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 |
---|---|---|---|---|---|
1997/12/30 | 217 | 217 | 217 | 217 | 3,000 |
1997/12/26 | 220 | 220 | 220 | 220 | 15,000 |
1997/12/25 | 206 | 225 | 205 | 225 | 44,000 |
1997/12/24 | 225 | 225 | 205 | 205 | 43,000 |
1997/12/22 | 226 | 226 | 226 | 226 | 2,000 |
1997/12/19 | 227 | 227 | 225 | 225 | 6,000 |
1997/12/18 | 241 | 242 | 232 | 232 | 22,000 |
1997/12/17 | 220 | 233 | 220 | 231 | 31,000 |
1997/12/16 | 221 | 221 | 220 | 220 | 11,000 |
1997/12/15 | 225 | 266 | 220 | 266 | 49,000 |
1997/12/12 | 231 | 231 | 210 | 215 | 36,000 |
1997/12/11 | 230 | 245 | 221 | 221 | 30,000 |
1997/12/10 | 245 | 249 | 245 | 245 | 34,000 |
1997/12/09 | 221 | 230 | 221 | 230 | 8,000 |
1997/12/08 | 230 | 230 | 220 | 230 | 19,000 |
1997/12/05 | 220 | 233 | 220 | 230 | 42,000 |
1997/12/04 | 230 | 235 | 225 | 225 | 41,000 |
1997/12/03 | 240 | 245 | 240 | 245 | 23,000 |
1997/12/02 | 248 | 248 | 230 | 230 | 36,000 |
1997/12/01 | 244 | 249 | 238 | 240 | 31,000 |
1997/11/28 | 240 | 259 | 240 | 259 | 42,000 |
1997/11/27 | 205 | 240 | 205 | 240 | 30,000 |
1997/11/26 | 230 | 231 | 210 | 210 | 31,000 |
1997/11/25 | 250 | 250 | 250 | 250 | 9,000 |
1997/11/21 | 265 | 270 | 265 | 266 | 25,000 |
1997/11/20 | 250 | 265 | 250 | 265 | 12,000 |
1997/11/19 | 270 | 270 | 250 | 250 | 39,000 |
1997/11/18 | 281 | 285 | 270 | 270 | 152,000 |
1997/11/17 | 274 | 280 | 274 | 276 | 50,000 |
1997/11/14 | 290 | 290 | 274 | 274 | 14,000 |
1997/11/13 | 290 | 290 | 289 | 290 | 34,000 |
1997/11/12 | 296 | 301 | 295 | 295 | 34,000 |
1997/11/11 | 300 | 301 | 299 | 300 | 13,000 |
1997/11/10 | 309 | 311 | 300 | 301 | 26,000 |
1997/11/07 | 315 | 315 | 309 | 312 | 37,000 |
1997/11/06 | 320 | 320 | 320 | 320 | 20,000 |
1997/11/05 | 367 | 367 | 367 | 367 | 14,000 |
1997/10/31 | 330 | 333 | 330 | 333 | 13,000 |
1997/10/30 | 351 | 351 | 350 | 350 | 15,000 |
1997/10/29 | 352 | 358 | 352 | 357 | 5,000 |
1997/10/28 | 355 | 355 | 352 | 352 | 7,000 |
1997/10/27 | 356 | 356 | 355 | 355 | 3,000 |
1997/10/24 | 355 | 355 | 355 | 355 | 2,000 |
1997/10/23 | 365 | 365 | 365 | 365 | 1,000 |
1997/10/22 | 356 | 365 | 355 | 365 | 7,000 |
1997/10/21 | 390 | 395 | 380 | 380 | 10,000 |
1997/10/20 | 385 | 391 | 385 | 391 | 3,000 |
1997/10/17 | 380 | 380 | 380 | 380 | 5,000 |
1997/10/16 | 344 | 399 | 344 | 399 | 36,000 |
1997/10/14 | 300 | 305 | 300 | 304 | 13,000 |
1997/10/13 | 335 | 335 | 335 | 335 | 2,000 |
1997/10/09 | 351 | 351 | 335 | 335 | 16,000 |
1997/10/08 | 350 | 350 | 345 | 350 | 16,000 |
1997/10/07 | 376 | 381 | 360 | 360 | 13,000 |
1997/10/06 | 400 | 400 | 381 | 381 | 5,000 |
1997/10/03 | 420 | 420 | 414 | 414 | 12,000 |
1997/10/02 | 420 | 420 | 415 | 415 | 9,000 |
1997/10/01 | 420 | 420 | 415 | 415 | 2,000 |
