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 |
---|---|---|---|---|---|
2000/12/29 | 372 | 372 | 370 | 371 | 3,000 |
2000/12/28 | 372 | 378 | 372 | 372 | 7,000 |
2000/12/27 | 372 | 373 | 372 | 372 | 3,000 |
2000/12/26 | 381 | 381 | 371 | 372 | 4,000 |
2000/12/25 | 391 | 391 | 365 | 381 | 20,000 |
2000/12/22 | 380 | 395 | 372 | 391 | 8,000 |
2000/12/21 | 390 | 390 | 380 | 380 | 14,000 |
2000/12/20 | 400 | 400 | 395 | 396 | 15,000 |
2000/12/19 | 419 | 419 | 406 | 406 | 6,000 |
2000/12/18 | 417 | 420 | 411 | 420 | 5,000 |
2000/12/15 | 426 | 426 | 419 | 419 | 37,000 |
2000/12/14 | 405 | 410 | 400 | 406 | 9,000 |
2000/12/13 | 400 | 400 | 397 | 397 | 16,000 |
2000/12/12 | 400 | 405 | 400 | 405 | 6,000 |
2000/12/11 | 413 | 413 | 399 | 405 | 35,000 |
2000/12/08 | 400 | 400 | 398 | 398 | 19,000 |
2000/12/07 | 398 | 400 | 398 | 399 | 10,000 |
2000/12/06 | 420 | 420 | 399 | 400 | 38,000 |
2000/12/05 | 410 | 410 | 397 | 400 | 26,000 |
2000/12/04 | 435 | 435 | 419 | 419 | 34,000 |
2000/12/01 | 397 | 400 | 385 | 400 | 32,000 |
2000/11/30 | 405 | 406 | 400 | 402 | 31,000 |
2000/11/29 | 428 | 428 | 420 | 425 | 5,000 |
2000/11/28 | 430 | 430 | 420 | 420 | 8,000 |
2000/11/27 | 434 | 435 | 428 | 430 | 21,000 |
2000/11/24 | 428 | 430 | 428 | 428 | 20,000 |
2000/11/22 | 429 | 430 | 428 | 428 | 11,000 |
2000/11/21 | 428 | 435 | 428 | 435 | 10,000 |
2000/11/20 | 428 | 438 | 428 | 438 | 4,000 |
2000/11/17 | 450 | 450 | 441 | 448 | 22,000 |
2000/11/16 | 468 | 468 | 450 | 450 | 5,000 |
2000/11/15 | 479 | 483 | 464 | 464 | 19,000 |
2000/11/14 | 460 | 460 | 451 | 451 | 6,000 |
2000/11/13 | 460 | 465 | 450 | 460 | 11,000 |
2000/11/10 | 485 | 485 | 468 | 468 | 15,000 |
2000/11/09 | 490 | 490 | 465 | 475 | 8,000 |
2000/11/08 | 470 | 490 | 470 | 490 | 4,000 |
2000/11/07 | 490 | 490 | 477 | 477 | 6,000 |
2000/11/06 | 492 | 492 | 490 | 490 | 13,000 |
2000/11/02 | 465 | 492 | 465 | 492 | 10,000 |
2000/11/01 | 474 | 474 | 462 | 462 | 4,000 |
2000/10/31 | 460 | 460 | 450 | 460 | 10,000 |
2000/10/30 | 465 | 480 | 460 | 460 | 7,000 |
2000/10/27 | 491 | 491 | 460 | 460 | 15,000 |
2000/10/26 | 485 | 490 | 480 | 480 | 15,000 |
2000/10/25 | 491 | 491 | 470 | 485 | 11,000 |
2000/10/24 | 500 | 500 | 485 | 490 | 13,000 |
2000/10/23 | 500 | 500 | 495 | 495 | 7,000 |
