9743 (株)丹青社 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 998 | 1,000 | 987 | 996 | 227,500 | 996 |
| 2024-12-27 | 983 | 993 | 973 | 993 | 350,200 | 993 |
| 2024-12-26 | 973 | 978 | 968 | 978 | 232,900 | 978 |
| 2024-12-25 | 979 | 979 | 961 | 971 | 195,800 | 971 |
| 2024-12-24 | 980 | 980 | 970 | 979 | 278,200 | 979 |
| 2024-12-23 | 974 | 979 | 962 | 970 | 445,100 | 970 |
| 2024-12-20 | 990 | 995 | 972 | 978 | 746,900 | 978 |
| 2024-12-19 | 989 | 1,026 | 981 | 1,020 | 680,600 | 1,020 |
| 2024-12-18 | 1,011 | 1,027 | 986 | 1,004 | 971,000 | 1,004 |
| 2024-12-17 | 961 | 1,019 | 960 | 1,008 | 1,586,400 | 1,008 |
| 2024-12-16 | 921 | 959 | 920 | 948 | 2,626,500 | 948 |
| 2024-12-13 | 831 | 838 | 822 | 831 | 408,300 | 831 |
| 2024-12-12 | 818 | 820 | 808 | 816 | 195,700 | 816 |
| 2024-12-11 | 810 | 818 | 809 | 817 | 125,100 | 817 |
| 2024-12-10 | 815 | 816 | 808 | 808 | 120,200 | 808 |
| 2024-12-09 | 823 | 824 | 812 | 815 | 156,900 | 815 |
| 2024-12-06 | 817 | 822 | 811 | 818 | 103,900 | 818 |
| 2024-12-05 | 813 | 816 | 806 | 815 | 92,600 | 815 |
| 2024-12-04 | 816 | 819 | 805 | 805 | 97,800 | 805 |
| 2024-12-03 | 808 | 822 | 808 | 819 | 154,300 | 819 |
| 2024-12-02 | 812 | 813 | 808 | 808 | 73,400 | 808 |
| 2024-11-29 | 809 | 813 | 807 | 808 | 58,400 | 808 |
| 2024-11-28 | 807 | 815 | 807 | 809 | 82,800 | 809 |
| 2024-11-27 | 814 | 814 | 804 | 813 | 106,400 | 813 |
| 2024-11-26 | 813 | 819 | 810 | 816 | 128,300 | 816 |
| 2024-11-25 | 823 | 824 | 814 | 815 | 69,500 | 815 |
| 2024-11-22 | 815 | 819 | 808 | 817 | 80,700 | 817 |
| 2024-11-21 | 812 | 815 | 807 | 813 | 108,500 | 813 |
| 2024-11-20 | 818 | 823 | 810 | 815 | 148,600 | 815 |
| 2024-11-19 | 808 | 819 | 807 | 819 | 175,800 | 819 |
| 2024-11-18 | 795 | 815 | 795 | 810 | 142,400 | 810 |
| 2024-11-15 | 798 | 806 | 792 | 803 | 156,900 | 803 |
| 2024-11-14 | 804 | 806 | 795 | 796 | 109,600 | 796 |
| 2024-11-13 | 797 | 810 | 796 | 807 | 124,300 | 807 |
| 2024-11-12 | 794 | 804 | 793 | 800 | 116,600 | 800 |
| 2024-11-11 | 793 | 798 | 789 | 796 | 92,200 | 796 |
| 2024-11-08 | 809 | 812 | 793 | 795 | 120,600 | 795 |
| 2024-11-07 | 804 | 815 | 802 | 809 | 119,700 | 809 |
| 2024-11-06 | 802 | 806 | 794 | 799 | 98,800 | 799 |
| 2024-11-05 | 798 | 801 | 789 | 801 | 152,800 | 801 |
| 2024-11-01 | 808 | 811 | 798 | 798 | 118,600 | 798 |
| 2024-10-31 | 821 | 821 | 812 | 814 | 87,500 | 814 |
| 2024-10-30 | 826 | 832 | 817 | 817 | 342,600 | 817 |
| 2024-10-29 | 814 | 819 | 812 | 818 | 70,200 | 818 |
| 2024-10-28 | 803 | 817 | 803 | 813 | 74,200 | 813 |
| 2024-10-25 | 811 | 811 | 797 | 804 | 96,600 | 804 |
| 2024-10-24 | 800 | 813 | 798 | 810 | 111,600 | 810 |
| 2024-10-23 | 810 | 815 | 807 | 807 | 110,200 | 807 |
