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 |
---|---|---|---|---|---|
1998/12/30 | 310 | 310 | 310 | 310 | 3,000 |
1998/12/29 | 315 | 315 | 310 | 310 | 5,000 |
1998/12/28 | 310 | 310 | 310 | 310 | 1,000 |
1998/12/25 | 310 | 320 | 310 | 319 | 12,000 |
1998/12/24 | 315 | 320 | 315 | 320 | 17,000 |
1998/12/22 | 311 | 320 | 310 | 320 | 24,000 |
1998/12/21 | 305 | 320 | 305 | 310 | 19,000 |
1998/12/18 | 320 | 320 | 320 | 320 | 2,000 |
1998/12/16 | 311 | 311 | 306 | 306 | 2,000 |
1998/12/15 | 330 | 335 | 311 | 311 | 29,000 |
1998/12/14 | 310 | 310 | 310 | 310 | 1,000 |
1998/12/11 | 310 | 310 | 310 | 310 | 7,000 |
1998/12/10 | 310 | 335 | 310 | 330 | 31,000 |
1998/12/09 | 300 | 300 | 300 | 300 | 10,000 |
1998/12/08 | 300 | 300 | 300 | 300 | 1,000 |
1998/12/04 | 300 | 305 | 300 | 300 | 10,000 |
1998/12/03 | 300 | 308 | 300 | 308 | 28,000 |
1998/12/02 | 300 | 300 | 295 | 300 | 13,000 |
1998/12/01 | 295 | 295 | 290 | 290 | 17,000 |
1998/11/30 | 290 | 290 | 290 | 290 | 1,000 |
1998/11/27 | 290 | 295 | 290 | 295 | 10,000 |
1998/11/26 | 290 | 295 | 280 | 280 | 17,000 |
1998/11/25 | 285 | 290 | 285 | 290 | 22,000 |
1998/11/24 | 266 | 285 | 266 | 285 | 12,000 |
1998/11/20 | 280 | 280 | 280 | 280 | 2,000 |
1998/11/18 | 284 | 284 | 279 | 279 | 3,000 |
1998/11/17 | 274 | 279 | 265 | 265 | 3,000 |
1998/11/16 | 285 | 285 | 260 | 284 | 29,000 |
1998/11/13 | 261 | 261 | 260 | 260 | 4,000 |
1998/11/11 | 260 | 264 | 260 | 264 | 2,000 |
1998/11/10 | 260 | 260 | 255 | 255 | 7,000 |
1998/11/09 | 275 | 275 | 275 | 275 | 4,000 |
1998/11/06 | 269 | 269 | 265 | 265 | 4,000 |
1998/11/05 | 270 | 274 | 270 | 272 | 15,000 |
1998/11/04 | 260 | 265 | 251 | 265 | 25,000 |
1998/11/02 | 252 | 252 | 250 | 251 | 7,000 |
1998/10/30 | 259 | 259 | 250 | 252 | 10,000 |
1998/10/29 | 260 | 260 | 260 | 260 | 11,000 |
1998/10/28 | 260 | 260 | 260 | 260 | 1,000 |
1998/10/27 | 260 | 260 | 260 | 260 | 1,000 |
1998/10/23 | 256 | 280 | 256 | 270 | 9,000 |
1998/10/22 | 252 | 255 | 252 | 255 | 5,000 |
1998/10/21 | 255 | 261 | 255 | 261 | 4,000 |
1998/10/20 | 270 | 270 | 270 | 270 | 4,000 |
1998/10/19 | 260 | 260 | 250 | 250 | 2,000 |
1998/10/16 | 280 | 280 | 280 | 280 | 2,000 |
1998/10/15 | 280 | 280 | 280 | 280 | 30,000 |
1998/10/14 | 260 | 260 | 260 | 260 | 8,000 |
1998/10/13 | 270 | 270 | 260 | 260 | 14,000 |
1998/10/09 | 280 | 280 | 260 | 270 | 4,000 |
1998/10/08 | 290 | 290 | 290 | 290 | 6,000 |
1998/10/07 | 250 | 260 | 250 | 260 | 8,000 |
1998/10/06 | 250 | 250 | 250 | 250 | 6,000 |
1998/10/05 | 270 | 286 | 250 | 250 | 21,000 |
1998/10/02 | 271 | 271 | 271 | 271 | 4,000 |
