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
2004/12/30 433 433 426 431 8,000
2004/12/29 430 432 420 426 16,000
2004/12/28 419 424 412 424 20,000
2004/12/27 420 420 419 419 8,000
2004/12/24 412 425 412 418 14,000
2004/12/22 410 414 410 412 16,000
2004/12/21 409 410 408 409 9,000
2004/12/20 409 410 409 410 9,000
2004/12/17 408 408 406 407 3,000
2004/12/16 407 410 407 410 13,000
2004/12/15 407 410 405 406 25,000
2004/12/14 406 407 405 405 12,000
2004/12/13 405 406 401 402 13,000
2004/12/10 404 416 404 410 49,000
2004/12/09 405 405 402 405 8,000
2004/12/08 405 405 404 405 10,000
2004/12/07 405 407 405 407 8,000
2004/12/06 402 407 402 407 8,000
2004/12/03 399 408 399 406 31,000
2004/12/02 397 399 397 399 11,000
2004/12/01 400 400 391 394 21,000
2004/11/29 404 404 404 404 1,000
2004/11/26 400 400 400 400 2,000
2004/11/25 400 400 400 400 1,000
2004/11/24 396 403 396 403 3,000
2004/11/22 400 405 400 401 9,000
2004/11/19 397 405 397 405 10,000
2004/11/18 403 403 400 402 5,000
2004/11/17 405 405 400 400 8,000
2004/11/16 409 409 405 405 4,000
2004/11/15 408 410 405 409 25,000
2004/11/12 404 405 401 405 8,000
2004/11/11 405 405 405 405 2,000
2004/11/10 405 405 402 405 6,000
2004/11/09 403 403 402 402 6,000
2004/11/08 405 408 400 400 8,000
2004/11/05 402 406 402 405 6,000
2004/11/04 398 402 397 401 16,000
2004/11/02 396 396 386 393 10,000
2004/11/01 396 396 393 396 6,000
2004/10/29 396 396 396 396 2,000
2004/10/28 400 400 394 398 8,000
2004/10/27 398 400 396 400 4,000
2004/10/26 397 398 396 398 8,000
2004/10/25 405 405 400 400 9,000
2004/10/22 411 411 400 407 8,000
2004/10/21 399 406 397 406 19,000
2004/10/20 399 402 398 398 7,000
2004/10/19 405 409 404 409 8,000
2004/10/18 411 411 404 404 11,000
2004/10/15 403 407 402 406 23,000
2004/10/14 415 415 410 411 10,000
2004/10/13 420 420 415 415 6,000
2004/10/12 419 427 417 420 37,000
2004/10/08 410 413 410 413 6,000
2004/10/07 409 415 409 413 9,000
2004/10/06 405 405 404 404 5,000
2004/10/05 404 409 404 405 22,000
2004/10/04 411 411 391 401 76,000
2004/10/01 407 409 403 409 16,000
2004/09/30 405 414 405 414 3,000
2004/09/29 408 408 404 404 2,000
2004/09/28 404 405 403 403 3,000
2004/09/27 408 408 401 406 9,000
2004/09/24 408 411 402 411 15,000
2004/09/22 417 417 410 410 16,000
2004/09/21 421 422 418 422 11,000
2004/09/17 419 420 416 416 6,000
2004/09/16 417 420 417 420 7,000
2004/09/15 423 423 420 422 21,000
2004/09/14 423 425 423 425 12,000
2004/09/13 422 426 422 423 11,000
2004/09/10 423 423 420 420 35,000
2004/09/09 421 421 421 421 4,000
2004/09/08 420 421 420 421 13,000
2004/09/07 423 423 420 423 7,000
2004/09/06 424 424 417 423 12,000
2004/09/03 420 425 419 424 16,000
2004/09/02 420 422 416 420 25,000
2004/09/01 418 419 417 419 7,000
2004/08/31 419 419 417 417 3,000
