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 |
---|---|---|---|---|---|
2001/12/28 | 355 | 355 | 351 | 351 | 7,000 |
2001/12/27 | 360 | 360 | 355 | 355 | 7,000 |
2001/12/26 | 365 | 365 | 360 | 360 | 5,000 |
2001/12/25 | 363 | 364 | 363 | 364 | 5,000 |
2001/12/21 | 369 | 369 | 363 | 363 | 3,000 |
2001/12/20 | 370 | 370 | 366 | 370 | 21,000 |
2001/12/19 | 375 | 375 | 351 | 351 | 11,000 |
2001/12/18 | 379 | 379 | 373 | 374 | 8,000 |
2001/12/17 | 345 | 376 | 345 | 373 | 27,000 |
2001/12/14 | 362 | 375 | 362 | 370 | 31,000 |
2001/12/13 | 383 | 385 | 382 | 382 | 14,000 |
2001/12/12 | 379 | 383 | 379 | 382 | 12,000 |
2001/12/11 | 388 | 388 | 379 | 379 | 13,000 |
2001/12/10 | 389 | 391 | 386 | 386 | 39,000 |
2001/12/07 | 358 | 374 | 357 | 364 | 9,000 |
2001/12/06 | 356 | 366 | 356 | 366 | 7,000 |
2001/12/05 | 365 | 365 | 360 | 360 | 2,000 |
2001/12/04 | 370 | 370 | 362 | 365 | 7,000 |
2001/12/03 | 380 | 380 | 360 | 375 | 17,000 |
2001/11/30 | 362 | 362 | 356 | 360 | 6,000 |
2001/11/29 | 358 | 358 | 358 | 358 | 3,000 |
2001/11/28 | 357 | 359 | 357 | 359 | 3,000 |
2001/11/27 | 360 | 360 | 359 | 359 | 3,000 |
2001/11/26 | 335 | 340 | 335 | 340 | 2,000 |
2001/11/22 | 340 | 340 | 340 | 340 | 3,000 |
2001/11/21 | 340 | 350 | 340 | 350 | 6,000 |
2001/11/20 | 355 | 357 | 350 | 350 | 12,000 |
2001/11/19 | 355 | 379 | 352 | 352 | 7,000 |
2001/11/16 | 357 | 358 | 355 | 355 | 5,000 |
2001/11/15 | 358 | 358 | 353 | 358 | 23,000 |
2001/11/14 | 358 | 358 | 357 | 357 | 13,000 |
2001/11/13 | 361 | 361 | 358 | 358 | 23,000 |
2001/11/09 | 364 | 364 | 361 | 361 | 4,000 |
2001/11/08 | 382 | 382 | 377 | 379 | 6,000 |
2001/11/07 | 382 | 382 | 375 | 380 | 10,000 |
2001/11/06 | 378 | 378 | 377 | 377 | 4,000 |
2001/11/05 | 376 | 383 | 371 | 383 | 16,000 |
2001/11/02 | 383 | 383 | 371 | 371 | 5,000 |
2001/11/01 | 380 | 383 | 378 | 383 | 16,000 |
2001/10/31 | 381 | 381 | 359 | 359 | 4,000 |
2001/10/30 | 371 | 371 | 371 | 371 | 1,000 |
2001/10/29 | 381 | 381 | 371 | 371 | 7,000 |
2001/10/26 | 380 | 396 | 380 | 391 | 11,000 |
2001/10/25 | 370 | 372 | 370 | 372 | 4,000 |
2001/10/24 | 359 | 370 | 359 | 370 | 11,000 |
2001/10/23 | 354 | 359 | 354 | 359 | 8,000 |
2001/10/22 | 350 | 350 | 350 | 350 | 6,000 |
2001/10/18 | 370 | 370 | 364 | 364 | 7,000 |
2001/10/17 | 369 | 370 | 369 | 370 | 20,000 |
2001/10/16 | 361 | 369 | 361 | 369 | 4,000 |
2001/10/15 | 357 | 370 | 356 | 370 | 25,000 |
2001/10/12 | 342 | 354 | 342 | 354 | 8,000 |
2001/10/11 | 340 | 341 | 340 | 341 | 14,000 |
2001/10/10 | 347 | 347 | 340 | 340 | 6,000 |
2001/10/09 | 352 | 352 | 346 | 346 | 14,000 |
2001/10/05 | 356 | 356 | 351 | 351 | 11,000 |
2001/10/04 | 372 | 372 | 352 | 357 | 5,000 |
2001/10/03 | 392 | 392 | 385 | 385 | 15,000 |
