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 |
---|---|---|---|---|---|
2002/12/30 | 365 | 365 | 360 | 360 | 10,000 |
2002/12/27 | 351 | 351 | 346 | 350 | 8,000 |
2002/12/26 | 329 | 341 | 329 | 341 | 4,000 |
2002/12/25 | 327 | 332 | 327 | 327 | 11,000 |
2002/12/24 | 326 | 332 | 325 | 332 | 52,000 |
2002/12/20 | 324 | 330 | 324 | 326 | 32,000 |
2002/12/19 | 342 | 342 | 330 | 334 | 19,000 |
2002/12/18 | 364 | 364 | 352 | 352 | 18,000 |
2002/12/17 | 365 | 365 | 361 | 361 | 16,000 |
2002/12/16 | 376 | 376 | 373 | 373 | 19,000 |
2002/12/13 | 372 | 378 | 372 | 378 | 29,000 |
2002/12/12 | 380 | 380 | 380 | 380 | 2,000 |
2002/12/11 | 380 | 380 | 380 | 380 | 6,000 |
2002/12/10 | 385 | 385 | 375 | 375 | 49,000 |
2002/12/09 | 384 | 384 | 373 | 375 | 18,000 |
2002/12/06 | 388 | 388 | 384 | 384 | 6,000 |
2002/12/05 | 381 | 388 | 381 | 388 | 8,000 |
2002/12/04 | 383 | 388 | 383 | 386 | 17,000 |
2002/12/03 | 394 | 394 | 388 | 390 | 37,000 |
2002/12/02 | 390 | 393 | 388 | 389 | 19,000 |
2002/11/29 | 383 | 391 | 383 | 387 | 15,000 |
2002/11/28 | 391 | 393 | 385 | 385 | 11,000 |
2002/11/27 | 383 | 387 | 383 | 385 | 15,000 |
2002/11/26 | 385 | 393 | 385 | 387 | 11,000 |
2002/11/25 | 389 | 391 | 380 | 391 | 15,000 |
2002/11/22 | 391 | 392 | 388 | 390 | 8,000 |
2002/11/21 | 390 | 390 | 390 | 390 | 2,000 |
2002/11/20 | 398 | 398 | 388 | 390 | 8,000 |
2002/11/19 | 380 | 399 | 380 | 399 | 6,000 |
2002/11/18 | 394 | 394 | 381 | 385 | 8,000 |
2002/11/15 | 385 | 392 | 385 | 385 | 18,000 |
2002/11/14 | 392 | 393 | 380 | 380 | 13,000 |
2002/11/13 | 388 | 390 | 388 | 390 | 4,000 |
2002/11/12 | 382 | 387 | 382 | 387 | 3,000 |
2002/11/11 | 393 | 393 | 390 | 392 | 4,000 |
2002/11/08 | 392 | 394 | 392 | 394 | 4,000 |
2002/11/07 | 378 | 398 | 378 | 398 | 7,000 |
2002/11/06 | 409 | 409 | 403 | 406 | 8,000 |
2002/11/05 | 405 | 414 | 400 | 409 | 18,000 |
2002/11/01 | 400 | 400 | 396 | 400 | 8,000 |
2002/10/31 | 401 | 402 | 401 | 402 | 4,000 |
2002/10/30 | 402 | 402 | 400 | 400 | 3,000 |
2002/10/29 | 393 | 402 | 393 | 402 | 4,000 |
2002/10/28 | 390 | 393 | 390 | 393 | 5,000 |
2002/10/25 | 388 | 388 | 388 | 388 | 2,000 |
2002/10/24 | 390 | 400 | 390 | 398 | 6,000 |
2002/10/23 | 384 | 398 | 384 | 396 | 6,000 |
2002/10/22 | 415 | 415 | 377 | 377 | 12,000 |
2002/10/21 | 410 | 410 | 400 | 410 | 7,000 |
2002/10/18 | 410 | 410 | 403 | 403 | 6,000 |
2002/10/17 | 405 | 405 | 400 | 400 | 4,000 |
2002/10/16 | 405 | 405 | 399 | 400 | 10,000 |
2002/10/15 | 400 | 424 | 399 | 410 | 29,000 |
2002/10/11 | 360 | 388 | 360 | 388 | 11,000 |
2002/10/10 | 367 | 367 | 357 | 357 | 5,000 |
2002/10/09 | 375 | 375 | 370 | 370 | 5,000 |
2002/10/08 | 380 | 382 | 372 | 372 | 7,000 |
2002/10/07 | 395 | 395 | 380 | 385 | 8,000 |
2002/10/04 | 393 | 396 | 393 | 395 | 10,000 |
2002/10/03 | 394 | 397 | 391 | 393 | 21,000 |