1998/10/01 | 250 | 250 | 250 | 250 | 5,000 |
1998/09/30 | 271 | 271 | 250 | 250 | 17,000 |
1998/09/28 | 271 | 271 | 271 | 271 | 1,000 |
1998/09/25 | 271 | 271 | 271 | 271 | 1,000 |
1998/09/24 | 261 | 270 | 261 | 270 | 2,000 |
1998/09/22 | 256 | 256 | 256 | 256 | 1,000 |
1998/09/21 | 266 | 266 | 255 | 255 | 23,000 |
1998/09/18 | 270 | 270 | 265 | 265 | 44,000 |
1998/09/16 | 310 | 310 | 310 | 310 | 26,000 |
1998/09/14 | 270 | 270 | 265 | 265 | 6,000 |
1998/09/11 | 270 | 270 | 265 | 265 | 13,000 |
1998/09/10 | 270 | 275 | 270 | 270 | 12,000 |
1998/09/09 | 280 | 280 | 270 | 270 | 12,000 |
1998/09/08 | 271 | 280 | 271 | 280 | 6,000 |
1998/09/07 | 272 | 272 | 265 | 265 | 4,000 |
1998/09/04 | 300 | 300 | 280 | 280 | 5,000 |
1998/09/03 | 310 | 320 | 310 | 310 | 15,000 |
1998/09/02 | 295 | 295 | 285 | 285 | 5,000 |
1998/09/01 | 285 | 290 | 255 | 260 | 29,000 |
1998/08/31 | 280 | 280 | 280 | 280 | 3,000 |
1998/08/28 | 280 | 280 | 280 | 280 | 20,000 |
1998/08/27 | 280 | 280 | 280 | 280 | 4,000 |
1998/08/26 | 285 | 285 | 285 | 285 | 11,000 |
1998/08/25 | 290 | 290 | 285 | 285 | 3,000 |
1998/08/24 | 300 | 300 | 290 | 290 | 11,000 |
1998/08/21 | 290 | 295 | 290 | 295 | 5,000 |
1998/08/20 | 300 | 310 | 300 | 300 | 16,000 |
1998/08/19 | 291 | 291 | 291 | 291 | 1,000 |
1998/08/18 | 307 | 307 | 307 | 307 | 7,000 |
1998/08/17 | 305 | 307 | 291 | 291 | 30,000 |
1998/08/14 | 300 | 300 | 291 | 291 | 15,000 |
1998/08/11 | 310 | 310 | 300 | 300 | 4,000 |
1998/08/10 | 310 | 314 | 310 | 310 | 19,000 |
1998/08/07 | 320 | 320 | 316 | 316 | 4,000 |
1998/08/06 | 320 | 320 | 320 | 320 | 1,000 |
1998/08/05 | 320 | 320 | 320 | 320 | 7,000 |
1998/08/04 | 335 | 335 | 335 | 335 | 3,000 |
1998/08/03 | 335 | 335 | 335 | 335 | 18,000 |
1998/07/31 | 320 | 320 | 320 | 320 | 5,000 |
1998/07/30 | 316 | 316 | 313 | 315 | 13,000 |
1998/07/29 | 320 | 320 | 320 | 320 | 2,000 |
1998/07/28 | 314 | 314 | 314 | 314 | 2,000 |
1998/07/24 | 323 | 323 | 310 | 313 | 11,000 |
1998/07/23 | 332 | 332 | 323 | 323 | 13,000 |
1998/07/22 | 335 | 340 | 332 | 335 | 37,000 |
1998/07/21 | 332 | 332 | 332 | 332 | 4,000 |
1998/07/17 | 336 | 350 | 336 | 345 | 13,000 |
1998/07/16 | 354 | 355 | 335 | 354 | 11,000 |
1998/07/15 | 330 | 355 | 320 | 355 | 41,000 |
1998/07/14 | 330 | 330 | 318 | 318 | 3,000 |
1998/07/13 | 321 | 321 | 318 | 318 | 4,000 |
1998/07/10 | 328 | 350 | 328 | 330 | 45,000 |
1998/07/09 | 318 | 318 | 318 | 318 | 1,000 |
1998/07/08 | 315 | 315 | 310 | 315 | 6,000 |
1998/07/07 | 309 | 310 | 309 | 310 | 8,000 |
1998/07/06 | 305 | 310 | 305 | 310 | 7,000 |
1998/07/03 | 330 | 330 | 305 | 305 | 21,000 |
