9743 (株)丹青社 の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-12-29 | 872 | 876 | 870 | 873 | 92,600 | 873 |
2023-12-28 | 865 | 872 | 864 | 872 | 85,100 | 872 |
2023-12-27 | 855 | 865 | 850 | 865 | 118,200 | 865 |
2023-12-26 | 843 | 858 | 843 | 855 | 117,300 | 855 |
2023-12-25 | 860 | 870 | 842 | 842 | 153,100 | 842 |
2023-12-22 | 844 | 853 | 844 | 852 | 102,100 | 852 |
2023-12-21 | 830 | 850 | 829 | 842 | 155,100 | 842 |
2023-12-20 | 837 | 844 | 829 | 830 | 181,000 | 830 |
2023-12-19 | 837 | 846 | 830 | 835 | 149,100 | 835 |
2023-12-18 | 860 | 867 | 825 | 841 | 348,000 | 841 |
2023-12-15 | 850 | 872 | 835 | 858 | 808,700 | 858 |
2023-12-14 | 888 | 898 | 870 | 880 | 338,800 | 880 |
2023-12-13 | 875 | 882 | 870 | 877 | 217,200 | 877 |
2023-12-12 | 886 | 887 | 874 | 874 | 147,700 | 874 |
2023-12-11 | 879 | 889 | 875 | 880 | 85,300 | 880 |
2023-12-08 | 875 | 885 | 865 | 870 | 157,500 | 870 |
2023-12-07 | 873 | 880 | 873 | 875 | 76,900 | 875 |
2023-12-06 | 873 | 884 | 872 | 881 | 74,700 | 881 |
2023-12-05 | 887 | 892 | 871 | 871 | 112,700 | 871 |
2023-12-04 | 885 | 897 | 878 | 895 | 57,700 | 895 |
2023-12-01 | 890 | 899 | 879 | 885 | 101,000 | 885 |
2023-11-30 | 879 | 891 | 876 | 890 | 44,400 | 890 |
2023-11-29 | 867 | 887 | 867 | 883 | 62,600 | 883 |
2023-11-28 | 881 | 882 | 866 | 874 | 104,100 | 874 |
2023-11-27 | 881 | 884 | 871 | 879 | 96,500 | 879 |
2023-11-24 | 897 | 902 | 889 | 891 | 68,900 | 891 |
2023-11-22 | 879 | 895 | 879 | 889 | 79,900 | 889 |
2023-11-21 | 876 | 882 | 871 | 878 | 69,000 | 878 |
2023-11-20 | 892 | 896 | 877 | 877 | 80,900 | 877 |
2023-11-17 | 885 | 892 | 880 | 892 | 87,900 | 892 |
2023-11-16 | 885 | 890 | 879 | 884 | 80,400 | 884 |
2023-11-15 | 888 | 888 | 866 | 879 | 173,300 | 879 |
2023-11-14 | 876 | 888 | 870 | 883 | 189,400 | 883 |
2023-11-13 | 878 | 878 | 860 | 868 | 82,500 | 868 |
2023-11-10 | 840 | 868 | 840 | 868 | 98,100 | 868 |
2023-11-09 | 828 | 856 | 828 | 852 | 69,900 | 852 |
2023-11-08 | 850 | 850 | 821 | 828 | 160,200 | 828 |
2023-11-07 | 857 | 861 | 846 | 850 | 69,800 | 850 |
2023-11-06 | 866 | 867 | 857 | 861 | 135,100 | 861 |
2023-11-02 | 863 | 863 | 853 | 861 | 86,100 | 861 |
2023-11-01 | 858 | 860 | 844 | 851 | 106,900 | 851 |
2023-10-31 | 843 | 847 | 831 | 845 | 122,200 | 845 |
2023-10-30 | 842 | 860 | 837 | 849 | 230,700 | 849 |
2023-10-27 | 830 | 852 | 828 | 852 | 150,300 | 852 |
2023-10-26 | 827 | 831 | 810 | 816 | 121,200 | 816 |
2023-10-25 | 826 | 845 | 823 | 834 | 125,100 | 834 |
2023-10-24 | 817 | 831 | 795 | 827 | 144,600 | 827 |
2023-10-23 | 832 | 837 | 818 | 818 | 118,900 | 818 |