2001/10/02 | 369 | 369 | 367 | 367 | 7,000 |
2001/10/01 | 335 | 345 | 335 | 344 | 7,000 |
2001/09/28 | 308 | 330 | 308 | 330 | 7,000 |
2001/09/27 | 306 | 307 | 306 | 307 | 2,000 |
2001/09/26 | 303 | 304 | 303 | 304 | 7,000 |
2001/09/25 | 301 | 301 | 301 | 301 | 9,000 |
2001/09/21 | 322 | 322 | 300 | 300 | 10,000 |
2001/09/20 | 325 | 325 | 321 | 323 | 7,000 |
2001/09/19 | 340 | 340 | 324 | 324 | 3,000 |
2001/09/18 | 350 | 350 | 340 | 340 | 4,000 |
2001/09/17 | 354 | 354 | 337 | 338 | 25,000 |
2001/09/14 | 315 | 320 | 315 | 320 | 22,000 |
2001/09/13 | 280 | 300 | 280 | 300 | 19,000 |
2001/09/12 | 285 | 310 | 285 | 300 | 11,000 |
2001/09/11 | 320 | 325 | 320 | 325 | 4,000 |
2001/09/10 | 335 | 335 | 335 | 335 | 1,000 |
2001/09/07 | 339 | 339 | 339 | 339 | 1,000 |
2001/09/06 | 345 | 345 | 345 | 345 | 2,000 |
2001/09/05 | 348 | 349 | 342 | 347 | 10,000 |
2001/09/04 | 359 | 359 | 348 | 348 | 7,000 |
2001/09/03 | 370 | 379 | 370 | 374 | 11,000 |
2001/08/31 | 366 | 366 | 351 | 351 | 6,000 |
2001/08/30 | 365 | 365 | 360 | 360 | 8,000 |
2001/08/29 | 369 | 369 | 367 | 367 | 8,000 |
2001/08/28 | 371 | 371 | 368 | 369 | 3,000 |
2001/08/27 | 368 | 380 | 365 | 375 | 8,000 |
2001/08/24 | 368 | 368 | 368 | 368 | 1,000 |
2001/08/23 | 370 | 374 | 370 | 373 | 7,000 |
2001/08/22 | 366 | 368 | 366 | 368 | 4,000 |
2001/08/21 | 384 | 384 | 380 | 380 | 2,000 |
2001/08/20 | 391 | 391 | 385 | 385 | 4,000 |
2001/08/17 | 401 | 401 | 386 | 386 | 3,000 |
2001/08/16 | 400 | 400 | 381 | 381 | 4,000 |
2001/08/15 | 399 | 404 | 399 | 400 | 20,000 |
2001/08/14 | 400 | 400 | 385 | 385 | 6,000 |
2001/08/10 | 400 | 400 | 400 | 400 | 3,000 |
2001/08/08 | 397 | 397 | 397 | 397 | 1,000 |
2001/08/07 | 402 | 402 | 397 | 397 | 3,000 |
2001/08/06 | 404 | 404 | 392 | 392 | 4,000 |
2001/08/03 | 410 | 414 | 409 | 414 | 13,000 |
2001/08/02 | 410 | 410 | 409 | 409 | 4,000 |
2001/08/01 | 400 | 410 | 400 | 410 | 10,000 |
2001/07/31 | 400 | 400 | 399 | 399 | 9,000 |
2001/07/30 | 385 | 385 | 380 | 380 | 6,000 |
2001/07/27 | 395 | 399 | 389 | 389 | 4,000 |
2001/07/26 | 390 | 395 | 385 | 385 | 6,000 |
2001/07/25 | 381 | 386 | 380 | 380 | 5,000 |
2001/07/24 | 381 | 386 | 380 | 380 | 10,000 |
2001/07/23 | 390 | 391 | 381 | 391 | 5,000 |
2001/07/19 | 400 | 405 | 400 | 400 | 5,000 |
2001/07/18 | 412 | 412 | 405 | 405 | 3,000 |
2001/07/17 | 401 | 401 | 401 | 401 | 2,000 |
2001/07/16 | 420 | 435 | 420 | 425 | 20,000 |
2001/07/13 | 425 | 425 | 415 | 415 | 7,000 |
2001/07/12 | 400 | 400 | 400 | 400 | 1,000 |
2001/07/11 | 425 | 425 | 410 | 410 | 3,000 |
2001/07/10 | 433 | 435 | 425 | 425 | 22,000 |
2001/07/09 | 429 | 430 | 429 | 430 | 3,000 |
2001/07/06 | 430 | 430 | 430 | 430 | 2,000 |
2001/07/05 | 425 | 433 | 425 | 433 | 7,000 |
2001/07/04 | 423 | 428 | 420 | 420 | 4,000 |
