06	840	853	836	846	229,800	846
2021-04-30	828	834	822	829	195,100	829
2021-04-28	823	840	818	830	226,600	830
2021-04-27	836	842	820	820	158,800	820
2021-04-26	836	843	828	835	139,100	835
2021-04-23	834	844	826	828	124,300	828
2021-04-22	845	848	829	837	198,200	837
2021-04-21	835	844	826	829	238,700	829
2021-04-20	865	865	848	848	264,500	848
2021-04-19	885	895	860	861	270,100	861
2021-04-16	884	898	875	886	376,900	886
2021-04-15	875	888	872	884	170,500	884
2021-04-14	877	889	865	884	244,700	884
2021-04-13	880	885	871	874	156,100	874
2021-04-12	882	886	870	874	134,900	874
2021-04-09	870	881	866	875	243,400	875
2021-04-08	874	874	856	867	193,900	867
2021-04-07	854	874	850	874	273,200	874
2021-04-06	880	885	847	863	383,500	863
2021-04-05	871	885	866	877	191,000	877
2021-04-02	880	889	863	869	517,800	869
2021-04-01	881	906	870	872	522,100	872
2021-03-31	905	911	881	881	452,100	881
2021-03-30	900	913	892	909	710,600	909
2021-03-29	938	947	888	895	1,269,400	895
2021-03-26	935	944	922	923	213,600	923
2021-03-25	904	922	895	916	305,600	916
2021-03-24	921	927	887	892	551,000	892
2021-03-23	969	980	938	941	652,200	941
2021-03-22	954	980	944	963	642,800	963
2021-03-19	982	994	956	973	686,800	973
2021-03-18	961	988	951	977	675,700	977
2021-03-17	928	960	923	952	735,300	952
2021-03-16	920	942	912	942	804,700	942
2021-03-15	825	948	822	935	1,437,000	935
2021-03-12	881	881	857	870	484,100	870
2021-03-11	879	883	872	881	236,100	881
2021-03-10	879	886	872	879	278,900	879
2021-03-09	865	879	855	876	336,500	876
2021-03-08	844	868	840	859	450,900	859
2021-03-05	822	830	803	829	357,300	829
2021-03-04	816	830	814	822	275,700	822
2021-03-03	826	832	815	829	324,000	829
2021-03-02	835	839	812	813	276,100	813
2021-03-01	837	848	829	841	293,500	841
2021-02-26	840	847	822	822	496,000	822
2021-02-25	857	871	848	853	490,000	853
2021-02-24	826	856	825	842	749,200	842
2021-02-22	795	824	791	823	611,300	823
2021-02-19	790	791	776	783	512,500	783
2021-02-18	808	825	806	812	415,900	812
2021-02-17	788	814	787	812	694,000	812
2021-02-16	803	806	793	799	327,000	799
2021-02-15	799	810	796	809	360,500	809
2021-02-12	771	795	770	794	355,900	794
2021-02-10	780	789	772	784	323,000	784
2021-02-09	800	800	782	784	360,800	784
2021-02-08	804	819	804	808	325,700	808
2021-02-05	785	800	784	800	395,100	800
2021-02-04	786	797	777	783	340,700	783
2021-02-03	784	793	778	789	510,800	789
2021-02-02	755	778	748	776	769,000	776
2021-02-01	733	762	731	755	691,400	755
2021-01-29	736	739	722	730	644,100	730
2021-01-28	729	747	725	736	1,168,400	736
2021-01-27	763	765	754	762	1,094,400	762
2021-01-26	761	764	752	764	623,700	764
2021-01-25	761	768	751	764	631,600	764
2021-01-22	805	805	761	761	1,636,200	761
2021-01-21	835	840	818	820	434,400	820
2021-01-20	835	841	832	836	288,600	836
2021-01-19	825	837	824	836	245,500	836
2021-01-18	833	833	819	825	293,800	825
2021-01-15	845	846	821	827	398,500	827
2021-01-14	827	845	819	842	675,500	842
2021-01-13	810	821	808	819	325,000	819
2021-01-12	808	817	799	814	273,900	814
2021-01-08	803	809	799	806	291,200	806
2021-01-07	806	826	806	810	300,500	810
2021-01-06	789	804	785	803	245,500	803
2021-01-05	785	790	771	789	430,000	789
2021-01-04	818	818	792	795	464,600	795

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9743 (株)丹青社 の時系列データ [2021年度]

9743 (株)丹青社の時系列データ [2021年度]