2023-10-20 | 849 | 852 | 831 | 836 | 134,600 | 836 |
2023-10-19 | 859 | 859 | 844 | 850 | 138,200 | 850 |
2023-10-18 | 859 | 871 | 851 | 871 | 144,800 | 871 |
2023-10-17 | 866 | 873 | 851 | 858 | 172,400 | 858 |
2023-10-16 | 875 | 885 | 851 | 851 | 326,000 | 851 |
2023-10-13 | 920 | 920 | 883 | 886 | 239,200 | 886 |
2023-10-12 | 885 | 917 | 881 | 913 | 358,700 | 913 |
2023-10-11 | 889 | 899 | 880 | 887 | 192,300 | 887 |
2023-10-10 | 885 | 891 | 882 | 889 | 134,900 | 889 |
2023-10-06 | 880 | 894 | 879 | 891 | 150,200 | 891 |
2023-10-05 | 868 | 887 | 864 | 882 | 204,800 | 882 |
2023-10-04 | 873 | 888 | 865 | 868 | 355,200 | 868 |
2023-10-03 | 900 | 905 | 881 | 885 | 289,400 | 885 |
2023-10-02 | 922 | 928 | 901 | 901 | 353,200 | 901 |
2023-09-29 | 941 | 949 | 926 | 935 | 191,900 | 935 |
2023-09-28 | 950 | 962 | 936 | 944 | 225,600 | 944 |
2023-09-27 | 949 | 949 | 930 | 945 | 164,800 | 945 |
2023-09-26 | 940 | 952 | 935 | 946 | 162,900 | 946 |
2023-09-25 | 948 | 948 | 929 | 942 | 144,100 | 942 |
2023-09-22 | 945 | 957 | 936 | 956 | 274,700 | 956 |
2023-09-21 | 929 | 952 | 924 | 937 | 223,800 | 937 |
2023-09-20 | 946 | 947 | 924 | 928 | 220,700 | 928 |
2023-09-19 | 917 | 944 | 913 | 938 | 324,300 | 938 |
2023-09-15 | 943 | 955 | 917 | 925 | 565,800 | 925 |
2023-09-14 | 888 | 942 | 887 | 941 | 968,600 | 941 |
2023-09-13 | 879 | 880 | 866 | 875 | 280,700 | 875 |
2023-09-12 | 874 | 890 | 872 | 878 | 279,800 | 878 |
2023-09-11 | 862 | 868 | 855 | 866 | 262,700 | 866 |
2023-09-08 | 840 | 873 | 838 | 859 | 574,300 | 859 |
2023-09-07 | 855 | 862 | 840 | 848 | 1,698,500 | 848 |
2023-09-06 | 789 | 789 | 780 | 781 | 62,700 | 781 |
2023-09-05 | 787 | 789 | 784 | 787 | 71,100 | 787 |
2023-09-04 | 783 | 787 | 782 | 786 | 55,900 | 786 |
2023-09-01 | 780 | 785 | 776 | 783 | 82,700 | 783 |
2023-08-31 | 782 | 784 | 779 | 781 | 57,500 | 781 |
2023-08-30 | 778 | 786 | 777 | 783 | 91,800 | 783 |
2023-08-29 | 772 | 779 | 772 | 776 | 71,900 | 776 |
2023-08-28 | 771 | 774 | 767 | 770 | 53,600 | 770 |
2023-08-25 | 763 | 767 | 761 | 766 | 64,700 | 766 |
2023-08-24 | 775 | 775 | 767 | 767 | 63,800 | 767 |
2023-08-23 | 763 | 776 | 763 | 775 | 100,200 | 775 |
2023-08-22 | 765 | 767 | 761 | 766 | 57,900 | 766 |
2023-08-21 | 762 | 767 | 762 | 764 | 67,100 | 764 |
2023-08-18 | 768 | 768 | 758 | 763 | 129,500 | 763 |
2023-08-17 | 779 | 779 | 768 | 774 | 98,800 | 774 |
2023-08-16 | 783 | 784 | 774 | 775 | 76,900 | 775 |
2023-08-15 | 785 | 789 | 781 | 789 | 151,700 | 789 |
2023-08-14 | 782 | 787 | 781 | 783 | 98,000 | 783 |
2023-08-10 | 771 | 783 | 769 | 783 | 113,300 | 783 |
2023-08-09 | 772 | 777 | 767 | 775 | 93,300 | 775 |