2004/08/30 416 418 416 418 6,000
2004/08/27 412 415 412 415 2,000
2004/08/26 410 411 410 411 4,000
2004/08/25 409 413 409 413 3,000
2004/08/24 409 410 409 410 2,000
2004/08/23 410 410 406 408 3,000
2004/08/20 403 413 403 406 8,000
2004/08/19 404 408 401 408 11,000
2004/08/18 412 412 406 406 6,000
2004/08/17 401 402 395 402 8,000
2004/08/16 394 395 371 391 51,000
2004/08/13 399 399 389 390 34,000
2004/08/12 413 413 400 402 59,000
2004/08/11 420 420 410 414 17,000
2004/08/10 421 422 420 420 11,000
2004/08/09 424 425 424 425 3,000
2004/08/06 420 425 420 423 8,000
2004/08/05 425 426 425 425 22,000
2004/08/04 429 429 424 425 18,000
2004/08/03 431 433 427 432 28,000
2004/08/02 430 430 427 430 8,000
2004/07/30 436 436 427 433 9,000
2004/07/29 420 426 420 426 7,000
2004/07/28 424 424 420 422 4,000
2004/07/27 426 426 420 425 11,000
2004/07/26 423 429 423 426 22,000
2004/07/23 443 443 430 433 16,000
2004/07/22 446 448 439 443 9,000
2004/07/21 437 446 437 446 7,000
2004/07/20 436 437 436 437 3,000
2004/07/16 440 440 433 439 9,000
2004/07/15 442 444 440 440 21,000
2004/07/14 445 447 441 441 10,000
2004/07/13 448 449 444 444 15,000
2004/07/12 437 449 435 449 35,000
2004/07/09 424 432 423 432 9,000
2004/07/08 424 424 420 420 3,000
2004/07/07 433 433 424 425 7,000
2004/07/06 448 448 435 437 21,000
2004/07/05 456 459 450 450 20,000
2004/07/02 460 460 450 455 16,000
2004/07/01 458 460 457 460 11,000
2004/06/30 458 463 458 463 15,000
2004/06/29 455 460 455 458 11,000
2004/06/28 453 460 446 460 23,000
2004/06/25 449 458 449 458 23,000
2004/06/24 439 447 439 447 25,000
2004/06/23 450 456 450 454 10,000
2004/06/22 450 451 446 450 17,000
2004/06/21 451 456 451 455 13,000
2004/06/18 459 459 452 453 10,000
2004/06/17 458 458 454 458 6,000
2004/06/16 458 458 452 458 11,000
2004/06/15 459 463 455 463 27,000
2004/06/14 448 461 448 461 12,000
2004/06/11 443 448 443 448 36,000
2004/06/10 450 450 450 450 2,000
2004/06/09 445 449 443 449 28,000
2004/06/08 438 440 435 440 14,000
2004/06/07 437 437 432 434 11,000
2004/06/04 427 428 426 427 6,000
2004/06/03 438 441 431 431 10,000
2004/06/02 440 443 434 443 8,000
2004/06/01 435 448 435 443 10,000
2004/05/31 439 440 428 435 15,000
2004/05/28 449 449 431 438 17,000
2004/05/27 440 449 440 448 36,000
2004/05/26 430 446 430 442 43,000
2004/05/25 428 428 418 419 18,000
2004/05/24 429 429 429 429 6,000
2004/05/21 420 424 420 424 6,000
2004/05/20 407 409 407 409 8,000
2004/05/19 415 415 412 412 10,000
2004/05/18 385 402 385 400 23,000
2004/05/17 424 424 397 400 29,000
2004/05/14 421 422 420 420 15,000
2004/05/13 431 431 420 425 22,000
2004/05/12 403 431 402 428 31,000
2004/05/11 406 408 403 407 17,000
2004/05/10 452 452 424 424 12,000
2004/05/07 452 455 452 454 6,000
2004/05/06 452 460 452 452 34,000