1997/09/30 | 431 | 440 | 425 | 425 | 19,000 |
1997/09/29 | 440 | 440 | 440 | 440 | 20,000 |
1997/09/25 | 450 | 450 | 450 | 450 | 9,000 |
1997/09/24 | 489 | 489 | 480 | 480 | 5,000 |
1997/09/19 | 460 | 460 | 445 | 445 | 21,000 |
1997/09/18 | 470 | 470 | 460 | 460 | 9,000 |
1997/09/17 | 500 | 500 | 500 | 500 | 1,000 |
1997/09/16 | 470 | 500 | 470 | 500 | 26,000 |
1997/09/12 | 469 | 469 | 440 | 445 | 54,000 |
1997/09/11 | 491 | 491 | 461 | 470 | 15,000 |
1997/09/10 | 520 | 520 | 500 | 500 | 3,000 |
1997/09/09 | 531 | 531 | 530 | 530 | 15,000 |
1997/09/08 | 537 | 537 | 535 | 535 | 15,000 |
1997/09/05 | 540 | 540 | 536 | 537 | 7,000 |
1997/09/04 | 536 | 540 | 536 | 540 | 7,000 |
1997/09/03 | 551 | 560 | 540 | 540 | 22,000 |
1997/09/02 | 575 | 575 | 560 | 560 | 4,000 |
1997/09/01 | 565 | 575 | 561 | 561 | 3,000 |
1997/08/28 | 560 | 560 | 560 | 560 | 2,000 |
1997/08/26 | 579 | 579 | 579 | 579 | 2,000 |
1997/08/25 | 579 | 579 | 560 | 560 | 2,000 |
1997/08/22 | 541 | 585 | 541 | 585 | 5,000 |
1997/08/21 | 580 | 580 | 540 | 540 | 11,000 |
1997/08/20 | 589 | 589 | 589 | 589 | 2,000 |
1997/08/19 | 579 | 579 | 579 | 579 | 1,000 |
1997/08/18 | 584 | 584 | 578 | 578 | 8,000 |
1997/08/15 | 566 | 586 | 566 | 586 | 18,000 |
1997/08/14 | 533 | 535 | 530 | 535 | 6,000 |
1997/08/13 | 560 | 560 | 530 | 530 | 53,000 |
1997/08/12 | 563 | 565 | 561 | 562 | 6,000 |
1997/08/11 | 580 | 580 | 560 | 561 | 5,000 |
1997/08/08 | 579 | 580 | 560 | 560 | 18,000 |
1997/08/07 | 601 | 601 | 580 | 580 | 18,000 |
1997/08/06 | 596 | 596 | 596 | 596 | 8,000 |
1997/08/05 | 643 | 643 | 642 | 642 | 4,000 |
1997/08/04 | 660 | 660 | 642 | 642 | 12,000 |
1997/08/01 | 630 | 649 | 630 | 630 | 8,000 |
1997/07/31 | 603 | 630 | 603 | 630 | 6,000 |
1997/07/30 | 600 | 600 | 600 | 600 | 1,000 |
1997/07/29 | 620 | 620 | 617 | 617 | 2,000 |
1997/07/28 | 601 | 624 | 596 | 624 | 22,000 |
1997/07/25 | 601 | 601 | 600 | 600 | 5,000 |
1997/07/24 | 600 | 600 | 600 | 600 | 2,000 |
1997/07/23 | 624 | 624 | 624 | 624 | 1,000 |
1997/07/22 | 628 | 628 | 628 | 628 | 2,000 |
1997/07/18 | 596 | 605 | 596 | 600 | 18,000 |
1997/07/17 | 620 | 621 | 584 | 588 | 34,000 |
1997/07/16 | 625 | 630 | 620 | 625 | 14,000 |
1997/07/15 | 639 | 640 | 630 | 630 | 32,000 |
1997/07/14 | 640 | 640 | 630 | 639 | 10,000 |
1997/07/11 | 640 | 641 | 640 | 640 | 5,000 |
1997/07/10 | 645 | 650 | 640 | 640 | 18,000 |
1997/07/09 | 640 | 645 | 640 | 645 | 7,000 |
1997/07/08 | 635 | 635 | 635 | 635 | 14,000 |
1997/07/07 | 655 | 655 | 650 | 650 | 14,000 |
1997/07/04 | 660 | 660 | 655 | 655 | 12,000 |
1997/07/03 | 660 | 660 | 659 | 660 | 12,000 |
1997/07/02 | 655 | 655 | 655 | 655 | 8,000 |
1997/07/01 | 670 | 670 | 665 | 665 | 4,000 |
1997/06/30 | 675 | 675 | 660 | 660 | 7,000 |