2023-08-08 | 771 | 775 | 767 | 775 | 67,400 | 775 |
2023-08-07 | 762 | 770 | 759 | 769 | 88,600 | 769 |
2023-08-04 | 764 | 766 | 760 | 766 | 128,800 | 766 |
2023-08-03 | 775 | 776 | 761 | 763 | 218,500 | 763 |
2023-08-02 | 777 | 782 | 774 | 776 | 136,700 | 776 |
2023-08-01 | 783 | 783 | 779 | 782 | 130,600 | 782 |
2023-07-31 | 780 | 784 | 776 | 783 | 150,600 | 783 |
2023-07-28 | 766 | 781 | 765 | 779 | 249,800 | 779 |
2023-07-27 | 788 | 795 | 787 | 792 | 263,400 | 792 |
2023-07-26 | 792 | 794 | 788 | 792 | 126,600 | 792 |
2023-07-25 | 796 | 799 | 792 | 793 | 147,700 | 793 |
2023-07-24 | 800 | 802 | 795 | 795 | 138,500 | 795 |
2023-07-21 | 796 | 798 | 791 | 798 | 127,600 | 798 |
2023-07-20 | 794 | 800 | 793 | 794 | 187,100 | 794 |
2023-07-19 | 791 | 795 | 786 | 793 | 229,900 | 793 |
2023-07-18 | 783 | 791 | 782 | 789 | 171,800 | 789 |
2023-07-14 | 787 | 789 | 779 | 781 | 252,600 | 781 |
2023-07-13 | 787 | 790 | 780 | 789 | 154,500 | 789 |
2023-07-12 | 788 | 788 | 781 | 784 | 152,400 | 784 |
2023-07-11 | 789 | 789 | 782 | 787 | 143,200 | 787 |
2023-07-10 | 783 | 789 | 782 | 784 | 161,800 | 784 |
2023-07-07 | 783 | 787 | 780 | 780 | 184,000 | 780 |
2023-07-06 | 783 | 790 | 782 | 788 | 152,900 | 788 |
2023-07-05 | 781 | 789 | 778 | 784 | 127,500 | 784 |
2023-07-04 | 784 | 788 | 781 | 784 | 147,800 | 784 |
2023-07-03 | 791 | 791 | 784 | 786 | 205,100 | 786 |
2023-06-30 | 786 | 790 | 784 | 788 | 216,400 | 788 |
2023-06-29 | 788 | 792 | 786 | 790 | 130,600 | 790 |
2023-06-28 | 783 | 787 | 780 | 787 | 116,900 | 787 |
2023-06-27 | 776 | 779 | 774 | 777 | 96,100 | 777 |
2023-06-26 | 778 | 782 | 773 | 776 | 112,400 | 776 |
2023-06-23 | 787 | 790 | 776 | 785 | 155,900 | 785 |
2023-06-22 | 789 | 792 | 785 | 787 | 113,300 | 787 |
2023-06-21 | 771 | 792 | 771 | 789 | 250,200 | 789 |
2023-06-20 | 787 | 788 | 766 | 773 | 431,100 | 773 |
2023-06-19 | 788 | 793 | 786 | 792 | 160,100 | 792 |
2023-06-16 | 784 | 792 | 777 | 788 | 313,800 | 788 |
2023-06-15 | 786 | 792 | 778 | 783 | 343,600 | 783 |
2023-06-14 | 779 | 800 | 770 | 788 | 1,126,300 | 788 |
2023-06-13 | 826 | 840 | 824 | 835 | 497,000 | 835 |
2023-06-12 | 813 | 818 | 810 | 815 | 165,900 | 815 |
2023-06-09 | 798 | 809 | 796 | 805 | 199,000 | 805 |
2023-06-08 | 803 | 808 | 795 | 797 | 109,800 | 797 |
2023-06-07 | 810 | 818 | 804 | 805 | 134,800 | 805 |
2023-06-06 | 796 | 810 | 792 | 810 | 112,300 | 810 |
2023-06-05 | 806 | 807 | 799 | 804 | 93,000 | 804 |
2023-06-02 | 786 | 798 | 785 | 796 | 93,500 | 796 |
2023-06-01 | 791 | 795 | 787 | 787 | 113,700 | 787 |
2023-05-31 | 798 | 808 | 795 | 795 | 145,200 | 795 |