1998/07/02 | 305 | 320 | 305 | 320 | 36,000 |
1998/07/01 | 315 | 315 | 315 | 315 | 1,000 |
1998/06/30 | 293 | 299 | 293 | 299 | 2,000 |
1998/06/26 | 300 | 300 | 290 | 290 | 12,000 |
1998/06/25 | 311 | 311 | 311 | 311 | 1,000 |
1998/06/24 | 301 | 301 | 301 | 301 | 4,000 |
1998/06/23 | 315 | 315 | 300 | 300 | 7,000 |
1998/06/22 | 320 | 320 | 320 | 320 | 2,000 |
1998/06/18 | 320 | 320 | 320 | 320 | 4,000 |
1998/06/17 | 300 | 300 | 300 | 300 | 14,000 |
1998/06/16 | 320 | 320 | 300 | 300 | 11,000 |
1998/06/15 | 320 | 320 | 311 | 320 | 37,000 |
1998/06/12 | 310 | 310 | 310 | 310 | 4,000 |
1998/06/11 | 315 | 315 | 315 | 315 | 1,000 |
1998/06/10 | 310 | 310 | 310 | 310 | 5,000 |
1998/06/09 | 310 | 310 | 310 | 310 | 1,000 |
1998/06/08 | 316 | 316 | 310 | 310 | 2,000 |
1998/06/05 | 310 | 310 | 310 | 310 | 1,000 |
1998/06/04 | 317 | 318 | 316 | 316 | 6,000 |
1998/06/03 | 319 | 320 | 316 | 316 | 15,000 |
1998/06/02 | 310 | 320 | 310 | 320 | 7,000 |
1998/06/01 | 304 | 304 | 303 | 303 | 2,000 |
1998/05/27 | 305 | 305 | 305 | 305 | 15,000 |
1998/05/25 | 320 | 320 | 320 | 320 | 1,000 |
1998/05/22 | 301 | 320 | 301 | 320 | 22,000 |
1998/05/21 | 300 | 300 | 300 | 300 | 3,000 |
1998/05/20 | 310 | 310 | 310 | 310 | 1,000 |
1998/05/19 | 310 | 310 | 300 | 300 | 5,000 |
1998/05/18 | 318 | 318 | 318 | 318 | 1,000 |
1998/05/15 | 319 | 320 | 319 | 320 | 28,000 |
1998/05/13 | 309 | 309 | 309 | 309 | 1,000 |
1998/05/12 | 288 | 310 | 288 | 310 | 6,000 |
1998/05/11 | 290 | 310 | 281 | 310 | 19,000 |
1998/05/08 | 280 | 280 | 280 | 280 | 1,000 |
1998/05/07 | 291 | 291 | 281 | 282 | 9,000 |
1998/05/06 | 310 | 310 | 290 | 290 | 21,000 |
1998/04/30 | 310 | 310 | 285 | 295 | 18,000 |
1998/04/28 | 300 | 300 | 295 | 300 | 13,000 |
1998/04/27 | 303 | 310 | 303 | 310 | 5,000 |
1998/04/24 | 300 | 310 | 300 | 310 | 2,000 |
1998/04/23 | 305 | 305 | 300 | 300 | 3,000 |
1998/04/22 | 305 | 310 | 305 | 305 | 14,000 |
1998/04/21 | 300 | 319 | 300 | 319 | 5,000 |
1998/04/20 | 299 | 299 | 299 | 299 | 1,000 |
1998/04/17 | 300 | 300 | 280 | 280 | 8,000 |
1998/04/16 | 300 | 300 | 300 | 300 | 2,000 |
1998/04/15 | 316 | 335 | 315 | 335 | 27,000 |
1998/04/10 | 280 | 300 | 280 | 300 | 14,000 |
1998/04/09 | 281 | 281 | 280 | 281 | 4,000 |
1998/04/07 | 271 | 271 | 271 | 271 | 2,000 |
1998/04/06 | 260 | 261 | 260 | 261 | 3,000 |
1998/04/03 | 289 | 290 | 270 | 270 | 29,000 |
1998/04/02 | 275 | 280 | 260 | 260 | 15,000 |
1998/04/01 | 291 | 291 | 270 | 270 | 5,000 |
1998/03/31 | 296 | 296 | 290 | 290 | 6,000 |
1998/03/30 | 296 | 296 | 296 | 296 | 1,000 |
1998/03/27 | 294 | 305 | 294 | 300 | 5,000 |