2002/10/02 | 393 | 395 | 390 | 395 | 8,000 |
2002/10/01 | 401 | 404 | 383 | 387 | 19,000 |
2002/09/30 | 400 | 401 | 398 | 400 | 6,000 |
2002/09/27 | 400 | 406 | 400 | 404 | 8,000 |
2002/09/26 | 395 | 395 | 394 | 395 | 4,000 |
2002/09/25 | 390 | 390 | 390 | 390 | 3,000 |
2002/09/24 | 394 | 400 | 392 | 400 | 13,000 |
2002/09/20 | 398 | 400 | 392 | 397 | 13,000 |
2002/09/19 | 395 | 395 | 391 | 391 | 8,000 |
2002/09/18 | 390 | 395 | 390 | 395 | 7,000 |
2002/09/17 | 383 | 390 | 383 | 390 | 24,000 |
2002/09/13 | 395 | 395 | 393 | 393 | 33,000 |
2002/09/12 | 399 | 400 | 399 | 400 | 3,000 |
2002/09/11 | 399 | 399 | 392 | 392 | 5,000 |
2002/09/10 | 393 | 395 | 387 | 395 | 4,000 |
2002/09/09 | 378 | 388 | 378 | 388 | 3,000 |
2002/09/06 | 371 | 380 | 371 | 378 | 6,000 |
2002/09/05 | 390 | 390 | 381 | 386 | 9,000 |
2002/09/04 | 392 | 392 | 375 | 380 | 10,000 |
2002/09/03 | 403 | 403 | 392 | 393 | 29,000 |
2002/09/02 | 409 | 409 | 402 | 403 | 9,000 |
2002/08/30 | 404 | 406 | 403 | 404 | 14,000 |
2002/08/29 | 412 | 412 | 402 | 409 | 17,000 |
2002/08/28 | 412 | 412 | 409 | 409 | 3,000 |
2002/08/27 | 408 | 412 | 406 | 412 | 10,000 |
2002/08/26 | 413 | 414 | 403 | 414 | 12,000 |
2002/08/23 | 410 | 410 | 408 | 410 | 8,000 |
2002/08/22 | 408 | 410 | 400 | 410 | 13,000 |
2002/08/21 | 414 | 414 | 400 | 400 | 19,000 |
2002/08/20 | 422 | 422 | 415 | 415 | 6,000 |
2002/08/19 | 416 | 419 | 405 | 407 | 9,000 |
2002/08/16 | 418 | 418 | 415 | 417 | 8,000 |
2002/08/15 | 418 | 424 | 414 | 418 | 35,000 |
2002/08/14 | 405 | 408 | 405 | 408 | 5,000 |
2002/08/13 | 405 | 405 | 400 | 400 | 3,000 |
2002/08/12 | 410 | 410 | 396 | 396 | 8,000 |
2002/08/09 | 408 | 420 | 404 | 420 | 14,000 |
2002/08/08 | 403 | 409 | 403 | 409 | 2,000 |
2002/08/07 | 405 | 405 | 401 | 403 | 6,000 |
2002/08/06 | 417 | 417 | 407 | 407 | 2,000 |
2002/08/05 | 409 | 420 | 407 | 417 | 31,000 |
2002/08/02 | 405 | 415 | 401 | 405 | 16,000 |
2002/08/01 | 407 | 407 | 404 | 407 | 23,000 |
2002/07/31 | 407 | 410 | 406 | 410 | 9,000 |
2002/07/30 | 410 | 410 | 406 | 406 | 2,000 |
2002/07/29 | 405 | 415 | 405 | 405 | 13,000 |
2002/07/26 | 410 | 420 | 410 | 410 | 16,000 |
2002/07/25 | 430 | 430 | 404 | 404 | 19,000 |
2002/07/24 | 420 | 434 | 420 | 434 | 20,000 |
2002/07/23 | 400 | 420 | 400 | 420 | 10,000 |
2002/07/22 | 412 | 420 | 397 | 415 | 22,000 |
2002/07/18 | 419 | 419 | 414 | 414 | 4,000 |
2002/07/17 | 400 | 404 | 396 | 404 | 12,000 |
2002/07/16 | 410 | 410 | 402 | 402 | 13,000 |
2002/07/15 | 424 | 424 | 418 | 418 | 18,000 |
2002/07/12 | 416 | 422 | 416 | 419 | 13,000 |
2002/07/11 | 420 | 426 | 420 | 426 | 4,000 |
2002/07/10 | 430 | 434 | 428 | 430 | 32,000 |
2002/07/09 | 401 | 407 | 401 | 407 | 10,000 |
2002/07/08 | 407 | 407 | 407 | 407 | 1,000 |
2002/07/05 | 430 | 431 | 430 | 431 | 5,000 |