2023-05-30 | 801 | 809 | 797 | 806 | 116,500 | 806 |
2023-05-29 | 808 | 810 | 802 | 804 | 87,100 | 804 |
2023-05-26 | 806 | 813 | 803 | 803 | 89,800 | 803 |
2023-05-25 | 799 | 808 | 797 | 806 | 99,500 | 806 |
2023-05-24 | 810 | 810 | 799 | 799 | 96,100 | 799 |
2023-05-23 | 812 | 813 | 801 | 807 | 150,300 | 807 |
2023-05-22 | 801 | 812 | 799 | 812 | 98,300 | 812 |
2023-05-19 | 813 | 815 | 802 | 803 | 122,000 | 803 |
2023-05-18 | 821 | 821 | 810 | 816 | 121,200 | 816 |
2023-05-17 | 807 | 815 | 800 | 811 | 96,800 | 811 |
2023-05-16 | 809 | 812 | 798 | 810 | 157,500 | 810 |
2023-05-15 | 819 | 820 | 806 | 809 | 94,200 | 809 |
2023-05-12 | 813 | 819 | 811 | 819 | 110,500 | 819 |
2023-05-11 | 825 | 825 | 811 | 814 | 87,100 | 814 |
2023-05-10 | 840 | 840 | 828 | 830 | 83,400 | 830 |
2023-05-09 | 830 | 835 | 828 | 834 | 68,800 | 834 |
2023-05-08 | 815 | 829 | 815 | 829 | 102,200 | 829 |
2023-05-02 | 813 | 816 | 806 | 813 | 76,700 | 813 |
2023-05-01 | 812 | 814 | 806 | 812 | 93,300 | 812 |
2023-04-28 | 805 | 807 | 799 | 806 | 73,000 | 806 |
2023-04-27 | 807 | 808 | 791 | 798 | 152,000 | 798 |
2023-04-26 | 805 | 805 | 796 | 801 | 83,800 | 801 |
2023-04-25 | 798 | 812 | 798 | 811 | 153,400 | 811 |
2023-04-24 | 783 | 795 | 783 | 791 | 54,900 | 791 |
2023-04-21 | 789 | 790 | 781 | 782 | 44,200 | 782 |
2023-04-20 | 790 | 790 | 783 | 787 | 48,800 | 787 |
2023-04-19 | 790 | 794 | 787 | 791 | 56,100 | 791 |
2023-04-18 | 782 | 793 | 781 | 791 | 77,400 | 791 |
2023-04-17 | 781 | 783 | 774 | 780 | 85,500 | 780 |
2023-04-14 | 780 | 782 | 771 | 776 | 89,100 | 776 |
2023-04-13 | 765 | 780 | 764 | 780 | 84,300 | 780 |
2023-04-12 | 758 | 767 | 758 | 767 | 70,600 | 767 |
2023-04-11 | 762 | 763 | 755 | 758 | 74,600 | 758 |
2023-04-10 | 758 | 759 | 749 | 754 | 76,700 | 754 |
2023-04-07 | 747 | 767 | 747 | 758 | 94,300 | 758 |
2023-04-06 | 750 | 757 | 746 | 747 | 132,400 | 747 |
2023-04-05 | 769 | 773 | 759 | 759 | 112,400 | 759 |
2023-04-04 | 775 | 775 | 765 | 775 | 126,300 | 775 |
2023-04-03 | 779 | 781 | 773 | 774 | 101,700 | 774 |
2023-03-31 | 784 | 786 | 768 | 770 | 157,400 | 770 |
2023-03-30 | 786 | 789 | 781 | 787 | 89,300 | 787 |
2023-03-29 | 780 | 787 | 775 | 787 | 133,100 | 787 |
2023-03-28 | 787 | 788 | 777 | 779 | 92,900 | 779 |
2023-03-27 | 779 | 789 | 777 | 781 | 150,900 | 781 |
2023-03-24 | 767 | 780 | 767 | 769 | 124,000 | 769 |
2023-03-23 | 767 | 773 | 760 | 773 | 109,800 | 773 |
2023-03-22 | 768 | 771 | 764 | 769 | 82,500 | 769 |
2023-03-20 | 770 | 770 | 746 | 749 | 124,000 | 749 |
2023-03-17 | 764 | 775 | 762 | 775 | 119,800 | 775 |
2023-03-16 | 745 | 765 | 738 | 762 | 194,200 | 762 |
2023-03-15 | 757 | 773 | 754 | 760 | 191,600 | 760 |
2023-03-14 | 750 | 761 | 743 | 752 | 264,300 | 752 |
2023-03-13 | 776 | 778 | 747 | 762 | 356,000 | 762 |
2023-03-10 | 749 | 752 | 743 | 746 | 174,700 | 746 |
2023-03-09 | 748 | 755 | 743 | 754 | 146,500 | 754 |
2023-03-08 | 732 | 748 | 731 | 748 | 106,600 | 748 |
2023-03-07 | 738 | 743 | 734 | 736 | 163,500 | 736 |
2023-03-06 | 738 | 741 | 728 | 736 | 422,000 | 736 |
2023-03-03 | 711 | 716 | 711 | 715 | 91,900 | 715 |
2023-03-02 | 710 | 712 | 707 | 709 | 52,000 | 709 |
2023-03-01 | 708 | 712 | 706 | 709 | 64,700 | 709 |
2023-02-28 | 714 | 715 | 710 | 712 | 52,200 | 712 |
2023-02-27 | 706 | 714 | 706 | 714 | 35,900 | 714 |
2023-02-24 | 709 | 710 | 705 | 710 | 54,800 | 710 |
2023-02-22 | 707 | 712 | 705 | 711 | 92,000 | 711 |
2023-02-21 | 711 | 714 | 708 | 710 | 63,700 | 710 |
2023-02-20 | 709 | 714 | 709 | 712 | 37,800 | 712 |
2023-02-17 | 708 | 713 | 706 | 707 | 47,300 | 707 |
2023-02-16 | 708 | 713 | 706 | 710 | 88,700 | 710 |
2023-02-15 | 709 | 709 | 705 | 706 | 84,700 | 706 |
2023-02-14 | 710 | 712 | 705 | 709 | 68,000 | 709 |
2023-02-13 | 706 | 710 | 703 | 708 | 91,900 | 708 |
2023-02-10 | 706 | 712 | 705 | 706 | 92,700 | 706 |
2023-02-09 | 709 | 713 | 707 | 708 | 92,300 | 708 |
2023-02-08 | 707 | 713 | 707 | 713 | 55,300 | 713 |
2023-02-07 | 713 | 717 | 706 | 707 | 84,100 | 707 |
2023-02-06 | 712 | 718 | 708 | 717 | 87,200 | 717 |
2023-02-03 | 713 | 719 | 707 | 710 | 110,700 | 710 |
2023-02-02 | 715 | 720 | 709 | 713 | 107,300 | 713 |
2023-02-01 | 722 | 729 | 712 | 712 | 110,900 | 712 |
2023-01-31 | 718 | 724 | 715 | 720 | 102,800 | 720 |
2023-01-30 | 710 | 721 | 706 | 713 | 224,000 | 713 |
2023-01-27 | 730 | 733 | 728 | 729 | 420,600 | 729 |
2023-01-26 | 731 | 736 | 728 | 728 | 173,200 | 728 |
2023-01-25 | 721 | 734 | 720 | 730 | 149,000 | 730 |
2023-01-24 | 721 | 733 | 714 | 726 | 334,000 | 726 |
2023-01-23 | 718 | 721 | 715 | 715 | 138,800 | 715 |
2023-01-20 | 706 | 719 | 703 | 718 | 173,200 | 718 |
2023-01-19 | 704 | 708 | 702 | 705 | 96,200 | 705 |
2023-01-18 | 705 | 710 | 699 | 705 | 99,900 | 705 |
2023-01-17 | 699 | 705 | 698 | 704 | 87,600 | 704 |
2023-01-16 | 696 | 704 | 695 | 699 | 124,300 | 699 |
2023-01-13 | 702 | 708 | 696 | 697 | 142,300 | 697 |
2023-01-12 | 711 | 716 | 705 | 708 | 62,400 | 708 |
2023-01-11 | 710 | 712 | 705 | 712 | 70,000 | 712 |
2023-01-10 | 705 | 710 | 701 | 705 | 86,600 | 705 |
2023-01-06 | 705 | 705 | 698 | 705 | 80,000 | 705 |
2023-01-05 | 705 | 709 | 702 | 705 | 99,700 | 705 |
2023-01-04 | 715 | 715 | 706 | 710 | 79,700 | 710 |
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