2000/10/20 | 500 | 510 | 500 | 500 | 15,000 |
2000/10/19 | 500 | 510 | 500 | 504 | 8,000 |
2000/10/18 | 539 | 539 | 516 | 516 | 20,000 |
2000/10/17 | 550 | 550 | 530 | 530 | 8,000 |
2000/10/16 | 525 | 559 | 525 | 550 | 26,000 |
2000/10/13 | 524 | 525 | 524 | 525 | 24,000 |
2000/10/12 | 540 | 540 | 530 | 530 | 19,000 |
2000/10/11 | 550 | 550 | 543 | 543 | 9,000 |
2000/10/10 | 545 | 558 | 545 | 550 | 10,000 |
2000/10/06 | 580 | 580 | 565 | 565 | 9,000 |
2000/10/05 | 575 | 575 | 575 | 575 | 1,000 |
2000/10/04 | 580 | 591 | 580 | 588 | 6,000 |
2000/10/03 | 638 | 638 | 610 | 610 | 15,000 |
2000/10/02 | 581 | 581 | 578 | 578 | 3,000 |
2000/09/29 | 578 | 585 | 576 | 584 | 15,000 |
2000/09/28 | 568 | 568 | 568 | 568 | 1,000 |
2000/09/27 | 553 | 553 | 549 | 551 | 12,000 |
2000/09/26 | 569 | 569 | 552 | 552 | 9,000 |
2000/09/25 | 552 | 570 | 552 | 569 | 12,000 |
2000/09/22 | 574 | 574 | 562 | 570 | 8,000 |
2000/09/21 | 550 | 579 | 550 | 579 | 10,000 |
2000/09/20 | 577 | 577 | 550 | 553 | 47,000 |
2000/09/19 | 549 | 577 | 549 | 577 | 11,000 |
2000/09/18 | 550 | 559 | 541 | 550 | 41,000 |
2000/09/14 | 555 | 565 | 555 | 560 | 26,000 |
2000/09/13 | 560 | 578 | 556 | 565 | 15,000 |
2000/09/12 | 559 | 580 | 540 | 579 | 80,000 |
2000/09/11 | 628 | 628 | 609 | 609 | 8,000 |
2000/09/08 | 628 | 645 | 628 | 638 | 11,000 |
2000/09/07 | 632 | 651 | 631 | 650 | 8,000 |
2000/09/06 | 632 | 632 | 631 | 631 | 4,000 |
2000/09/05 | 631 | 632 | 631 | 631 | 4,000 |
2000/09/04 | 641 | 650 | 640 | 650 | 11,000 |
2000/09/01 | 630 | 640 | 630 | 640 | 15,000 |
2000/08/31 | 636 | 636 | 625 | 629 | 20,000 |
2000/08/30 | 636 | 637 | 635 | 636 | 8,000 |
2000/08/29 | 654 | 655 | 635 | 635 | 5,000 |
2000/08/28 | 651 | 651 | 630 | 634 | 18,000 |
2000/08/25 | 648 | 656 | 645 | 656 | 14,000 |
2000/08/24 | 650 | 663 | 647 | 647 | 7,000 |
2000/08/23 | 645 | 660 | 645 | 660 | 8,000 |
2000/08/22 | 650 | 650 | 645 | 645 | 6,000 |
2000/08/21 | 647 | 647 | 647 | 647 | 5,000 |
2000/08/18 | 641 | 641 | 641 | 641 | 2,000 |
2000/08/17 | 640 | 640 | 640 | 640 | 1,000 |
2000/08/16 | 680 | 680 | 680 | 680 | 2,000 |
2000/08/15 | 680 | 680 | 680 | 680 | 13,000 |
2000/08/14 | 679 | 679 | 650 | 650 | 2,000 |
2000/08/11 | 640 | 690 | 640 | 690 | 15,000 |
2000/08/10 | 650 | 655 | 641 | 641 | 7,000 |
2000/08/09 | 650 | 650 | 640 | 640 | 2,000 |