1997/06/27 | 675 | 675 | 675 | 675 | 1,000 |
1997/06/26 | 689 | 690 | 675 | 675 | 6,000 |
1997/06/25 | 691 | 691 | 689 | 690 | 5,000 |
1997/06/24 | 654 | 670 | 654 | 670 | 19,000 |
1997/06/23 | 669 | 669 | 650 | 655 | 7,000 |
1997/06/20 | 690 | 690 | 680 | 680 | 14,000 |
1997/06/19 | 707 | 708 | 690 | 690 | 26,000 |
1997/06/18 | 735 | 735 | 700 | 700 | 24,000 |
1997/06/17 | 738 | 750 | 735 | 738 | 50,000 |
1997/06/16 | 735 | 739 | 720 | 730 | 80,000 |
1997/06/13 | 680 | 730 | 680 | 685 | 102,000 |
1997/06/12 | 645 | 655 | 645 | 655 | 31,000 |
1997/06/11 | 644 | 645 | 643 | 643 | 14,000 |
1997/06/10 | 642 | 643 | 642 | 643 | 18,000 |
1997/06/09 | 644 | 650 | 640 | 640 | 18,000 |
1997/06/06 | 642 | 650 | 640 | 645 | 18,000 |
1997/06/05 | 655 | 655 | 645 | 652 | 12,000 |
1997/06/04 | 651 | 655 | 650 | 650 | 10,000 |
1997/06/03 | 650 | 658 | 650 | 658 | 19,000 |
1997/06/02 | 631 | 640 | 630 | 630 | 7,000 |
1997/05/30 | 616 | 630 | 615 | 630 | 34,000 |
1997/05/29 | 635 | 635 | 615 | 615 | 42,000 |
1997/05/28 | 636 | 640 | 635 | 635 | 6,000 |
1997/05/27 | 630 | 635 | 630 | 635 | 12,000 |
1997/05/26 | 641 | 641 | 630 | 640 | 32,000 |
1997/05/23 | 660 | 661 | 610 | 635 | 32,000 |
1997/05/22 | 670 | 670 | 665 | 665 | 3,000 |
1997/05/21 | 683 | 685 | 680 | 685 | 10,000 |
1997/05/20 | 691 | 691 | 685 | 685 | 21,000 |
1997/05/19 | 700 | 700 | 681 | 690 | 31,000 |
1997/05/16 | 660 | 700 | 660 | 700 | 24,000 |
1997/05/15 | 660 | 661 | 641 | 661 | 23,000 |
1997/05/14 | 620 | 631 | 620 | 630 | 30,000 |
1997/05/13 | 608 | 630 | 608 | 620 | 65,000 |
1997/05/12 | 601 | 610 | 599 | 602 | 29,000 |
1997/05/09 | 637 | 638 | 620 | 620 | 24,000 |
1997/05/08 | 654 | 654 | 638 | 638 | 23,000 |
1997/05/07 | 665 | 665 | 655 | 655 | 55,000 |
1997/05/06 | 660 | 670 | 656 | 665 | 36,000 |
1997/05/02 | 665 | 665 | 651 | 651 | 53,000 |
1997/05/01 | 655 | 670 | 655 | 670 | 33,000 |
1997/04/30 | 650 | 675 | 650 | 675 | 72,000 |
1997/04/28 | 650 | 652 | 650 | 650 | 27,000 |
1997/04/25 | 649 | 650 | 641 | 650 | 119,000 |
1997/04/24 | 700 | 701 | 683 | 683 | 8,000 |
1997/04/22 | 730 | 735 | 720 | 725 | 24,000 |
1997/04/21 | 684 | 750 | 684 | 730 | 50,000 |
1997/04/18 | 640 | 690 | 640 | 680 | 35,000 |
1997/04/17 | 600 | 620 | 600 | 620 | 12,000 |
1997/04/16 | 591 | 601 | 590 | 595 | 24,000 |
1997/04/15 | 590 | 600 | 590 | 590 | 30,000 |
1997/04/14 | 580 | 580 | 570 | 570 | 9,000 |
1997/04/11 | 551 | 560 | 550 | 560 | 19,000 |
1997/04/10 | 600 | 600 | 580 | 580 | 17,000 |
1997/04/09 | 659 | 659 | 640 | 640 | 17,000 |
1997/04/08 | 669 | 669 | 660 | 660 | 5,000 |
1997/04/07 | 681 | 681 | 675 | 679 | 6,000 |
1997/04/04 | 685 | 689 | 680 | 680 | 10,000 |
1997/04/03 | 699 | 699 | 690 | 690 | 9,000 |
1997/04/02 | 699 | 700 | 699 | 700 | 9,000 |
