9743 (株)丹青社の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	715	721	712	715	90,100	715
2022-12-29	700	715	697	715	113,200	715
2022-12-28	703	707	696	707	102,100	707
2022-12-27	700	704	696	703	89,500	703
2022-12-26	693	697	690	692	73,000	692
2022-12-23	687	694	686	692	60,600	692
2022-12-22	687	692	684	692	88,000	692
2022-12-21	693	698	684	684	125,500	684
2022-12-20	700	706	682	685	220,800	685
2022-12-19	699	704	697	700	121,300	700
2022-12-16	702	711	702	703	123,400	703
2022-12-15	703	714	703	710	107,300	710
2022-12-14	714	715	705	707	137,300	707
2022-12-13	715	720	710	710	162,500	710
2022-12-12	721	727	711	714	175,000	714
2022-12-09	721	727	714	721	252,500	721
2022-12-08	716	734	707	724	709,500	724
2022-12-07	778	793	777	786	112,200	786
2022-12-06	777	789	777	782	67,200	782
2022-12-05	781	790	778	782	108,300	782
2022-12-02	790	792	778	784	106,800	784
2022-12-01	807	807	792	792	126,800	792
2022-11-30	805	810	798	798	63,500	798
2022-11-29	804	809	801	808	47,100	808
2022-11-28	810	815	804	806	101,600	806
2022-11-25	805	810	801	802	99,500	802
2022-11-24	805	808	798	801	74,900	801
2022-11-22	790	804	790	798	100,300	798
2022-11-21	790	795	786	791	63,700	791
2022-11-18	797	799	787	787	50,600	787
2022-11-17	777	795	776	792	82,300	792
2022-11-16	790	790	782	784	67,500	784
2022-11-15	785	793	778	793	113,900	793
2022-11-14	798	801	787	789	99,900	789
2022-11-11	810	810	795	798	55,300	798
2022-11-10	794	800	793	795	53,200	795
2022-11-09	816	824	797	797	80,800	797
2022-11-08	810	824	801	816	103,400	816
2022-11-07	800	813	798	802	94,400	802
2022-11-04	790	799	789	795	112,600	795
2022-11-02	809	810	796	796	53,200	796
2022-11-01	804	821	802	817	70,900	817
2022-10-31	802	806	801	802	35,500	802
2022-10-28	801	807	797	798	151,400	798
2022-10-27	810	814	807	808	41,500	808
2022-10-26	810	816	807	811	37,900	811
2022-10-25	807	812	802	804	53,100	804
2022-10-24	824	826	807	807	57,200	807
2022-10-21	829	830	817	817	60,000	817
2022-10-20	815	835	815	832	64,200	832
2022-10-19	822	825	816	825	50,800	825
2022-10-18	835	835	819	821	73,200	821
2022-10-17	813	834	813	826	74,500	826
2022-10-14	826	835	811	823	108,000	823
2022-10-13	841	841	809	811	147,900	811
2022-10-12	827	845	825	842	133,900	842
2022-10-11	821	842	815	838	244,000	838
2022-10-07	787	835	785	835	349,100	835
2022-10-06	790	798	788	788	80,100	788
2022-10-05	794	796	785	788	83,400	788
2022-10-04	777	791	770	791	109,300	791
2022-10-03	750	764	735	762	99,600	762
2022-09-30	770	775	757	760	78,700	760
2022-09-29	770	783	766	779	71,500	779
2022-09-28	758	759	746	757	111,700	757
2022-09-27	770	772	763	764	75,200	764
2022-09-26	786	786	763	765	102,800	765
2022-09-22	785	790	783	789	64,800	789
2022-09-21	793	794	791	791	51,400	791
2022-09-20	795	799	792	796	82,000	796
2022-09-16	788	793	786	793	73,200	793
2022-09-15	793	795	787	793	60,600	793
2022-09-14	790	795	787	788	90,400	788
2022-09-13	795	804	793	800	90,200	800
2022-09-12	820	837	796	798	275,400	798
2022-09-09	783	811	783	810	167,500	810
2022-09-08	788	797	780	794	116,700	794
2022-09-07	786	786	775	780	75,700	780
2022-09-06	790	793	784	786	52,700	786
2022-09-05	784	794	780	790	61,700	790
2022-09-02	793	794	781	785	65,700	785