2000/08/08 | 660 | 660 | 650 | 650 | 8,000 |
2000/08/07 | 647 | 679 | 647 | 679 | 5,000 |
2000/08/04 | 627 | 627 | 627 | 627 | 3,000 |
2000/08/03 | 665 | 696 | 646 | 667 | 13,000 |
2000/08/02 | 680 | 680 | 645 | 645 | 10,000 |
2000/08/01 | 665 | 675 | 665 | 665 | 11,000 |
2000/07/31 | 601 | 605 | 600 | 605 | 24,000 |
2000/07/28 | 680 | 680 | 660 | 660 | 5,000 |
2000/07/27 | 664 | 664 | 655 | 660 | 12,000 |
2000/07/26 | 671 | 679 | 670 | 670 | 21,000 |
2000/07/25 | 683 | 687 | 671 | 671 | 23,000 |
2000/07/24 | 705 | 705 | 690 | 690 | 6,000 |
2000/07/21 | 705 | 710 | 705 | 705 | 6,000 |
2000/07/19 | 710 | 710 | 700 | 705 | 19,000 |
2000/07/18 | 730 | 730 | 710 | 710 | 10,000 |
2000/07/17 | 748 | 748 | 710 | 710 | 30,000 |
2000/07/14 | 717 | 720 | 710 | 710 | 19,000 |
2000/07/13 | 727 | 730 | 717 | 729 | 23,000 |
2000/07/12 | 737 | 750 | 730 | 750 | 11,000 |
2000/07/11 | 750 | 770 | 750 | 767 | 6,000 |
2000/07/10 | 770 | 790 | 750 | 770 | 26,000 |
2000/07/07 | 750 | 770 | 750 | 770 | 9,000 |
2000/07/06 | 740 | 750 | 736 | 750 | 9,000 |
2000/07/05 | 750 | 750 | 740 | 740 | 14,000 |
2000/07/04 | 741 | 741 | 735 | 740 | 17,000 |
2000/07/03 | 721 | 749 | 721 | 749 | 33,000 |
2000/06/30 | 750 | 750 | 740 | 741 | 5,000 |
2000/06/29 | 763 | 763 | 735 | 750 | 21,000 |
2000/06/28 | 784 | 784 | 760 | 760 | 23,000 |
2000/06/27 | 790 | 790 | 786 | 786 | 8,000 |
2000/06/26 | 818 | 818 | 790 | 800 | 17,000 |
2000/06/23 | 800 | 800 | 790 | 800 | 4,000 |
2000/06/22 | 800 | 821 | 798 | 810 | 77,000 |
2000/06/21 | 796 | 800 | 793 | 798 | 60,000 |
2000/06/20 | 785 | 796 | 780 | 796 | 50,000 |
2000/06/19 | 783 | 795 | 780 | 780 | 12,000 |
2000/06/16 | 770 | 800 | 770 | 782 | 113,000 |
2000/06/15 | 759 | 777 | 759 | 767 | 116,000 |
2000/06/14 | 750 | 758 | 750 | 750 | 27,000 |
2000/06/13 | 745 | 748 | 740 | 748 | 35,000 |
2000/06/12 | 753 | 760 | 743 | 743 | 16,000 |
2000/06/09 | 750 | 750 | 723 | 749 | 38,000 |
2000/06/08 | 728 | 728 | 721 | 728 | 9,000 |
2000/06/07 | 740 | 740 | 718 | 718 | 18,000 |
2000/06/06 | 752 | 752 | 730 | 740 | 12,000 |
2000/06/05 | 730 | 760 | 721 | 755 | 57,000 |
2000/06/02 | 712 | 713 | 700 | 704 | 22,000 |
2000/06/01 | 720 | 722 | 690 | 712 | 13,000 |
2000/05/31 | 730 | 730 | 720 | 722 | 15,000 |
2000/05/30 | 739 | 739 | 720 | 720 | 6,000 |