2001/07/03 | 429 | 431 | 421 | 421 | 22,000 |
2001/07/02 | 410 | 429 | 410 | 420 | 16,000 |
2001/06/29 | 397 | 407 | 396 | 402 | 6,000 |
2001/06/28 | 404 | 404 | 390 | 390 | 15,000 |
2001/06/27 | 403 | 403 | 390 | 390 | 4,000 |
2001/06/26 | 402 | 405 | 399 | 405 | 11,000 |
2001/06/25 | 409 | 415 | 390 | 390 | 11,000 |
2001/06/22 | 385 | 407 | 385 | 407 | 11,000 |
2001/06/21 | 389 | 389 | 385 | 385 | 3,000 |
2001/06/20 | 399 | 399 | 390 | 390 | 5,000 |
2001/06/19 | 406 | 408 | 399 | 399 | 6,000 |
2001/06/18 | 405 | 405 | 405 | 405 | 2,000 |
2001/06/15 | 400 | 405 | 395 | 405 | 25,000 |
2001/06/14 | 399 | 399 | 393 | 394 | 9,000 |
2001/06/13 | 395 | 395 | 393 | 393 | 3,000 |
2001/06/12 | 399 | 399 | 394 | 395 | 11,000 |
2001/06/08 | 399 | 399 | 399 | 399 | 23,000 |
2001/06/07 | 385 | 400 | 385 | 399 | 12,000 |
2001/06/06 | 390 | 390 | 390 | 390 | 3,000 |
2001/06/05 | 395 | 400 | 386 | 400 | 10,000 |
2001/06/04 | 418 | 418 | 385 | 390 | 22,000 |
2001/06/01 | 398 | 400 | 393 | 393 | 17,000 |
2001/05/31 | 390 | 393 | 390 | 393 | 3,000 |
2001/05/30 | 400 | 400 | 400 | 400 | 1,000 |
2001/05/29 | 399 | 399 | 399 | 399 | 3,000 |
2001/05/28 | 389 | 399 | 389 | 399 | 5,000 |
2001/05/25 | 400 | 400 | 399 | 399 | 2,000 |
2001/05/24 | 400 | 400 | 399 | 399 | 14,000 |
2001/05/23 | 420 | 420 | 402 | 405 | 7,000 |
2001/05/22 | 430 | 430 | 420 | 420 | 6,000 |
2001/05/21 | 425 | 425 | 420 | 420 | 4,000 |
2001/05/18 | 427 | 427 | 425 | 425 | 6,000 |
2001/05/17 | 420 | 421 | 420 | 421 | 5,000 |
2001/05/16 | 435 | 435 | 435 | 435 | 3,000 |
2001/05/15 | 439 | 440 | 424 | 439 | 17,000 |
2001/05/14 | 420 | 420 | 420 | 420 | 1,000 |
2001/05/11 | 430 | 430 | 421 | 421 | 6,000 |
2001/05/10 | 430 | 430 | 430 | 430 | 3,000 |
2001/05/09 | 430 | 430 | 420 | 420 | 9,000 |
2001/05/08 | 442 | 442 | 430 | 430 | 8,000 |
2001/05/07 | 445 | 445 | 440 | 440 | 23,000 |
2001/05/02 | 435 | 440 | 431 | 440 | 12,000 |
2001/05/01 | 427 | 431 | 427 | 431 | 5,000 |
2001/04/27 | 424 | 429 | 421 | 429 | 10,000 |
2001/04/26 | 415 | 425 | 415 | 425 | 10,000 |
2001/04/25 | 405 | 420 | 400 | 406 | 13,000 |
2001/04/24 | 400 | 402 | 392 | 402 | 18,000 |
2001/04/23 | 433 | 433 | 413 | 416 | 4,000 |
2001/04/20 | 433 | 434 | 432 | 433 | 14,000 |
2001/04/19 | 444 | 444 | 440 | 440 | 3,000 |
2001/04/18 | 445 | 445 | 438 | 440 | 13,000 |
2001/04/17 | 436 | 440 | 435 | 440 | 17,000 |
2001/04/16 | 433 | 435 | 432 | 433 | 38,000 |
2001/04/13 | 428 | 433 | 425 | 425 | 15,000 |
2001/04/12 | 426 | 426 | 424 | 426 | 8,000 |
2001/04/11 | 419 | 421 | 418 | 420 | 9,000 |
2001/04/10 | 409 | 414 | 405 | 414 | 7,000 |
2001/04/09 | 395 | 395 | 395 | 395 | 2,000 |
2001/04/06 | 401 | 401 | 380 | 380 | 26,000 |
2001/04/05 | 396 | 396 | 394 | 395 | 19,000 |
