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
1999/12/30 720 721 700 700 20,000
1999/12/29 660 720 660 720 8,000
1999/12/28 660 660 620 660 16,000
1999/12/27 650 650 620 620 12,000
1999/12/24 599 650 599 650 19,000
1999/12/22 550 619 550 619 25,000
1999/12/21 684 684 600 630 28,000
1999/12/20 692 692 683 685 15,000
1999/12/17 699 730 680 730 20,000
1999/12/16 728 730 700 700 14,000
1999/12/15 704 730 681 730 36,000
1999/12/14 735 740 680 699 51,000
1999/12/13 800 800 735 735 35,000
1999/12/10 819 830 780 830 21,000
1999/12/09 869 869 825 826 28,000
1999/12/08 880 880 870 880 10,000
1999/12/07 889 890 889 890 3,000
1999/12/06 880 890 880 890 14,000
1999/12/03 897 900 880 880 24,000
1999/12/02 860 871 860 870 22,000
1999/12/01 880 890 850 860 18,000
1999/11/30 890 900 880 900 18,000
1999/11/29 890 900 890 890 12,000
1999/11/26 890 900 880 890 18,000
1999/11/25 940 960 900 900 37,000
1999/11/24 909 920 900 910 65,000
1999/11/22 925 940 900 900 36,000
1999/11/19 870 920 861 880 29,000
1999/11/18 790 861 790 861 22,000
1999/11/17 839 840 790 790 24,000
1999/11/16 780 850 780 850 20,000
1999/11/15 880 880 820 840 32,000
1999/11/12 881 890 840 840 37,000
1999/11/11 940 940 880 880 23,000
1999/11/10 860 930 860 930 68,000
1999/11/09 880 880 859 880 71,000
1999/11/08 990 990 911 920 80,000
1999/11/05 1,000 1,050 951 960 223,000
1999/11/04 940 1,000 940 1,000 370,000
1999/11/02 881 900 865 900 314,000
1999/11/01 715 800 700 800 144,000
1999/10/29 700 700 680 700 35,000
1999/10/28 680 700 680 700 12,000
1999/10/27 640 650 630 650 9,000
1999/10/26 640 650 640 640 10,000
1999/10/25 640 642 640 640 7,000
1999/10/22 660 660 650 650 6,000
1999/10/21 660 670 660 670 13,000
1999/10/20 649 670 645 660 12,000
1999/10/19 640 650 640 650 3,000
1999/10/18 600 650 600 650 15,000
1999/10/15 705 705 681 698 20,000
1999/10/14 680 685 680 685 17,000
1999/10/13 700 700 684 690 16,000
1999/10/12 725 735 720 720 6,000
1999/10/08 692 735 692 735 55,000
1999/10/07 675 720 675 720 48,000
1999/10/06 700 700 695 695 22,000
1999/10/05 720 720 690 720 57,000
1999/10/04 740 740 680 710 106,000
1999/10/01 630 710 630 710 216,000
1999/09/30 580 620 580 610 55,000
1999/09/29 551 551 546 546 9,000
1999/09/28 545 546 545 546 4,000
1999/09/27 546 546 546 546 4,000
1999/09/24 550 550 540 549 14,000
1999/09/22 564 564 551 551 7,000
1999/09/21 590 590 570 570 8,000
1999/09/20 586 586 570 582 25,000
1999/09/17 579 585 560 576 41,000
1999/09/16 600 600 583 589 36,000
1999/09/14 535 550 535 550 27,000
1999/09/13 551 551 531 531 36,000
1999/09/10 545 550 540 540 7,000
1999/09/09 532 535 530 535 6,000
1999/09/08 555 555 531 532 27,000
1999/09/07 580 580 551 555 7,000
1999/09/06 612 620 580 580 24,000
1999/09/03 630 630 605 605 125,000
1999/09/02 577 600 577 600 106,000
1999/09/01 534 570 534 551 22,000
1999/08/31 537 540 530 535 27,000
1999/08/30 580 580 557 557 44,000
1999/08/27 593 600 562 595 122,000
1999/08/26 600 629 600 613 299,000
1999/08/25 465 550 465 550 412,000
1999/08/24 465 470 455 470 231,000
1999/08/23 402 404 402 404 4,000
1999/08/20 415 415 415 415 7,000
1999/08/19 428 428 415 415 29,000
1999/08/18 428 428 428 428 2,000
1999/08/17 420 429 420 420 35,000
1999/08/16 423 432 410 410 27,000
1999/08/13 399 400 399 400 8,000
1999/08/12 392 399 392 399 5,000
1999/08/11 391 399 391 391 16,000
1999/08/10 386 390 386 390 6,000
1999/08/09 385 385 385 385 1,000
1999/08/06 395 395 385 385 11,000
1999/08/05 399 399 399 399 2,000
1999/08/04 399 400 390 400 3,000
1999/08/03 410 415 410 410 21,000
1999/08/02 399 400 399 400 8,000
1999/07/30 400 401 400 400 29,000
1999/07/29 412 412 412 412 1,000
1999/07/27 420 420 420 420 1,000
1999/07/26 412 412 410 410 25,000
1999/07/23 419 420 412 412 6,000
1999/07/22 420 421 420 420 11,000
1999/07/21 440 440 438 438 12,000
1999/07/19 436 440 436 440 22,000
1999/07/16 434 434 434 434 5,000
1999/07/15 429 430 429 430 30,000
1999/07/14 421 421 420 421 15,000
1999/07/13 430 430 421 421 4,000
1999/07/12 420 430 420 430 9,000
1999/07/09 413 430 413 423 38,000
1999/07/08 421 421 413 413 10,000
1999/07/07 421 421 421 421 17,000
1999/07/06 425 425 417 420 40,000
1999/07/05 430 430 416 416 36,000
1999/07/02 430 430 425 425 12,000
1999/07/01 435 435 429 431 11,000
1999/06/30 416 435 415 425 18,000
1999/06/29 417 417 415 415 4,000
1999/06/28 416 418 416 418 11,000
1999/06/25 416 416 415 416 10,000
1999/06/24 420 420 416 419 6,000
1999/06/23 420 420 418 418 4,000
1999/06/22 429 429 420 420 4,000
1999/06/21 430 430 415 416 13,000
1999/06/18 435 435 430 430 6,000
1999/06/17 439 439 435 435 4,000
1999/06/15 444 444 430 430 20,000
1999/06/14 426 439 425 439 15,000
1999/06/11 426 434 425 434 7,000
1999/06/10 420 425 407 407 4,000
1999/06/09 407 407 406 406 2,000
1999/06/08 420 420 404 405 5,000
1999/06/07 415 415 400 400 4,000
1999/06/04 421 421 421 421 2,000
1999/06/03 430 434 425 434 13,000
1999/06/02 425 425 425 425 2,000
1999/06/01 425 425 421 421 3,000
1999/05/31 418 425 410 425 11,000
1999/05/28 420 420 418 418 8,000
1999/05/27 420 420 420 420 1,000
1999/05/26 425 425 420 420 7,000
1999/05/25 425 425 425 425 4,000
1999/05/24 426 426 421 425 7,000
1999/05/21 440 440 425 425 8,000
1999/05/20 464 464 440 440 11,000
1999/05/19 460 460 450 450 2,000
1999/05/18 468 468 465 466 10,000
1999/05/17 460 470 450 470 17,000
1999/05/14 450 450 440 440 9,000
1999/05/13 440 460 440 450 19,000
1999/05/12 440 450 440 450 7,000
1999/05/11 460 460 450 450 4,000
1999/05/10 470 470 460 460 5,000
1999/05/07 470 470 442 442 16,000
1999/05/06 470 475 440 440 40,000
1999/04/30 466 466 440 440 15,000
1999/04/28 459 465 450 460 15,000
1999/04/27 435 445 435 445 8,000
1999/04/26 426 432 426 431 5,000
1999/04/23 423 425 420 425 24,000
1999/04/22 422 422 411 418 6,000
1999/04/21 426 428 426 427 8,000
1999/04/20 465 465 441 441 20,000
1999/04/19 450 470 450 465 8,000
1999/04/16 474 474 468 468 5,000
1999/04/15 480 480 455 474 22,000
1999/04/14 475 475 468 468 10,000
1999/04/13 452 470 452 470 11,000
1999/04/12 478 480 452 452 20,000
1999/04/09 495 496 478 478 51,000
1999/04/08 450 480 450 475 53,000
1999/04/07 430 455 430 440 36,000
1999/04/06 425 436 415 426 45,000
1999/04/05 405 425 405 425 56,000
1999/04/02 378 385 375 385 19,000
1999/04/01 369 369 355 360 16,000
1999/03/31 380 380 361 370 15,000
1999/03/30 381 390 381 390 4,000
1999/03/29 409 409 380 380 36,000
1999/03/26 425 425 411 411 29,000
1999/03/25 420 430 411 424 40,000
1999/03/24 411 425 411 425 69,000
1999/03/23 400 410 390 405 57,000
1999/03/19 355 389 355 380 28,000
1999/03/18 340 360 337 360 43,000
1999/03/17 330 335 330 335 21,000
1999/03/16 335 335 330 330 21,000
1999/03/15 320 330 320 330 26,000
1999/03/12 310 320 310 320 21,000
1999/03/11 302 310 302 310 8,000
1999/03/10 300 300 300 300 5,000
1999/03/08 300 300 300 300 1,000
1999/03/04 297 297 296 296 5,000
1999/03/03 319 319 318 319 13,000
1999/03/02 300 305 300 305 6,000
1999/03/01 295 295 295 295 3,000
1999/02/26 291 291 291 291 1,000
1999/02/25 300 300 291 291 4,000
1999/02/24 290 300 290 295 3,000
1999/02/23 288 288 288 288 3,000
1999/02/22 300 304 290 290 5,000
1999/02/19 290 290 290 290 2,000
1999/02/18 307 307 307 307 2,000
1999/02/17 287 288 287 287 4,000
1999/02/16 290 291 286 291 4,000
1999/02/15 305 315 305 315 26,000
1999/02/12 300 300 300 300 4,000
1999/02/10 290 290 285 290 10,000
1999/02/09 306 306 306 306 1,000
1999/02/08 286 286 286 286 2,000
1999/02/05 300 300 290 290 7,000
1999/02/04 309 309 300 300 17,000
1999/02/03 315 320 314 320 21,000
1999/02/02 315 315 310 310 11,000
1999/02/01 299 299 299 299 1,000
1999/01/28 284 284 284 284 1,000
1999/01/27 300 300 280 282 13,000
1999/01/25 310 310 310 310 3,000
1999/01/22 300 310 300 310 13,000
1999/01/21 315 316 310 316 10,000
1999/01/20 315 315 315 315 1,000
1999/01/19 315 315 315 315 3,000
1999/01/18 319 320 319 320 25,000
1999/01/14 290 295 290 295 3,000
1999/01/13 280 290 275 275 8,000
1999/01/12 290 290 275 290 7,000
1999/01/11 270 290 270 290 3,000
1999/01/08 310 310 310 310 3,000
1999/01/07 304 304 304 304 2,000
1999/01/06 320 320 319 320 15,000
1999/01/05 310 320 310 310 16,000
1999/01/04 310 310 310 310 6,000

このページの先頭へ