2004/04/30 455 455 440 446 16,000
2004/04/28 456 461 454 460 11,000
2004/04/27 460 461 455 456 9,000
2004/04/26 465 465 460 460 5,000
2004/04/23 461 465 455 455 9,000
2004/04/22 450 460 450 458 8,000
2004/04/21 451 460 450 450 5,000
2004/04/20 441 458 440 450 24,000
2004/04/19 448 450 442 450 18,000
2004/04/16 465 465 450 450 20,000
2004/04/15 471 471 457 460 21,000
2004/04/14 462 465 456 461 22,000
2004/04/13 470 479 456 456 75,000
2004/04/12 441 466 441 465 26,000
2004/04/09 450 451 450 451 11,000
2004/04/08 470 470 457 464 23,000
2004/04/07 463 470 463 470 25,000
2004/04/06 493 493 455 467 44,000
2004/04/05 485 510 485 492 64,000
2004/04/02 465 485 465 485 56,000
2004/04/01 440 465 439 460 40,000
2004/03/31 430 437 430 437 17,000
2004/03/30 429 430 429 429 7,000
2004/03/29 416 425 416 424 11,000
2004/03/26 413 416 409 415 26,000
2004/03/25 410 428 406 413 30,000
2004/03/24 407 408 403 408 14,000
2004/03/23 392 402 392 402 10,000
2004/03/22 395 402 393 393 19,000
2004/03/19 393 405 393 403 16,000
2004/03/18 392 415 392 408 54,000
2004/03/17 387 390 387 390 9,000
2004/03/16 389 391 382 387 14,000
2004/03/15 385 390 382 389 44,000
2004/03/12 375 380 375 380 33,000
2004/03/11 384 384 383 383 6,000
2004/03/10 384 385 382 382 5,000
2004/03/09 385 386 384 385 6,000
2004/03/08 382 385 382 385 11,000
2004/03/05 381 382 377 382 16,000
2004/03/04 377 385 377 385 7,000
2004/03/03 382 385 380 380 25,000
2004/03/02 374 380 374 377 17,000
2004/03/01 369 386 368 374 30,000
2004/02/27 360 365 357 365 10,000
2004/02/26 359 360 359 360 5,000
2004/02/25 360 360 360 360 1,000
2004/02/24 361 361 356 360 8,000
2004/02/23 358 363 358 360 13,000
2004/02/20 360 363 360 362 4,000
2004/02/19 360 364 360 363 7,000
2004/02/18 367 367 363 363 5,000
2004/02/17 361 369 361 366 14,000
2004/02/16 383 383 361 364 56,000
2004/02/13 370 379 370 379 40,000
2004/02/12 360 369 359 368 25,000
2004/02/10 359 365 358 359 11,000
2004/02/09 350 358 350 357 25,000
2004/02/06 348 352 348 352 4,000
2004/02/05 347 353 347 350 10,000
2004/02/04 352 352 348 348 3,000
2004/02/03 354 354 352 352 16,000
2004/02/02 351 355 350 352 18,000
2004/01/30 349 350 349 350 9,000
2004/01/29 351 351 350 350 17,000
2004/01/28 354 355 353 353 13,000
2004/01/27 355 355 355 355 5,000
2004/01/26 351 353 351 352 14,000
2004/01/23 356 357 356 356 7,000
2004/01/22 356 360 356 357 6,000
2004/01/21 357 361 357 359 5,000
2004/01/20 361 361 354 356 17,000
2004/01/19 363 363 358 360 5,000
2004/01/16 360 362 360 362 5,000
2004/01/15 359 365 355 365 52,000
2004/01/14 362 367 362 363 16,000
2004/01/13 365 365 365 365 1,000
2004/01/09 354 362 354 362 10,000
2004/01/08 353 359 353 359 5,000
2004/01/07 366 366 357 360 14,000
2004/01/06 370 374 370 370 16,000
2004/01/05 365 365 360 361 16,000

このページの先頭へ