2022-09-01	794	799	789	790	78,000	790
2022-08-31	799	801	795	796	78,200	796
2022-08-30	806	807	801	804	75,700	804
2022-08-29	794	801	787	799	99,400	799
2022-08-26	812	818	805	809	165,400	809
2022-08-25	810	813	804	810	46,600	810
2022-08-24	803	812	800	810	74,100	810
2022-08-23	797	810	795	803	67,600	803
2022-08-22	803	806	797	806	34,700	806
2022-08-19	811	811	805	807	50,300	807
2022-08-18	804	811	801	806	41,100	806
2022-08-17	810	816	805	808	92,300	808
2022-08-16	808	810	804	806	82,600	806
2022-08-15	801	807	798	807	75,300	807
2022-08-12	787	804	787	804	66,800	804
2022-08-10	794	796	787	787	37,900	787
2022-08-09	800	803	793	794	63,300	794
2022-08-08	803	806	796	797	62,500	797
2022-08-05	793	809	790	803	159,200	803
2022-08-04	786	791	782	790	88,200	790
2022-08-03	791	792	782	784	111,300	784
2022-08-02	803	804	792	792	120,400	792
2022-08-01	801	807	792	807	127,700	807
2022-07-29	805	809	798	802	111,700	802
2022-07-28	816	816	797	805	168,400	805
2022-07-27	819	824	817	823	200,200	823
2022-07-26	822	823	816	817	83,000	817
2022-07-25	817	823	815	822	84,500	822
2022-07-22	827	827	818	818	71,400	818
2022-07-21	818	828	818	826	78,600	826
2022-07-20	815	822	810	820	129,200	820
2022-07-19	812	812	803	807	88,300	807
2022-07-15	803	814	799	812	110,800	812
2022-07-14	817	817	797	797	230,700	797
2022-07-13	811	820	811	818	106,000	818
2022-07-12	812	823	810	811	185,000	811
2022-07-11	811	820	806	814	204,600	814
2022-07-08	820	823	804	806	161,600	806
2022-07-07	837	839	818	821	80,900	821
2022-07-06	816	826	815	825	87,800	825
2022-07-05	820	832	818	821	130,200	821
2022-07-04	815	816	805	816	72,400	816
2022-07-01	815	818	800	802	93,600	802
2022-06-30	820	825	810	816	71,000	816
2022-06-29	814	824	809	819	108,200	819
2022-06-28	802	818	802	815	63,000	815
2022-06-27	811	811	795	803	79,100	803
2022-06-24	799	808	794	806	46,800	806
2022-06-23	802	810	792	796	71,900	796
2022-06-22	810	816	797	798	48,600	798
2022-06-21	802	811	800	807	73,300	807
2022-06-20	799	805	786	794	83,900	794
2022-06-17	797	810	790	793	364,500	793
2022-06-16	822	828	809	809	91,600	809
2022-06-15	836	848	822	822	189,000	822
2022-06-14	818	839	818	836	118,100	836
2022-06-13	823	841	823	825	80,400	825
2022-06-10	823	838	823	838	137,200	838
2022-06-09	853	857	830	838	363,400	838
2022-06-08	867	872	857	859	189,200	859
2022-06-07	879	894	873	876	196,200	876
2022-06-06	848	881	847	872	212,600	872
2022-06-03	845	856	840	851	182,400	851
2022-06-02	841	841	829	836	77,500	836
2022-06-01	822	842	821	842	99,700	842
2022-05-31	835	835	817	819	90,200	819
2022-05-30	820	836	820	834	157,900	834
2022-05-27	818	818	805	814	56,400	814
2022-05-26	805	813	799	804	59,200	804
2022-05-25	805	806	791	791	61,800	791
2022-05-24	817	819	801	806	91,300	806
2022-05-23	814	817	805	813	92,600	813
2022-05-20	787	805	783	805	76,700	805
2022-05-19	778	788	776	788	52,500	788
2022-05-18	782	795	778	795	119,800	795
2022-05-17	779	782	769	775	95,900	775
2022-05-16	788	789	771	775	96,700	775
2022-05-13	751	780	749	780	68,700	780
2022-05-12	764	767	755	755	79,400	755
2022-05-11	768	776	763	767	70,600	767
2022-05-10	775	782	764	778	73,400	778
2022-05-09	786	788	780	780	52,400	780
2022-05-06	790	800	780	799	50,100	799