2002/07/04 | 426 | 430 | 426 | 430 | 4,000 |
2002/07/03 | 415 | 428 | 410 | 428 | 30,000 |
2002/07/02 | 408 | 410 | 398 | 410 | 9,000 |
2002/07/01 | 393 | 408 | 393 | 398 | 4,000 |
2002/06/28 | 395 | 398 | 391 | 391 | 26,000 |
2002/06/27 | 397 | 398 | 391 | 396 | 17,000 |
2002/06/26 | 411 | 411 | 390 | 397 | 23,000 |
2002/06/25 | 405 | 421 | 405 | 421 | 4,000 |
2002/06/24 | 422 | 422 | 405 | 405 | 8,000 |
2002/06/21 | 409 | 409 | 399 | 402 | 9,000 |
2002/06/20 | 412 | 412 | 408 | 409 | 13,000 |
2002/06/19 | 421 | 425 | 420 | 422 | 12,000 |
2002/06/18 | 470 | 470 | 446 | 446 | 8,000 |
2002/06/17 | 462 | 473 | 462 | 465 | 30,000 |
2002/06/14 | 470 | 470 | 457 | 462 | 48,000 |
2002/06/13 | 484 | 484 | 484 | 484 | 5,000 |
2002/06/12 | 487 | 487 | 481 | 484 | 9,000 |
2002/06/11 | 487 | 492 | 487 | 492 | 5,000 |
2002/06/10 | 499 | 499 | 487 | 487 | 5,000 |
2002/06/07 | 494 | 499 | 484 | 494 | 17,000 |
2002/06/06 | 495 | 495 | 490 | 490 | 17,000 |
2002/06/05 | 490 | 496 | 490 | 495 | 14,000 |
2002/06/04 | 499 | 500 | 494 | 495 | 12,000 |
2002/06/03 | 499 | 500 | 492 | 500 | 35,000 |
2002/05/31 | 498 | 499 | 489 | 490 | 21,000 |
2002/05/30 | 479 | 493 | 475 | 493 | 26,000 |
2002/05/29 | 498 | 500 | 487 | 490 | 30,000 |
2002/05/28 | 508 | 510 | 483 | 500 | 93,000 |
2002/05/27 | 440 | 510 | 440 | 505 | 180,000 |
2002/05/24 | 413 | 438 | 413 | 437 | 23,000 |
2002/05/23 | 408 | 418 | 408 | 408 | 15,000 |
2002/05/22 | 414 | 420 | 413 | 413 | 11,000 |
2002/05/21 | 410 | 414 | 406 | 414 | 7,000 |
2002/05/20 | 420 | 420 | 416 | 416 | 7,000 |
2002/05/17 | 432 | 432 | 425 | 425 | 5,000 |
2002/05/16 | 432 | 432 | 422 | 423 | 7,000 |
2002/05/15 | 435 | 435 | 422 | 422 | 28,000 |
2002/05/14 | 429 | 430 | 424 | 430 | 13,000 |
2002/05/13 | 430 | 430 | 429 | 429 | 4,000 |
2002/05/10 | 430 | 430 | 428 | 430 | 8,000 |
2002/05/09 | 430 | 431 | 430 | 430 | 8,000 |
2002/05/08 | 427 | 429 | 427 | 429 | 3,000 |
2002/05/07 | 440 | 442 | 432 | 432 | 25,000 |
2002/05/02 | 443 | 443 | 430 | 430 | 7,000 |
2002/05/01 | 432 | 445 | 432 | 438 | 61,000 |
2002/04/30 | 426 | 431 | 420 | 430 | 78,000 |
2002/04/26 | 399 | 399 | 385 | 386 | 7,000 |
2002/04/25 | 387 | 387 | 385 | 385 | 2,000 |
2002/04/24 | 391 | 391 | 389 | 389 | 3,000 |
2002/04/23 | 391 | 391 | 391 | 391 | 1,000 |
2002/04/22 | 410 | 410 | 401 | 401 | 6,000 |
2002/04/19 | 396 | 401 | 396 | 401 | 4,000 |
2002/04/18 | 400 | 400 | 398 | 400 | 3,000 |
2002/04/17 | 400 | 400 | 400 | 400 | 2,000 |
2002/04/16 | 395 | 400 | 395 | 399 | 5,000 |
2002/04/15 | 400 | 400 | 386 | 388 | 19,000 |
2002/04/12 | 400 | 406 | 400 | 406 | 7,000 |
2002/04/11 | 399 | 399 | 399 | 399 | 1,000 |
2002/04/10 | 397 | 402 | 397 | 398 | 4,000 |
2002/04/09 | 400 | 409 | 397 | 397 | 6,000 |
2002/04/08 | 410 | 410 | 410 | 410 | 4,000 |
2002/04/05 | 410 | 410 | 400 | 400 | 9,000 |