| 2024-10-22 | 817 | 817 | 802 | 809 | 180,900 | 809 |
| 2024-10-21 | 831 | 831 | 812 | 813 | 139,400 | 813 |
| 2024-10-18 | 840 | 841 | 828 | 829 | 85,500 | 829 |
| 2024-10-17 | 841 | 842 | 836 | 840 | 75,100 | 840 |
| 2024-10-16 | 838 | 844 | 835 | 840 | 127,300 | 840 |
| 2024-10-15 | 845 | 849 | 836 | 843 | 160,600 | 843 |
| 2024-10-11 | 828 | 837 | 827 | 836 | 177,400 | 836 |
| 2024-10-10 | 836 | 836 | 826 | 830 | 150,400 | 830 |
| 2024-10-09 | 827 | 837 | 825 | 837 | 147,900 | 837 |
| 2024-10-08 | 832 | 832 | 819 | 826 | 284,500 | 826 |
| 2024-10-07 | 850 | 850 | 836 | 836 | 115,600 | 836 |
| 2024-10-04 | 841 | 843 | 834 | 840 | 130,700 | 840 |
| 2024-10-03 | 841 | 842 | 832 | 836 | 143,100 | 836 |
| 2024-10-02 | 838 | 845 | 822 | 827 | 198,900 | 827 |
| 2024-10-01 | 837 | 842 | 831 | 842 | 188,400 | 842 |
| 2024-09-30 | 848 | 853 | 833 | 835 | 277,600 | 835 |
| 2024-09-27 | 884 | 890 | 866 | 871 | 294,400 | 871 |
| 2024-09-26 | 881 | 890 | 875 | 883 | 239,100 | 883 |
| 2024-09-25 | 853 | 882 | 851 | 875 | 262,500 | 875 |
| 2024-09-24 | 880 | 885 | 856 | 856 | 235,800 | 856 |
| 2024-09-20 | 863 | 873 | 854 | 867 | 364,200 | 867 |
| 2024-09-19 | 853 | 865 | 849 | 856 | 253,400 | 856 |
| 2024-09-18 | 840 | 846 | 824 | 841 | 270,900 | 841 |
| 2024-09-17 | 817 | 849 | 811 | 842 | 679,200 | 842 |
| 2024-09-13 | 840 | 855 | 831 | 847 | 616,700 | 847 |
| 2024-09-12 | 858 | 866 | 850 | 855 | 286,500 | 855 |
| 2024-09-11 | 860 | 865 | 841 | 847 | 267,000 | 847 |
| 2024-09-10 | 888 | 892 | 865 | 869 | 244,300 | 869 |
| 2024-09-09 | 855 | 885 | 848 | 882 | 513,400 | 882 |
| 2024-09-06 | 921 | 933 | 910 | 915 | 153,700 | 915 |
| 2024-09-05 | 921 | 925 | 903 | 910 | 285,400 | 910 |
| 2024-09-04 | 933 | 946 | 926 | 929 | 198,200 | 929 |
| 2024-09-03 | 937 | 960 | 931 | 959 | 201,500 | 959 |
| 2024-09-02 | 940 | 940 | 921 | 928 | 245,100 | 928 |
| 2024-08-30 | 927 | 938 | 922 | 932 | 194,100 | 932 |
| 2024-08-29 | 922 | 931 | 902 | 920 | 263,700 | 920 |
| 2024-08-28 | 925 | 930 | 920 | 930 | 78,400 | 930 |
| 2024-08-27 | 923 | 927 | 919 | 926 | 63,300 | 926 |
| 2024-08-26 | 924 | 935 | 913 | 918 | 141,000 | 918 |
| 2024-08-23 | 914 | 918 | 895 | 909 | 156,000 | 909 |
| 2024-08-22 | 919 | 920 | 903 | 914 | 73,000 | 914 |
| 2024-08-21 | 917 | 922 | 911 | 920 | 55,200 | 920 |
| 2024-08-20 | 924 | 931 | 922 | 925 | 63,700 | 925 |
| 2024-08-19 | 941 | 941 | 914 | 917 | 105,800 | 917 |
| 2024-08-16 | 950 | 950 | 936 | 943 | 115,400 | 943 |
| 2024-08-15 | 940 | 947 | 934 | 934 | 177,700 | 934 |
| 2024-08-14 | 916 | 937 | 901 | 930 | 214,200 | 930 |
| 2024-08-13 | 898 | 906 | 881 | 903 | 178,000 | 903 |
| 2024-08-09 | 887 | 899 | 879 | 889 | 236,700 | 889 |
| 2024-08-08 | 851 | 878 | 851 | 861 | 156,700 | 861 |