2001/04/04 | 395 | 396 | 395 | 396 | 7,000 |
2001/04/03 | 415 | 415 | 414 | 414 | 14,000 |
2001/04/02 | 401 | 401 | 396 | 396 | 20,000 |
2001/03/30 | 430 | 430 | 410 | 410 | 13,000 |
2001/03/29 | 446 | 446 | 420 | 430 | 10,000 |
2001/03/28 | 417 | 450 | 410 | 450 | 40,000 |
2001/03/27 | 370 | 400 | 370 | 400 | 23,000 |
2001/03/26 | 355 | 372 | 355 | 370 | 26,000 |
2001/03/23 | 356 | 356 | 341 | 352 | 16,000 |
2001/03/22 | 340 | 342 | 339 | 342 | 21,000 |
2001/03/21 | 342 | 343 | 330 | 340 | 26,000 |
2001/03/19 | 345 | 347 | 341 | 341 | 6,000 |
2001/03/16 | 340 | 345 | 340 | 345 | 4,000 |
2001/03/15 | 349 | 350 | 347 | 350 | 29,000 |
2001/03/14 | 345 | 349 | 345 | 348 | 7,000 |
2001/03/13 | 355 | 355 | 350 | 350 | 25,000 |
2001/03/12 | 354 | 355 | 354 | 355 | 5,000 |
2001/03/09 | 350 | 354 | 350 | 354 | 18,000 |
2001/03/08 | 376 | 376 | 345 | 345 | 29,000 |
2001/03/07 | 381 | 381 | 376 | 376 | 8,000 |
2001/03/06 | 369 | 383 | 369 | 371 | 24,000 |
2001/03/05 | 384 | 384 | 370 | 370 | 26,000 |
2001/03/02 | 377 | 385 | 377 | 385 | 10,000 |
2001/03/01 | 373 | 376 | 373 | 375 | 9,000 |
2001/02/28 | 395 | 395 | 389 | 390 | 16,000 |
2001/02/27 | 398 | 399 | 397 | 397 | 9,000 |
2001/02/26 | 395 | 397 | 395 | 396 | 7,000 |
2001/02/23 | 400 | 400 | 394 | 394 | 9,000 |
2001/02/22 | 400 | 406 | 400 | 400 | 12,000 |
2001/02/21 | 406 | 407 | 405 | 406 | 12,000 |
2001/02/20 | 410 | 413 | 406 | 413 | 7,000 |
2001/02/19 | 420 | 425 | 410 | 410 | 14,000 |
2001/02/16 | 406 | 410 | 401 | 410 | 13,000 |
2001/02/15 | 380 | 407 | 377 | 405 | 23,000 |
2001/02/14 | 374 | 377 | 360 | 377 | 13,000 |
2001/02/13 | 350 | 387 | 348 | 384 | 8,000 |
2001/02/09 | 350 | 350 | 347 | 347 | 4,000 |
2001/02/08 | 351 | 351 | 350 | 350 | 10,000 |
2001/02/07 | 358 | 358 | 351 | 351 | 5,000 |
2001/02/06 | 349 | 358 | 349 | 358 | 12,000 |
2001/02/05 | 349 | 349 | 345 | 349 | 21,000 |
2001/02/02 | 331 | 334 | 329 | 334 | 33,000 |
2001/02/01 | 332 | 332 | 329 | 329 | 6,000 |
2001/01/31 | 324 | 324 | 324 | 324 | 1,000 |
2001/01/30 | 326 | 331 | 324 | 324 | 23,000 |
2001/01/25 | 321 | 325 | 320 | 321 | 11,000 |
2001/01/24 | 329 | 329 | 329 | 329 | 6,000 |
2001/01/23 | 320 | 333 | 320 | 333 | 10,000 |
2001/01/22 | 329 | 329 | 315 | 324 | 27,000 |
2001/01/19 | 326 | 334 | 315 | 334 | 20,000 |
2001/01/18 | 329 | 329 | 325 | 328 | 15,000 |
2001/01/17 | 324 | 324 | 315 | 319 | 27,000 |
2001/01/16 | 359 | 359 | 310 | 320 | 76,000 |
2001/01/15 | 360 | 370 | 360 | 360 | 28,000 |
2001/01/12 | 359 | 359 | 359 | 359 | 2,000 |
2001/01/11 | 365 | 365 | 360 | 360 | 5,000 |
2001/01/10 | 365 | 365 | 360 | 365 | 6,000 |
2001/01/09 | 370 | 370 | 365 | 365 | 5,000 |
2001/01/05 | 380 | 395 | 370 | 370 | 15,000 |
2001/01/04 | 369 | 369 | 368 | 368 | 2,000 |