日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

丹青社(9743)の株価時系列情報

丹青社(9743)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1988/12/28 2,210 2,210 2,170 2,170 8,000
1988/12/27 2,200 2,200 2,200 2,200 1,000
1988/12/26 2,160 2,200 2,160 2,200 7,000
1988/12/24 2,200 2,200 2,200 2,200 2,000
1988/12/23 2,150 2,200 2,120 2,200 9,000
1988/12/22 2,170 2,170 2,160 2,160 12,000
1988/12/21 2,180 2,180 2,150 2,160 13,000
1988/12/20 2,200 2,200 2,170 2,170 3,000
1988/12/19 2,200 2,200 2,160 2,160 6,000
1988/12/16 2,150 2,150 2,150 2,150 1,000
1988/12/15 2,180 2,180 2,180 2,180 3,000
1988/12/14 2,230 2,230 2,220 2,220 4,000
1988/12/13 2,240 2,240 2,230 2,230 11,000
1988/12/12 2,190 2,190 2,190 2,190 4,000
1988/12/09 2,240 2,250 2,230 2,230 12,000
1988/12/08 2,250 2,250 2,230 2,230 8,000
1988/12/07 2,110 2,130 2,110 2,130 6,000
1988/12/05 2,130 2,130 2,100 2,100 5,000
1988/12/02 2,110 2,130 2,110 2,130 4,000
1988/12/01 2,110 2,150 2,100 2,100 16,000
1988/11/30 2,080 2,100 2,070 2,100 6,000
1988/11/29 2,030 2,060 2,030 2,060 5,000
1988/11/28 2,010 2,020 2,010 2,020 4,000
1988/11/25 2,000 2,040 2,000 2,040 2,000
1988/11/24 1,980 2,010 1,980 1,980 7,000
1988/11/22 2,050 2,050 1,960 1,970 19,000
1988/11/21 1,950 2,010 1,950 2,010 8,000
1988/11/18 1,950 1,950 1,910 1,910 9,000
1988/11/17 1,950 1,960 1,950 1,960 14,000
1988/11/16 1,970 1,970 1,950 1,950 10,000
1988/11/15 1,960 1,960 1,960 1,960 5,000
1988/11/14 1,990 1,990 1,960 1,960 5,000
1988/11/11 2,000 2,000 1,970 2,000 5,000
1988/11/10 2,000 2,000 2,000 2,000 3,000
1988/11/09 1,960 2,000 1,960 2,000 2,000
1988/11/08 1,980 1,980 1,950 1,950 7,000
1988/11/07 2,000 2,000 1,990 1,990 7,000
1988/11/05 2,000 2,000 2,000 2,000 3,000
1988/11/04 2,000 2,000 2,000 2,000 5,000
1988/11/02 2,010 2,010 2,010 2,010 2,000
1988/10/31 2,020 2,020 1,990 1,990 5,000
1988/10/29 1,990 1,990 1,990 1,990 1,000
1988/10/28 2,100 2,100 2,100 2,100 3,000
1988/10/27 2,090 2,100 2,070 2,100 6,000
1988/10/25 1,940 1,950 1,940 1,950 3,000
1988/10/24 1,970 1,970 1,930 1,930 11,000
1988/10/22 2,000 2,000 1,950 1,950 15,000
1988/10/21 2,010 2,080 1,990 1,990 10,000
1988/10/20 1,930 1,950 1,930 1,950 2,000
1988/10/19 1,890 1,900 1,890 1,900 3,000
1988/10/18 1,910 1,910 1,870 1,870 12,000
1988/10/17 2,000 2,010 1,950 1,950 6,000
1988/10/14 2,040 2,040 2,000 2,010 6,000
1988/10/13 2,000 2,040 2,000 2,040 11,000
1988/10/12 2,120 2,120 2,080 2,080 4,000
1988/10/11 2,180 2,180 2,180 2,180 1,000
1988/10/07 2,200 2,200 2,180 2,180 4,000
1988/10/05 2,200 2,200 2,200 2,200 4,000
1988/10/04 2,300 2,300 2,200 2,200 3,000
1988/10/03 2,300 2,300 2,300 2,300 3,000
1988/10/01 2,300 2,370 2,300 2,370 3,000
1988/09/30 2,300 2,300 2,300 2,300 1,000
1988/09/29 2,180 2,200 2,180 2,200 2,000
1988/09/28 2,180 2,180 2,180 2,180 3,000