| 2024-08-07 | 810 | 885 | 808 | 878 | 376,600 | 878 |
| 2024-08-06 | 816 | 826 | 798 | 806 | 446,400 | 806 |
| 2024-08-05 | 830 | 859 | 782 | 801 | 512,700 | 801 |
| 2024-08-02 | 870 | 895 | 860 | 874 | 305,200 | 874 |
| 2024-08-01 | 931 | 931 | 892 | 912 | 201,800 | 912 |
| 2024-07-31 | 917 | 927 | 906 | 926 | 194,900 | 926 |
| 2024-07-30 | 938 | 938 | 915 | 926 | 348,900 | 926 |
| 2024-07-29 | 952 | 955 | 946 | 953 | 325,200 | 953 |
| 2024-07-26 | 940 | 948 | 937 | 937 | 126,900 | 937 |
| 2024-07-25 | 939 | 952 | 936 | 948 | 186,400 | 948 |
| 2024-07-24 | 957 | 959 | 942 | 951 | 199,800 | 951 |
| 2024-07-23 | 968 | 977 | 962 | 962 | 145,500 | 962 |
| 2024-07-22 | 972 | 982 | 963 | 966 | 242,800 | 966 |
| 2024-07-19 | 974 | 984 | 967 | 984 | 202,500 | 984 |
| 2024-07-18 | 975 | 985 | 971 | 979 | 114,900 | 979 |
| 2024-07-17 | 986 | 986 | 978 | 979 | 110,900 | 979 |
| 2024-07-16 | 990 | 993 | 979 | 980 | 117,800 | 980 |
| 2024-07-12 | 982 | 990 | 977 | 981 | 176,600 | 981 |
| 2024-07-11 | 984 | 987 | 976 | 977 | 106,900 | 977 |
| 2024-07-10 | 988 | 989 | 976 | 982 | 151,100 | 982 |
| 2024-07-09 | 1,004 | 1,005 | 988 | 992 | 129,700 | 992 |
| 2024-07-08 | 999 | 1,009 | 990 | 996 | 164,300 | 996 |
| 2024-07-05 | 1,020 | 1,020 | 1,002 | 1,006 | 193,700 | 1,006 |
| 2024-07-04 | 997 | 1,068 | 992 | 1,034 | 442,400 | 1,034 |
| 2024-07-03 | 975 | 993 | 975 | 993 | 106,900 | 993 |
| 2024-07-02 | 976 | 983 | 972 | 978 | 160,100 | 978 |
| 2024-07-01 | 1,000 | 1,000 | 981 | 982 | 210,600 | 982 |
| 2024-06-28 | 1,012 | 1,013 | 998 | 1,002 | 106,200 | 1,002 |
| 2024-06-27 | 998 | 1,018 | 997 | 1,018 | 148,000 | 1,018 |
| 2024-06-26 | 1,006 | 1,010 | 997 | 1,001 | 124,400 | 1,001 |
| 2024-06-25 | 994 | 1,018 | 981 | 1,007 | 231,000 | 1,007 |
| 2024-06-24 | 981 | 996 | 972 | 994 | 223,000 | 994 |
| 2024-06-21 | 987 | 997 | 970 | 972 | 393,300 | 972 |
| 2024-06-20 | 1,015 | 1,016 | 967 | 982 | 366,100 | 982 |
| 2024-06-19 | 988 | 1,020 | 984 | 1,020 | 575,500 | 1,020 |
| 2024-06-18 | 957 | 986 | 955 | 968 | 474,900 | 968 |
| 2024-06-17 | 956 | 957 | 920 | 949 | 682,700 | 949 |
| 2024-06-14 | 939 | 984 | 920 | 956 | 1,961,200 | 956 |
| 2024-06-13 | 846 | 867 | 842 | 864 | 511,800 | 864 |
| 2024-06-12 | 843 | 860 | 841 | 844 | 254,200 | 844 |
| 2024-06-11 | 846 | 852 | 839 | 846 | 160,300 | 846 |
| 2024-06-10 | 836 | 850 | 836 | 847 | 104,100 | 847 |
| 2024-06-07 | 845 | 851 | 832 | 836 | 87,300 | 836 |
| 2024-06-06 | 851 | 851 | 836 | 846 | 90,000 | 846 |
| 2024-06-05 | 848 | 859 | 843 | 852 | 136,900 | 852 |
| 2024-06-04 | 827 | 846 | 825 | 843 | 108,200 | 843 |
| 2024-06-03 | 820 | 827 | 819 | 827 | 79,400 | 827 |
| 2024-05-31 | 825 | 825 | 814 | 820 | 96,300 | 820 |
| 2024-05-30 | 808 | 818 | 806 | 817 | 145,100 | 817 |