1998/03/26 | 292 | 292 | 292 | 292 | 3,000 |
1998/03/25 | 292 | 295 | 291 | 295 | 11,000 |
1998/03/24 | 300 | 300 | 290 | 290 | 16,000 |
1998/03/23 | 301 | 301 | 301 | 301 | 3,000 |
1998/03/20 | 301 | 301 | 301 | 301 | 5,000 |
1998/03/19 | 300 | 300 | 300 | 300 | 12,000 |
1998/03/18 | 320 | 320 | 300 | 300 | 10,000 |
1998/03/17 | 319 | 320 | 310 | 320 | 12,000 |
1998/03/16 | 319 | 320 | 316 | 320 | 29,000 |
1998/03/13 | 300 | 300 | 297 | 300 | 9,000 |
1998/03/12 | 301 | 301 | 296 | 296 | 13,000 |
1998/03/11 | 308 | 308 | 300 | 301 | 11,000 |
1998/03/10 | 319 | 319 | 319 | 319 | 1,000 |
1998/03/09 | 320 | 320 | 320 | 320 | 13,000 |
1998/03/06 | 325 | 325 | 325 | 325 | 4,000 |
1998/03/05 | 320 | 325 | 320 | 325 | 8,000 |
1998/03/04 | 325 | 325 | 316 | 325 | 9,000 |
1998/03/03 | 330 | 330 | 325 | 325 | 15,000 |
1998/03/02 | 311 | 325 | 306 | 310 | 30,000 |
1998/02/27 | 325 | 330 | 325 | 325 | 17,000 |
1998/02/26 | 324 | 324 | 324 | 324 | 2,000 |
1998/02/25 | 305 | 310 | 300 | 300 | 4,000 |
1998/02/24 | 314 | 314 | 304 | 305 | 5,000 |
1998/02/23 | 316 | 319 | 312 | 312 | 37,000 |
1998/02/20 | 324 | 324 | 316 | 316 | 5,000 |
1998/02/19 | 330 | 330 | 329 | 329 | 18,000 |
1998/02/18 | 320 | 330 | 316 | 330 | 16,000 |
1998/02/17 | 315 | 316 | 315 | 315 | 7,000 |
1998/02/16 | 335 | 335 | 320 | 320 | 33,000 |
1998/02/13 | 343 | 343 | 315 | 320 | 17,000 |
1998/02/12 | 341 | 345 | 340 | 344 | 36,000 |
1998/02/10 | 318 | 329 | 318 | 329 | 27,000 |
1998/02/09 | 310 | 319 | 310 | 315 | 35,000 |
1998/02/06 | 291 | 300 | 291 | 294 | 60,000 |
1998/02/05 | 267 | 285 | 260 | 280 | 99,000 |
1998/02/04 | 281 | 281 | 272 | 272 | 30,000 |
1998/02/03 | 300 | 306 | 280 | 280 | 31,000 |
1998/02/02 | 289 | 289 | 269 | 280 | 20,000 |
1998/01/30 | 310 | 310 | 290 | 300 | 35,000 |
1998/01/29 | 350 | 355 | 305 | 310 | 86,000 |
1998/01/28 | 320 | 340 | 320 | 340 | 90,000 |
1998/01/27 | 275 | 282 | 271 | 282 | 116,000 |
1998/01/26 | 260 | 275 | 260 | 265 | 78,000 |
1998/01/23 | 246 | 247 | 242 | 245 | 63,000 |
1998/01/22 | 260 | 262 | 245 | 245 | 41,000 |
1998/01/21 | 240 | 257 | 240 | 256 | 57,000 |
1998/01/20 | 245 | 245 | 235 | 239 | 28,000 |
1998/01/19 | 235 | 245 | 235 | 240 | 17,000 |
1998/01/16 | 236 | 251 | 236 | 250 | 46,000 |
1998/01/14 | 216 | 216 | 216 | 216 | 2,000 |
1998/01/13 | 216 | 216 | 216 | 216 | 1,000 |
1998/01/12 | 215 | 225 | 215 | 225 | 5,000 |
1998/01/09 | 219 | 220 | 215 | 220 | 8,000 |
1998/01/08 | 220 | 220 | 215 | 220 | 10,000 |
1998/01/07 | 220 | 227 | 211 | 227 | 9,000 |
1998/01/06 | 249 | 250 | 225 | 225 | 27,000 |
1998/01/05 | 230 | 230 | 230 | 230 | 1,000 |