2000/05/29 | 714 | 740 | 714 | 740 | 6,000 |
2000/05/26 | 722 | 722 | 709 | 714 | 22,000 |
2000/05/25 | 713 | 725 | 712 | 712 | 28,000 |
2000/05/24 | 709 | 730 | 691 | 730 | 35,000 |
2000/05/23 | 714 | 715 | 710 | 712 | 26,000 |
2000/05/22 | 765 | 765 | 719 | 719 | 22,000 |
2000/05/19 | 784 | 784 | 760 | 768 | 64,000 |
2000/05/18 | 780 | 799 | 766 | 774 | 51,000 |
2000/05/17 | 793 | 793 | 760 | 767 | 70,000 |
2000/05/16 | 750 | 789 | 741 | 773 | 100,000 |
2000/05/15 | 750 | 750 | 720 | 740 | 63,000 |
2000/05/12 | 690 | 750 | 690 | 730 | 130,000 |
2000/05/11 | 688 | 700 | 680 | 690 | 53,000 |
2000/05/10 | 699 | 699 | 690 | 697 | 79,000 |
2000/05/09 | 640 | 679 | 640 | 679 | 117,000 |
2000/05/08 | 648 | 648 | 630 | 630 | 23,000 |
2000/05/02 | 600 | 620 | 595 | 620 | 28,000 |
2000/05/01 | 596 | 618 | 596 | 613 | 13,000 |
2000/04/28 | 599 | 599 | 584 | 590 | 19,000 |
2000/04/27 | 611 | 618 | 600 | 600 | 18,000 |
2000/04/26 | 611 | 612 | 610 | 610 | 6,000 |
2000/04/25 | 622 | 623 | 605 | 610 | 11,000 |
2000/04/24 | 623 | 623 | 600 | 623 | 14,000 |
2000/04/21 | 663 | 663 | 623 | 623 | 17,000 |
2000/04/20 | 624 | 663 | 620 | 663 | 14,000 |
2000/04/19 | 600 | 600 | 570 | 600 | 33,000 |
2000/04/18 | 597 | 605 | 570 | 570 | 45,000 |
2000/04/17 | 620 | 620 | 550 | 566 | 27,000 |
2000/04/14 | 620 | 630 | 620 | 620 | 11,000 |
2000/04/13 | 630 | 633 | 626 | 630 | 14,000 |
2000/04/12 | 637 | 645 | 635 | 637 | 10,000 |
2000/04/11 | 628 | 645 | 628 | 645 | 7,000 |
2000/04/10 | 676 | 676 | 626 | 626 | 10,000 |
2000/04/07 | 620 | 626 | 616 | 616 | 22,000 |
2000/04/06 | 630 | 630 | 622 | 630 | 35,000 |
2000/04/05 | 677 | 683 | 620 | 630 | 15,000 |
2000/04/04 | 684 | 688 | 679 | 688 | 8,000 |
2000/04/03 | 615 | 674 | 615 | 674 | 18,000 |
2000/03/31 | 652 | 652 | 642 | 645 | 22,000 |
2000/03/30 | 650 | 652 | 649 | 652 | 30,000 |
2000/03/29 | 675 | 675 | 650 | 650 | 52,000 |
2000/03/28 | 677 | 677 | 650 | 650 | 15,000 |
2000/03/27 | 690 | 690 | 680 | 680 | 24,000 |
2000/03/24 | 691 | 692 | 686 | 690 | 20,000 |
2000/03/23 | 692 | 692 | 690 | 692 | 14,000 |
2000/03/22 | 700 | 700 | 698 | 700 | 27,000 |
2000/03/21 | 700 | 700 | 690 | 699 | 15,000 |
2000/03/17 | 721 | 722 | 700 | 700 | 22,000 |
2000/03/16 | 720 | 720 | 680 | 700 | 28,000 |