1997/04/01 | 709 | 709 | 700 | 700 | 2,000 |
1997/03/31 | 700 | 710 | 695 | 710 | 16,000 |
1997/03/28 | 700 | 700 | 700 | 700 | 2,000 |
1997/03/27 | 695 | 700 | 695 | 700 | 17,000 |
1997/03/26 | 736 | 736 | 685 | 695 | 22,000 |
1997/03/25 | 721 | 730 | 720 | 730 | 6,000 |
1997/03/24 | 730 | 730 | 721 | 721 | 38,000 |
1997/03/21 | 730 | 730 | 721 | 730 | 13,000 |
1997/03/19 | 734 | 734 | 725 | 730 | 47,000 |
1997/03/18 | 740 | 740 | 734 | 734 | 30,000 |
1997/03/17 | 739 | 739 | 730 | 739 | 24,000 |
1997/03/14 | 740 | 740 | 740 | 740 | 4,000 |
1997/03/13 | 751 | 751 | 740 | 745 | 26,000 |
1997/03/12 | 774 | 774 | 750 | 750 | 21,000 |
1997/03/11 | 775 | 775 | 775 | 775 | 6,000 |
1997/03/10 | 788 | 788 | 778 | 778 | 8,000 |
1997/03/07 | 780 | 786 | 780 | 786 | 10,000 |
1997/03/06 | 780 | 781 | 780 | 781 | 5,000 |
1997/03/05 | 780 | 780 | 780 | 780 | 5,000 |
1997/03/04 | 792 | 792 | 780 | 780 | 12,000 |
1997/03/03 | 798 | 798 | 781 | 792 | 10,000 |
1997/02/28 | 800 | 818 | 800 | 818 | 12,000 |
1997/02/27 | 775 | 789 | 775 | 788 | 11,000 |
1997/02/26 | 775 | 780 | 774 | 775 | 18,000 |
1997/02/25 | 780 | 780 | 770 | 775 | 27,000 |
1997/02/24 | 770 | 772 | 760 | 770 | 87,000 |
1997/02/21 | 762 | 762 | 757 | 760 | 48,000 |
1997/02/20 | 760 | 760 | 750 | 752 | 34,000 |
1997/02/19 | 794 | 794 | 751 | 760 | 60,000 |
1997/02/18 | 810 | 810 | 794 | 794 | 29,000 |
1997/02/17 | 809 | 811 | 800 | 800 | 51,000 |
1997/02/14 | 790 | 804 | 790 | 799 | 43,000 |
1997/02/13 | 800 | 800 | 791 | 791 | 36,000 |
1997/02/12 | 800 | 810 | 800 | 800 | 27,000 |
1997/02/10 | 805 | 805 | 790 | 790 | 15,000 |
1997/02/07 | 840 | 841 | 820 | 820 | 22,000 |
1997/02/06 | 840 | 844 | 840 | 840 | 15,000 |
1997/02/05 | 875 | 880 | 830 | 830 | 33,000 |
1997/02/04 | 904 | 904 | 885 | 885 | 27,000 |
1997/02/03 | 831 | 894 | 831 | 894 | 18,000 |
1997/01/31 | 790 | 828 | 790 | 828 | 53,000 |
1997/01/30 | 793 | 799 | 790 | 790 | 46,000 |
1997/01/29 | 800 | 810 | 800 | 800 | 40,000 |
1997/01/28 | 840 | 840 | 810 | 810 | 54,000 |
1997/01/27 | 860 | 860 | 850 | 850 | 17,000 |
1997/01/24 | 892 | 892 | 880 | 880 | 8,000 |
1997/01/23 | 900 | 900 | 892 | 892 | 6,000 |
1997/01/22 | 904 | 905 | 900 | 905 | 18,000 |
1997/01/21 | 910 | 910 | 905 | 905 | 12,000 |
1997/01/20 | 925 | 925 | 920 | 920 | 17,000 |
1997/01/17 | 940 | 945 | 930 | 930 | 31,000 |
1997/01/16 | 950 | 950 | 950 | 950 | 15,000 |
1997/01/14 | 949 | 949 | 940 | 940 | 16,000 |
1997/01/13 | 950 | 950 | 949 | 949 | 11,000 |
1997/01/10 | 970 | 970 | 970 | 970 | 9,000 |
1997/01/09 | 980 | 980 | 970 | 970 | 9,000 |
1997/01/08 | 980 | 980 | 980 | 980 | 1,000 |
1997/01/07 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 |
1997/01/06 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |