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
2023-12-2987287687087392,600873
2023-12-2886587286487285,100872
2023-12-27855865850865118,200865
2023-12-26843858843855117,300855
2023-12-25860870842842153,100842
2023-12-22844853844852102,100852
2023-12-21830850829842155,100842
2023-12-20837844829830181,000830
2023-12-19837846830835149,100835
2023-12-18860867825841348,000841
2023-12-15850872835858808,700858
2023-12-14888898870880338,800880
2023-12-13875882870877217,200877
2023-12-12886887874874147,700874
2023-12-1187988987588085,300880
2023-12-08875885865870157,500870
2023-12-0787388087387576,900875
2023-12-0687388487288174,700881
2023-12-05887892871871112,700871
2023-12-0488589787889557,700895
2023-12-01890899879885101,000885
2023-11-3087989187689044,400890
2023-11-2986788786788362,600883
2023-11-28881882866874104,100874
2023-11-2788188487187996,500879
2023-11-2489790288989168,900891
2023-11-2287989587988979,900889
2023-11-2187688287187869,000878
2023-11-2089289687787780,900877
2023-11-1788589288089287,900892
2023-11-1688589087988480,400884
2023-11-15888888866879173,300879
2023-11-14876888870883189,400883
2023-11-1387887886086882,500868
2023-11-1084086884086898,100868
2023-11-0982885682885269,900852
2023-11-08850850821828160,200828
2023-11-0785786184685069,800850
2023-11-06866867857861135,100861
2023-11-0286386385386186,100861
2023-11-01858860844851106,900851
2023-10-31843847831845122,200845
2023-10-30842860837849230,700849
2023-10-27830852828852150,300852
2023-10-26827831810816121,200816
2023-10-25826845823834125,100834
2023-10-24817831795827144,600827
2023-10-23832837818818118,900818
2023-10-20849852831836134,600836
2023-10-19859859844850138,200850
2023-10-18859871851871144,800871
2023-10-17866873851858172,400858
2023-10-16875885851851326,000851
2023-10-13920920883886239,200886
2023-10-12885917881913358,700913
2023-10-11889899880887192,300887
2023-10-10885891882889134,900889
2023-10-06880894879891150,200891
2023-10-05868887864882204,800882
2023-10-04873888865868355,200868
2023-10-03900905881885289,400885
2023-10-02922928901901353,200901
2023-09-29941949926935191,900935
2023-09-28950962936944225,600944
2023-09-27949949930945164,800945
2023-09-26940952935946162,900946
2023-09-25948948929942144,100942
2023-09-22945957936956274,700956
2023-09-21929952924937223,800937
2023-09-20946947924928220,700928
2023-09-19917944913938324,300938
2023-09-15943955917925565,800925
2023-09-14888942887941968,600941
2023-09-13879880866875280,700875
2023-09-12874890872878279,800878
2023-09-11862868855866262,700866
2023-09-08840873838859574,300859
2023-09-078558628408481,698,500848
2023-09-0678978978078162,700781
2023-09-0578778978478771,100787
2023-09-0478378778278655,900786
2023-09-0178078577678382,700783
2023-08-3178278477978157,500781
2023-08-3077878677778391,800783
2023-08-2977277977277671,900776
2023-08-2877177476777053,600770
2023-08-2576376776176664,700766
2023-08-2477577576776763,800767
2023-08-23763776763775100,200775
2023-08-2276576776176657,900766
2023-08-2176276776276467,100764
2023-08-18768768758763129,500763
2023-08-1777977976877498,800774
2023-08-1678378477477576,900775
2023-08-15785789781789151,700789
2023-08-1478278778178398,000783
2023-08-10771783769783113,300783
2023-08-0977277776777593,300775
2023-08-0877177576777567,400775
2023-08-0776277075976988,600769
2023-08-04764766760766128,800766
2023-08-03775776761763218,500763
2023-08-02777782774776136,700776
2023-08-01783783779782130,600782
2023-07-31780784776783150,600783
2023-07-28766781765779249,800779
2023-07-27788795787792263,400792
2023-07-26792794788792126,600792
2023-07-25796799792793147,700793
2023-07-24800802795795138,500795
2023-07-21796798791798127,600798
2023-07-20794800793794187,100794
2023-07-19791795786793229,900793
2023-07-18783791782789171,800789
2023-07-14787789779781252,600781
2023-07-13787790780789154,500789
2023-07-12788788781784152,400784
2023-07-11789789782787143,200787
2023-07-10783789782784161,800784
2023-07-07783787780780184,000780
2023-07-06783790782788152,900788
2023-07-05781789778784127,500784
2023-07-04784788781784147,800784
2023-07-03791791784786205,100786
2023-06-30786790784788216,400788
2023-06-29788792786790130,600790
2023-06-28783787780787116,900787
2023-06-2777677977477796,100777
2023-06-26778782773776112,400776
2023-06-23787790776785155,900785
2023-06-22789792785787113,300787
2023-06-21771792771789250,200789
2023-06-20787788766773431,100773
2023-06-19788793786792160,100792
2023-06-16784792777788313,800788
2023-06-15786792778783343,600783
2023-06-147798007707881,126,300788
2023-06-13826840824835497,000835
2023-06-12813818810815165,900815
2023-06-09798809796805199,000805
2023-06-08803808795797109,800797
2023-06-07810818804805134,800805
2023-06-06796810792810112,300810
2023-06-0580680779980493,000804
2023-06-0278679878579693,500796
2023-06-01791795787787113,700787
2023-05-31798808795795145,200795
2023-05-30801809797806116,500806
2023-05-2980881080280487,100804
2023-05-2680681380380389,800803
2023-05-2579980879780699,500806
2023-05-2481081079979996,100799
2023-05-23812813801807150,300807
2023-05-2280181279981298,300812
2023-05-19813815802803122,000803
2023-05-18821821810816121,200816
2023-05-1780781580081196,800811
2023-05-16809812798810157,500810
2023-05-1581982080680994,200809
2023-05-12813819811819110,500819
2023-05-1182582581181487,100814
2023-05-1084084082883083,400830
2023-05-0983083582883468,800834
2023-05-08815829815829102,200829
2023-05-0281381680681376,700813
2023-05-0181281480681293,300812
2023-04-2880580779980673,000806
2023-04-27807808791798152,000798
2023-04-2680580579680183,800801
2023-04-25798812798811153,400811
2023-04-2478379578379154,900791
2023-04-2178979078178244,200782
2023-04-2079079078378748,800787
2023-04-1979079478779156,100791
2023-04-1878279378179177,400791
2023-04-1778178377478085,500780
2023-04-1478078277177689,100776
2023-04-1376578076478084,300780
2023-04-1275876775876770,600767
2023-04-1176276375575874,600758
2023-04-1075875974975476,700754
2023-04-0774776774775894,300758
2023-04-06750757746747132,400747
2023-04-05769773759759112,400759
2023-04-04775775765775126,300775
2023-04-03779781773774101,700774
2023-03-31784786768770157,400770
2023-03-3078678978178789,300787
2023-03-29780787775787133,100787
2023-03-2878778877777992,900779
2023-03-27779789777781150,900781
2023-03-24767780767769124,000769
2023-03-23767773760773109,800773
2023-03-2276877176476982,500769
2023-03-20770770746749124,000749
2023-03-17764775762775119,800775
2023-03-16745765738762194,200762
2023-03-15757773754760191,600760
2023-03-14750761743752264,300752
2023-03-13776778747762356,000762
2023-03-10749752743746174,700746
2023-03-09748755743754146,500754
2023-03-08732748731748106,600748
2023-03-07738743734736163,500736
2023-03-06738741728736422,000736
2023-03-0371171671171591,900715
2023-03-0271071270770952,000709
2023-03-0170871270670964,700709
2023-02-2871471571071252,200712
2023-02-2770671470671435,900714
2023-02-2470971070571054,800710
2023-02-2270771270571192,000711
2023-02-2171171470871063,700710
2023-02-2070971470971237,800712
2023-02-1770871370670747,300707
2023-02-1670871370671088,700710
2023-02-1570970970570684,700706
2023-02-1471071270570968,000709
2023-02-1370671070370891,900708
2023-02-1070671270570692,700706
2023-02-0970971370770892,300708
2023-02-0870771370771355,300713
2023-02-0771371770670784,100707
2023-02-0671271870871787,200717
2023-02-03713719707710110,700710
2023-02-02715720709713107,300713
2023-02-01722729712712110,900712
2023-01-31718724715720102,800720
2023-01-30710721706713224,000713
2023-01-27730733728729420,600729
2023-01-26731736728728173,200728
2023-01-25721734720730149,000730
2023-01-24721733714726334,000726
2023-01-23718721715715138,800715
2023-01-20706719703718173,200718
2023-01-1970470870270596,200705
2023-01-1870571069970599,900705
2023-01-1769970569870487,600704
2023-01-16696704695699124,300699
2023-01-13702708696697142,300697
2023-01-1271171670570862,400708
2023-01-1171071270571270,000712
2023-01-1070571070170586,600705
2023-01-0670570569870580,000705
2023-01-0570570970270599,700705
2023-01-0471571570671079,700710

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