2000/03/15 | 728 | 730 | 728 | 730 | 14,000 |
2000/03/14 | 704 | 721 | 704 | 710 | 12,000 |
2000/03/13 | 731 | 731 | 680 | 690 | 13,000 |
2000/03/10 | 815 | 815 | 740 | 741 | 28,000 |
2000/03/09 | 770 | 810 | 770 | 790 | 35,000 |
2000/03/08 | 700 | 733 | 700 | 733 | 9,000 |
2000/03/07 | 704 | 704 | 680 | 691 | 19,000 |
2000/03/06 | 779 | 780 | 704 | 704 | 29,000 |
2000/03/03 | 820 | 820 | 780 | 780 | 29,000 |
2000/03/02 | 853 | 853 | 784 | 820 | 16,000 |
2000/03/01 | 895 | 920 | 840 | 854 | 104,000 |
2000/02/29 | 929 | 949 | 836 | 859 | 187,000 |
2000/02/28 | 849 | 910 | 840 | 899 | 222,000 |
2000/02/25 | 770 | 840 | 760 | 839 | 66,000 |
2000/02/24 | 770 | 770 | 750 | 770 | 82,000 |
2000/02/23 | 760 | 770 | 750 | 770 | 70,000 |
2000/02/22 | 681 | 771 | 680 | 750 | 99,000 |
2000/02/21 | 670 | 689 | 661 | 671 | 68,000 |
2000/02/18 | 640 | 640 | 620 | 620 | 9,000 |
2000/02/17 | 590 | 605 | 590 | 590 | 13,000 |
2000/02/16 | 610 | 620 | 600 | 600 | 41,000 |
2000/02/15 | 640 | 659 | 630 | 650 | 45,000 |
2000/02/14 | 660 | 661 | 650 | 660 | 21,000 |
2000/02/10 | 670 | 680 | 670 | 680 | 46,000 |
2000/02/09 | 659 | 670 | 650 | 670 | 33,000 |
2000/02/08 | 665 | 665 | 650 | 659 | 18,000 |
2000/02/07 | 650 | 680 | 650 | 679 | 30,000 |
2000/02/04 | 660 | 670 | 650 | 655 | 17,000 |
2000/02/03 | 681 | 689 | 671 | 671 | 30,000 |
2000/02/02 | 676 | 692 | 676 | 680 | 22,000 |
2000/02/01 | 700 | 700 | 671 | 675 | 12,000 |
2000/01/31 | 698 | 700 | 669 | 700 | 15,000 |
2000/01/28 | 700 | 720 | 690 | 710 | 38,000 |
2000/01/27 | 700 | 700 | 690 | 700 | 12,000 |
2000/01/26 | 700 | 720 | 700 | 701 | 24,000 |
2000/01/25 | 709 | 710 | 700 | 700 | 31,000 |
2000/01/24 | 709 | 709 | 709 | 709 | 3,000 |
2000/01/21 | 700 | 710 | 699 | 710 | 7,000 |
2000/01/20 | 720 | 720 | 680 | 710 | 20,000 |
2000/01/19 | 760 | 760 | 720 | 720 | 13,000 |
2000/01/18 | 770 | 770 | 750 | 760 | 14,000 |
2000/01/17 | 770 | 770 | 740 | 740 | 27,000 |
2000/01/14 | 780 | 780 | 750 | 770 | 33,000 |
2000/01/13 | 780 | 780 | 756 | 756 | 6,000 |
2000/01/12 | 709 | 712 | 709 | 712 | 4,000 |
2000/01/11 | 780 | 780 | 740 | 779 | 12,000 |
2000/01/07 | 690 | 750 | 690 | 750 | 27,000 |
2000/01/06 | 724 | 725 | 700 | 700 | 13,000 |
2000/01/05 | 731 | 750 | 712 | 730 | 25,000 |
2000/01/04 | 701 | 701 | 701 | 701 | 1,000 |