2022-05-02	792	794	785	786	52,200	786
2022-04-28	803	803	787	793	126,500	793
2022-04-27	775	795	775	795	108,400	795
2022-04-26	781	790	780	783	73,900	783
2022-04-25	780	791	776	781	91,600	781
2022-04-22	798	804	791	794	78,000	794
2022-04-21	787	804	787	800	80,000	800
2022-04-20	800	802	788	797	129,800	797
2022-04-19	781	791	775	787	111,300	787
2022-04-18	765	786	764	783	93,000	783
2022-04-15	786	786	773	776	56,000	776
2022-04-14	783	796	783	793	73,600	793
2022-04-13	771	777	763	777	98,500	777
2022-04-12	774	785	767	767	80,400	767
2022-04-11	775	788	775	781	73,500	781
2022-04-08	782	795	770	776	182,000	776
2022-04-07	810	810	787	806	161,500	806
2022-04-06	817	820	805	815	110,500	815
2022-04-05	811	823	808	820	137,400	820
2022-04-04	810	815	800	805	154,000	805
2022-04-01	801	823	788	821	164,700	821
2022-03-31	794	808	793	799	83,700	799
2022-03-30	820	820	790	802	90,000	802
2022-03-29	811	819	803	817	130,900	817
2022-03-28	800	817	795	811	176,200	811
2022-03-25	800	800	790	800	105,700	800
2022-03-24	792	800	790	800	102,800	800
2022-03-23	780	805	780	800	212,600	800
2022-03-22	788	788	775	779	150,000	779
2022-03-18	762	780	762	780	277,200	780
2022-03-17	763	770	744	760	246,400	760
2022-03-16	750	756	738	754	226,000	754
2022-03-15	714	743	709	742	224,800	742
2022-03-14	689	711	682	700	247,500	700
2022-03-11	685	694	675	679	199,300	679
2022-03-10	687	696	684	696	185,100	696
2022-03-09	662	670	655	659	134,800	659
2022-03-08	666	684	659	662	174,200	662
2022-03-07	698	699	669	680	167,100	680
2022-03-04	712	716	701	705	132,400	705
2022-03-03	720	725	713	713	104,900	713
2022-03-02	715	716	707	708	145,100	708
2022-03-01	738	738	722	726	155,400	726
2022-02-28	723	734	717	733	104,000	733
2022-02-25	711	723	711	723	130,100	723
2022-02-24	721	723	708	721	152,700	721
2022-02-22	721	729	718	723	104,700	723
2022-02-21	725	733	723	727	98,300	727
2022-02-18	728	742	728	736	90,700	736
2022-02-17	750	753	737	737	91,200	737
2022-02-16	747	751	743	749	142,200	749
2022-02-15	745	746	724	734	162,200	734
2022-02-14	739	748	729	744	174,000	744
2022-02-10	755	761	742	751	150,100	751
2022-02-09	735	755	733	751	265,500	751
2022-02-08	723	734	718	733	174,100	733
2022-02-07	718	726	713	719	127,700	719
2022-02-04	729	729	709	727	171,800	727
2022-02-03	732	732	713	714	174,600	714
2022-02-02	725	738	719	735	142,100	735
2022-02-01	729	730	710	714	184,500	714
2022-01-31	702	722	702	716	184,200	716
2022-01-28	694	711	692	702	277,600	702
2022-01-27	736	748	705	707	453,000	707
2022-01-26	738	745	733	733	128,000	733
2022-01-25	753	755	734	740	170,200	740
2022-01-24	740	761	738	759	94,300	759
2022-01-21	729	746	725	744	112,900	744
2022-01-20	725	744	725	740	149,900	740
2022-01-19	750	755	729	730	267,600	730
2022-01-18	763	767	754	755	177,700	755
2022-01-17	780	781	761	765	170,000	765
2022-01-14	774	784	771	779	195,800	779
2022-01-13	775	781	768	774	157,800	774
2022-01-12	770	776	766	770	100,800	770
2022-01-11	766	769	755	763	153,400	763
2022-01-07	787	791	768	771	211,700	771
2022-01-06	797	808	785	785	155,500	785
2022-01-05	799	808	796	803	124,700	803
2022-01-04	797	802	784	794	85,700	794

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 [2022年度]

9743 (株)丹青社の時系列データ [2022年度]