1988/09/27 2,140 2,140 2,140 2,140 6,000
1988/09/27 1 -> 1.10 分割
1988/09/26 2,350 2,490 2,350 2,360 19,000
1988/09/24 2,410 2,410 2,350 2,350 10,000
1988/09/22 2,450 2,450 2,400 2,410 10,000
1988/09/21 2,450 2,450 2,400 2,450 13,000
1988/09/20 2,480 2,480 2,400 2,450 24,000
1988/09/19 2,500 2,500 2,480 2,480 18,000
1988/09/16 2,460 2,500 2,450 2,450 22,000
1988/09/14 2,410 2,490 2,410 2,490 5,000
1988/09/13 2,430 2,450 2,390 2,390 8,000
1988/09/12 2,370 2,400 2,370 2,400 6,000
1988/09/09 2,380 2,380 2,350 2,350 17,000
1988/09/08 2,380 2,390 2,380 2,380 11,000
1988/09/07 2,450 2,470 2,390 2,390 13,000
1988/09/06 2,450 2,450 2,450 2,450 2,000
1988/09/05 2,420 2,450 2,380 2,380 22,000
1988/09/03 2,410 2,420 2,380 2,400 14,000
1988/09/02 2,380 2,400 2,380 2,380 8,000
1988/09/01 2,400 2,400 2,350 2,350 14,000
1988/08/31 2,450 2,450 2,430 2,430 11,000
1988/08/30 2,490 2,490 2,470 2,490 11,000
1988/08/29 2,470 2,500 2,470 2,500 18,000
1988/08/27 2,500 2,500 2,460 2,460 10,000
1988/08/26 2,450 2,480 2,450 2,470 8,000
1988/08/25 2,450 2,500 2,440 2,440 13,000
1988/08/24 2,410 2,420 2,410 2,420 5,000
1988/08/23 2,430 2,440 2,430 2,430 10,000
1988/08/22 2,430 2,450 2,430 2,450 13,000
1988/08/19 2,450 2,490 2,430 2,430 6,000
1988/08/18 2,460 2,460 2,420 2,450 11,000
1988/08/17 2,500 2,500 2,460 2,500 7,000
1988/08/16 2,510 2,510 2,500 2,500 5,000
1988/08/15 2,510 2,510 2,500 2,510 9,000
1988/08/11 2,510 2,510 2,500 2,500 10,000
1988/08/10 2,510 2,540 2,510 2,540 2,000
1988/08/08 2,520 2,520 2,500 2,500 3,000
1988/08/06 2,520 2,520 2,520 2,520 2,000
1988/08/05 2,510 2,560 2,500 2,560 5,000
1988/08/04 2,560 2,570 2,550 2,560 14,000
1988/08/03 2,650 2,650 2,560 2,560 5,000
1988/08/02 2,650 2,650 2,640 2,640 7,000
1988/08/01 2,540 2,640 2,540 2,640 10,000
1988/07/30 2,500 2,500 2,500 2,500 3,000
1988/07/29 2,450 2,450 2,450 2,450 6,000
1988/07/28 2,480 2,480 2,450 2,450 7,000
1988/07/27 2,450 2,480 2,430 2,480 16,000
1988/07/26 2,500 2,500 2,440 2,480 18,000
1988/07/25 2,500 2,500 2,480 2,480 5,000
1988/07/22 2,560 2,570 2,500 2,550 23,000
1988/07/21 2,560 2,600 2,550 2,560 8,000
1988/07/20 2,580 2,580 2,580 2,580 5,000
1988/07/19 2,570 2,570 2,560 2,560 11,000
1988/07/18 2,570 2,570 2,560 2,560 3,000
1988/07/15 2,640 2,640 2,560 2,560 8,000
1988/07/14 2,600 2,610 2,600 2,600 9,000
1988/07/13 2,640 2,640 2,600 2,640 9,000
1988/07/12 2,640 2,650 2,600 2,600 18,000
1988/07/11 2,600 2,640 2,550 2,600 13,000
1988/07/08 2,660 2,660 2,600 2,600 19,000
1988/07/07 2,670 2,670 2,630 2,630 20,000
1988/07/05 2,670 2,700 2,670 2,700 8,000
1988/07/04 2,700 2,700 2,660 2,660 14,000
1988/07/02 2,700 2,700 2,660 2,660 4,000
1988/07/01 2,690 2,700 2,660 2,700 19,000
1988/06/30 2,680 2,700 2,660 2,660 12,000
1988/06/29 2,660 2,700 2,660 2,700 13,000