| 2024-05-29 | 824 | 825 | 805 | 808 | 145,600 | 808 |
| 2024-05-28 | 828 | 833 | 824 | 825 | 79,000 | 825 |
| 2024-05-27 | 828 | 833 | 825 | 831 | 67,200 | 831 |
| 2024-05-24 | 826 | 833 | 822 | 830 | 120,200 | 830 |
| 2024-05-23 | 845 | 845 | 833 | 837 | 82,600 | 837 |
| 2024-05-22 | 850 | 853 | 844 | 847 | 102,200 | 847 |
| 2024-05-21 | 860 | 864 | 848 | 852 | 91,600 | 852 |
| 2024-05-20 | 845 | 861 | 845 | 852 | 89,700 | 852 |
| 2024-05-17 | 851 | 855 | 839 | 847 | 74,900 | 847 |
| 2024-05-16 | 865 | 865 | 851 | 851 | 85,300 | 851 |
| 2024-05-15 | 871 | 871 | 860 | 860 | 107,500 | 860 |
| 2024-05-14 | 879 | 880 | 870 | 871 | 81,400 | 871 |
| 2024-05-13 | 881 | 885 | 873 | 884 | 60,500 | 884 |
| 2024-05-10 | 897 | 897 | 878 | 879 | 55,600 | 879 |
| 2024-05-09 | 893 | 895 | 883 | 894 | 67,500 | 894 |
| 2024-05-08 | 886 | 893 | 886 | 887 | 69,800 | 887 |
| 2024-05-07 | 887 | 897 | 884 | 886 | 103,400 | 886 |
| 2024-05-02 | 873 | 884 | 873 | 881 | 71,900 | 881 |
| 2024-05-01 | 879 | 881 | 868 | 875 | 57,600 | 875 |
| 2024-04-30 | 872 | 883 | 869 | 882 | 82,400 | 882 |
| 2024-04-26 | 870 | 875 | 863 | 872 | 86,200 | 872 |
| 2024-04-25 | 870 | 881 | 870 | 871 | 69,800 | 871 |
| 2024-04-24 | 877 | 877 | 866 | 871 | 98,300 | 871 |
| 2024-04-23 | 882 | 882 | 876 | 876 | 57,900 | 876 |
| 2024-04-22 | 870 | 878 | 867 | 874 | 86,700 | 874 |
| 2024-04-19 | 879 | 879 | 860 | 868 | 145,500 | 868 |
| 2024-04-18 | 867 | 880 | 858 | 874 | 142,300 | 874 |
| 2024-04-17 | 874 | 875 | 862 | 868 | 132,600 | 868 |
| 2024-04-16 | 906 | 906 | 866 | 879 | 277,600 | 879 |
| 2024-04-15 | 912 | 920 | 908 | 920 | 144,500 | 920 |
| 2024-04-12 | 932 | 938 | 919 | 927 | 181,800 | 927 |
| 2024-04-11 | 930 | 933 | 911 | 922 | 145,600 | 922 |
| 2024-04-10 | 930 | 942 | 928 | 931 | 164,000 | 931 |
| 2024-04-09 | 939 | 948 | 925 | 928 | 180,400 | 928 |
| 2024-04-08 | 915 | 937 | 913 | 929 | 286,800 | 929 |
| 2024-04-05 | 910 | 925 | 907 | 915 | 306,100 | 915 |
| 2024-04-04 | 909 | 924 | 909 | 915 | 314,800 | 915 |
| 2024-04-03 | 876 | 909 | 874 | 904 | 272,900 | 904 |
| 2024-04-02 | 897 | 904 | 889 | 891 | 171,400 | 891 |
| 2024-04-01 | 895 | 911 | 894 | 897 | 219,800 | 897 |
| 2024-03-29 | 871 | 899 | 871 | 892 | 182,900 | 892 |
| 2024-03-28 | 883 | 890 | 873 | 875 | 197,700 | 875 |
| 2024-03-27 | 886 | 897 | 882 | 884 | 238,900 | 884 |
| 2024-03-26 | 870 | 896 | 869 | 887 | 251,700 | 887 |
| 2024-03-25 | 883 | 893 | 868 | 870 | 251,400 | 870 |
| 2024-03-22 | 868 | 890 | 868 | 883 | 316,900 | 883 |
| 2024-03-21 | 867 | 872 | 856 | 861 | 422,900 | 861 |
| 2024-03-19 | 865 | 876 | 861 | 866 | 297,100 | 866 |
| 2024-03-18 | 885 | 913 | 861 | 877 | 1,374,100 | 877 |