2002/04/04 | 403 | 416 | 403 | 412 | 5,000 |
2002/04/03 | 386 | 405 | 386 | 404 | 22,000 |
2002/04/02 | 386 | 388 | 386 | 387 | 8,000 |
2002/04/01 | 403 | 403 | 400 | 401 | 3,000 |
2002/03/29 | 396 | 396 | 388 | 388 | 7,000 |
2002/03/28 | 387 | 407 | 387 | 406 | 7,000 |
2002/03/27 | 387 | 387 | 385 | 387 | 10,000 |
2002/03/26 | 407 | 407 | 407 | 407 | 1,000 |
2002/03/25 | 408 | 408 | 407 | 407 | 4,000 |
2002/03/22 | 408 | 408 | 408 | 408 | 4,000 |
2002/03/20 | 410 | 410 | 403 | 403 | 6,000 |
2002/03/19 | 418 | 418 | 413 | 415 | 4,000 |
2002/03/18 | 429 | 430 | 411 | 411 | 11,000 |
2002/03/15 | 417 | 429 | 407 | 422 | 20,000 |
2002/03/14 | 411 | 416 | 411 | 412 | 7,000 |
2002/03/13 | 408 | 410 | 408 | 410 | 5,000 |
2002/03/12 | 443 | 443 | 407 | 408 | 15,000 |
2002/03/11 | 405 | 444 | 403 | 444 | 16,000 |
2002/03/08 | 379 | 395 | 379 | 395 | 44,000 |
2002/03/07 | 381 | 381 | 379 | 379 | 7,000 |
2002/03/06 | 380 | 380 | 380 | 380 | 3,000 |
2002/03/05 | 415 | 415 | 380 | 380 | 14,000 |
2002/03/04 | 390 | 405 | 389 | 404 | 31,000 |
2002/03/01 | 379 | 380 | 375 | 375 | 17,000 |
2002/02/28 | 375 | 376 | 370 | 375 | 10,000 |
2002/02/27 | 370 | 379 | 370 | 375 | 15,000 |
2002/02/26 | 361 | 370 | 361 | 369 | 4,000 |
2002/02/25 | 347 | 360 | 347 | 360 | 5,000 |
2002/02/22 | 354 | 357 | 354 | 357 | 6,000 |
2002/02/21 | 355 | 357 | 352 | 357 | 3,000 |
2002/02/20 | 364 | 369 | 364 | 365 | 8,000 |
2002/02/19 | 360 | 365 | 360 | 365 | 2,000 |
2002/02/18 | 360 | 360 | 360 | 360 | 2,000 |
2002/02/15 | 379 | 379 | 360 | 370 | 52,000 |
2002/02/14 | 352 | 375 | 352 | 374 | 16,000 |
2002/02/13 | 350 | 352 | 349 | 351 | 7,000 |
2002/02/12 | 351 | 351 | 351 | 351 | 2,000 |
2002/02/08 | 341 | 351 | 341 | 351 | 15,000 |
2002/02/07 | 336 | 341 | 336 | 341 | 5,000 |
2002/02/06 | 351 | 351 | 347 | 351 | 4,000 |
2002/02/05 | 356 | 358 | 353 | 353 | 5,000 |
2002/02/04 | 355 | 360 | 355 | 356 | 16,000 |
2002/02/01 | 360 | 360 | 344 | 347 | 7,000 |
2002/01/31 | 351 | 351 | 351 | 351 | 4,000 |
2002/01/30 | 354 | 354 | 350 | 350 | 4,000 |
2002/01/29 | 358 | 358 | 354 | 354 | 8,000 |
2002/01/28 | 356 | 358 | 353 | 353 | 5,000 |
2002/01/25 | 355 | 357 | 351 | 351 | 8,000 |
2002/01/24 | 342 | 350 | 342 | 350 | 2,000 |
2002/01/23 | 341 | 341 | 337 | 337 | 8,000 |
2002/01/22 | 355 | 355 | 341 | 341 | 5,000 |
2002/01/21 | 356 | 356 | 355 | 355 | 9,000 |
2002/01/18 | 351 | 351 | 351 | 351 | 2,000 |
2002/01/17 | 346 | 355 | 336 | 350 | 11,000 |
2002/01/16 | 346 | 346 | 336 | 336 | 4,000 |
2002/01/15 | 335 | 354 | 331 | 354 | 23,000 |
2002/01/11 | 334 | 336 | 334 | 336 | 12,000 |
2002/01/10 | 333 | 333 | 333 | 333 | 2,000 |
2002/01/09 | 340 | 342 | 330 | 330 | 10,000 |
2002/01/08 | 355 | 355 | 350 | 350 | 9,000 |
2002/01/07 | 359 | 360 | 355 | 355 | 19,000 |
2002/01/04 | 354 | 354 | 352 | 352 | 2,000 |