1988/06/28 2,700 2,700 2,660 2,660 13,000
1988/06/27 2,730 2,730 2,700 2,700 10,000
1988/06/25 2,750 2,750 2,730 2,730 6,000
1988/06/24 2,730 2,790 2,730 2,750 10,000
1988/06/23 2,720 2,800 2,710 2,800 17,000
1988/06/22 2,700 2,750 2,700 2,750 5,000
1988/06/21 2,720 2,720 2,700 2,700 13,000
1988/06/20 2,800 2,800 2,750 2,750 22,000
1988/06/17 2,800 2,800 2,760 2,800 18,000
1988/06/16 2,790 2,820 2,790 2,790 20,000
1988/06/15 2,850 2,850 2,800 2,800 65,000
1988/06/14 2,700 2,800 2,700 2,800 19,000
1988/06/13 2,740 2,740 2,660 2,660 23,000
1988/06/10 2,680 2,680 2,660 2,660 7,000
1988/06/09 2,650 2,650 2,640 2,640 19,000
1988/06/08 2,650 2,650 2,640 2,640 7,000
1988/06/07 2,650 2,660 2,650 2,650 13,000
1988/06/06 2,790 2,790 2,650 2,660 8,000
1988/06/04 2,700 2,710 2,650 2,710 8,000
1988/06/03 2,700 2,700 2,700 2,700 2,000
1988/06/02 2,640 2,750 2,640 2,700 8,000
1988/06/01 2,660 2,670 2,630 2,640 26,000
1988/05/31 2,660 2,670 2,620 2,650 11,000
1988/05/30 2,700 2,700 2,610 2,610 18,000
1988/05/28 2,720 2,730 2,700 2,700 45,000
1988/05/27 2,710 2,720 2,710 2,720 13,000
1988/05/26 2,730 2,740 2,710 2,710 36,000
1988/05/25 2,750 2,750 2,740 2,740 9,000
1988/05/24 2,750 2,850 2,740 2,850 27,000
1988/05/23 2,760 2,850 2,710 2,810 15,000
1988/05/20 2,780 2,780 2,700 2,700 21,000
1988/05/19 2,880 2,880 2,750 2,750 112,000
1988/05/18 2,800 2,870 2,800 2,870 151,000
1988/05/17 2,860 2,920 2,840 2,850 84,000
1988/05/16 2,820 2,890 2,800 2,870 103,000
1988/05/13 2,800 2,830 2,770 2,830 61,000
1988/05/12 2,770 2,800 2,770 2,800 5,000
1988/05/11 2,780 2,800 2,750 2,770 16,000
1988/05/10 2,840 2,840 2,810 2,830 43,000
1988/05/09 2,750 2,850 2,750 2,850 53,000
1988/05/07 2,700 2,750 2,680 2,750 14,000
1988/05/06 2,700 2,730 2,680 2,680 43,000
1988/05/02 2,700 2,700 2,650 2,650 6,000
1988/04/30 2,680 2,700 2,680 2,700 12,000
1988/04/28 2,680 2,680 2,630 2,680 23,000
1988/04/27 2,630 2,700 2,630 2,700 82,000
1988/04/26 2,650 2,670 2,610 2,670 51,000
1988/04/25 2,570 2,670 2,570 2,650 30,000
1988/04/23 2,640 2,650 2,610 2,610 19,000
1988/04/22 2,610 2,610 2,520 2,590 14,000
1988/04/21 2,650 2,650 2,610 2,650 14,000
1988/04/20 2,650 2,650 2,610 2,610 23,000
1988/04/19 2,650 2,700 2,650 2,660 15,000
1988/04/18 2,660 2,700 2,650 2,650 9,000
1988/04/15 2,680 2,690 2,630 2,650 22,000
1988/04/14 2,740 2,740 2,650 2,650 35,000
1988/04/13 2,740 2,740 2,700 2,740 46,000
1988/04/12 2,700 2,740 2,650 2,700 22,000
1988/04/11 2,690 2,700 2,660 2,700 35,000
1988/04/08 2,650 2,650 2,650 2,650 34,000
1988/04/07 2,710 2,750 2,650 2,650 26,000
1988/04/06 2,650 2,750 2,650 2,670 21,000
1988/04/05 2,660 2,700 2,660 2,670 8,000
1988/04/04 2,650 2,650 2,640 2,650 6,000
1988/04/02 2,630 2,630 2,620 2,620 2,000
1988/04/01 2,630 2,680 2,630 2,650 22,000
1988/03/31 2,610 2,650 2,610 2,630 19,000