| 2024-03-15 | 935 | 961 | 933 | 960 | 744,600 | 960 |
| 2024-03-14 | 918 | 934 | 916 | 931 | 358,200 | 931 |
| 2024-03-13 | 920 | 938 | 904 | 911 | 382,800 | 911 |
| 2024-03-12 | 869 | 914 | 863 | 913 | 648,700 | 913 |
| 2024-03-11 | 875 | 926 | 875 | 899 | 2,498,100 | 899 |
| 2024-03-08 | 792 | 815 | 792 | 809 | 227,200 | 809 |
| 2024-03-07 | 808 | 810 | 795 | 797 | 115,400 | 797 |
| 2024-03-06 | 794 | 811 | 794 | 807 | 131,100 | 807 |
| 2024-03-05 | 791 | 803 | 791 | 800 | 134,700 | 800 |
| 2024-03-04 | 808 | 808 | 794 | 796 | 145,600 | 796 |
| 2024-03-01 | 800 | 811 | 795 | 800 | 196,600 | 800 |
| 2024-02-29 | 795 | 803 | 791 | 794 | 210,300 | 794 |
| 2024-02-28 | 802 | 811 | 802 | 803 | 102,200 | 803 |
| 2024-02-27 | 800 | 807 | 800 | 803 | 108,600 | 803 |
| 2024-02-26 | 808 | 812 | 806 | 807 | 143,000 | 807 |
| 2024-02-22 | 805 | 811 | 804 | 807 | 91,500 | 807 |
| 2024-02-21 | 804 | 810 | 803 | 805 | 101,900 | 805 |
| 2024-02-20 | 805 | 805 | 797 | 799 | 143,200 | 799 |
| 2024-02-19 | 788 | 803 | 787 | 802 | 121,900 | 802 |
| 2024-02-16 | 780 | 788 | 777 | 785 | 147,200 | 785 |
| 2024-02-15 | 784 | 785 | 772 | 775 | 209,000 | 775 |
| 2024-02-14 | 799 | 800 | 778 | 780 | 213,600 | 780 |
| 2024-02-13 | 803 | 812 | 799 | 805 | 193,400 | 805 |
| 2024-02-09 | 803 | 807 | 798 | 798 | 152,900 | 798 |
| 2024-02-08 | 806 | 807 | 790 | 798 | 244,400 | 798 |
| 2024-02-07 | 812 | 818 | 804 | 807 | 302,700 | 807 |
| 2024-02-06 | 826 | 826 | 812 | 813 | 283,900 | 813 |
| 2024-02-05 | 829 | 832 | 826 | 829 | 162,400 | 829 |
| 2024-02-02 | 825 | 833 | 817 | 828 | 217,200 | 828 |
| 2024-02-01 | 836 | 840 | 824 | 825 | 204,400 | 825 |
| 2024-01-31 | 842 | 845 | 833 | 845 | 173,800 | 845 |
| 2024-01-30 | 852 | 853 | 835 | 842 | 440,400 | 842 |
| 2024-01-29 | 859 | 866 | 857 | 863 | 554,800 | 863 |
| 2024-01-26 | 865 | 871 | 862 | 864 | 282,400 | 864 |
| 2024-01-25 | 868 | 872 | 864 | 869 | 231,100 | 869 |
| 2024-01-24 | 876 | 876 | 866 | 867 | 199,700 | 867 |
| 2024-01-23 | 879 | 884 | 875 | 876 | 141,200 | 876 |
| 2024-01-22 | 871 | 881 | 870 | 878 | 128,700 | 878 |
| 2024-01-19 | 878 | 878 | 864 | 867 | 162,400 | 867 |
| 2024-01-18 | 870 | 881 | 870 | 874 | 163,600 | 874 |
| 2024-01-17 | 867 | 877 | 863 | 868 | 227,800 | 868 |
| 2024-01-16 | 863 | 872 | 861 | 862 | 183,700 | 862 |
| 2024-01-15 | 857 | 866 | 849 | 863 | 238,200 | 863 |
| 2024-01-12 | 873 | 874 | 843 | 847 | 433,400 | 847 |
| 2024-01-11 | 884 | 884 | 872 | 874 | 218,100 | 874 |
| 2024-01-10 | 882 | 888 | 877 | 880 | 207,300 | 880 |
| 2024-01-09 | 884 | 890 | 876 | 880 | 270,100 | 880 |
| 2024-01-05 | 885 | 892 | 883 | 885 | 138,400 | 885 |
| 2024-01-04 | 882 | 882 | 862 | 877 | 150,100 | 877 |
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