1988/03/30 2,610 2,650 2,600 2,600 14,000
1988/03/29 2,610 2,650 2,600 2,610 18,000
1988/03/28 2,570 2,650 2,570 2,580 6,000
1988/03/26 2,650 2,650 2,580 2,580 11,000
1988/03/25 2,720 2,730 2,650 2,650 23,000
1988/03/24 2,760 2,780 2,720 2,730 62,000
1988/03/23 2,760 2,780 2,720 2,720 45,000
1988/03/22 2,730 2,790 2,720 2,760 12,000
1988/03/18 2,720 2,790 2,700 2,710 66,000
1988/03/17 2,720 2,780 2,700 2,750 29,000
1988/03/16 2,760 2,790 2,700 2,720 35,000
1988/03/15 2,780 2,800 2,700 2,720 13,000
1988/03/14 2,690 2,800 2,690 2,790 28,000
1988/03/11 2,710 2,740 2,700 2,700 56,000
1988/03/10 2,750 2,750 2,710 2,710 19,000
1988/03/09 2,800 2,840 2,770 2,800 48,000
1988/03/08 2,800 2,850 2,750 2,800 71,000
1988/03/07 2,780 2,800 2,740 2,800 56,000
1988/03/05 2,750 2,760 2,750 2,760 16,000
1988/03/04 2,750 2,790 2,740 2,750 51,000
1988/03/03 2,740 2,760 2,730 2,740 26,000
1988/03/02 2,700 2,750 2,700 2,710 29,000
1988/03/01 2,720 2,750 2,690 2,690 72,000
1988/02/29 2,620 2,710 2,620 2,710 20,000
1988/02/27 2,760 2,760 2,650 2,650 36,000
1988/02/26 2,750 2,820 2,750 2,800 61,000
1988/02/25 2,790 2,800 2,760 2,790 52,000
1988/02/24 2,780 2,850 2,760 2,760 90,000
1988/02/23 2,790 2,800 2,760 2,800 33,000
1988/02/22 2,760 2,800 2,750 2,750 24,000
1988/02/19 2,790 2,800 2,750 2,750 44,000
1988/02/18 2,840 2,840 2,750 2,800 27,000
1988/02/17 2,750 2,850 2,710 2,850 43,000
1988/02/16 2,840 2,840 2,800 2,800 18,000
1988/02/15 2,830 2,880 2,820 2,850 23,000
1988/02/12 2,740 2,850 2,730 2,790 30,000
1988/02/10 2,730 2,800 2,730 2,750 12,000
1988/02/09 2,600 2,650 2,600 2,650 26,000
1988/02/08 2,740 2,800 2,680 2,680 53,000
1988/02/06 2,750 2,780 2,710 2,780 24,000
1988/02/05 2,780 2,800 2,690 2,800 86,000
1988/02/04 2,890 2,900 2,810 2,820 100,000
1988/02/03 2,750 2,900 2,750 2,880 188,000
1988/02/02 2,660 2,700 2,660 2,670 76,000
1988/02/01 2,740 2,750 2,700 2,700 63,000
1988/01/30 2,750 2,790 2,730 2,760 87,000
1988/01/29 2,800 2,800 2,680 2,770 234,000
1988/01/28 2,740 2,890 2,710 2,820 309,000
1988/01/27 2,220 2,500 2,180 2,500 162,000
1988/01/26 2,150 2,230 2,140 2,190 31,000
1988/01/25 2,090 2,110 2,070 2,110 20,000
1988/01/23 2,070 2,100 2,060 2,070 7,000
1988/01/22 2,090 2,100 2,070 2,080 20,000
1988/01/21 2,070 2,100 2,070 2,100 7,000
1988/01/20 2,040 2,070 2,040 2,060 6,000
1988/01/19 2,040 2,040 2,040 2,040 3,000
1988/01/18 2,100 2,100 2,030 2,030 16,000
1988/01/14 2,050 2,050 2,010 2,020 17,000
1988/01/13 2,090 2,100 2,010 2,010 10,000
1988/01/12 2,090 2,090 2,070 2,090 14,000
1988/01/11 2,090 2,110 2,090 2,100 9,000
1988/01/08 2,110 2,120 2,100 2,110 22,000
1988/01/07 2,120 2,120 2,090 2,100 13,000
1988/01/06 2,090 2,180 2,090 2,100 20,000
1988/01/05 2,070 2,130 2,070 2,090 11,000
1988/01/04 2,090 2,100 2,090 2,090 6,000

このページの先頭へ