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
2007/12/28 354 355 353 355 6,000
2007/12/27 354 354 354 354 3,000
2007/12/26 354 355 351 353 8,000
2007/12/25 359 359 351 359 13,000
2007/12/21 355 361 353 357 22,000
2007/12/20 365 365 352 354 20,000
2007/12/19 375 375 361 370 22,000
2007/12/18 380 380 377 378 20,000
2007/12/17 385 385 379 383 22,000
2007/12/14 382 385 378 385 45,000
2007/12/13 390 390 385 386 17,000
2007/12/12 385 393 385 390 13,000
2007/12/11 390 396 390 395 13,000
2007/12/10 400 400 395 395 41,000
2007/12/07 395 397 395 397 15,000
2007/12/06 397 398 397 398 11,000
2007/12/05 396 398 395 398 8,000
2007/12/04 395 400 395 400 10,000
2007/12/03 408 408 400 400 23,000
2007/11/30 391 405 391 403 21,000
2007/11/29 388 400 388 396 32,000
2007/11/28 391 392 375 388 39,000
2007/11/27 386 391 386 390 12,000
2007/11/26 386 393 385 393 25,000
2007/11/22 389 401 389 395 21,000
2007/11/21 400 400 394 394 13,000
2007/11/20 400 402 394 400 20,000
2007/11/19 417 417 405 406 13,000
2007/11/16 427 427 417 417 9,000
2007/11/15 409 429 409 423 28,000
2007/11/14 408 412 407 412 18,000
2007/11/13 402 407 402 407 7,000
2007/11/12 410 410 401 402 14,000
2007/11/09 411 419 405 405 19,000
2007/11/08 425 425 415 416 18,000
2007/11/07 435 440 424 425 25,000
2007/11/06 424 431 424 431 17,000
2007/11/05 437 437 431 436 28,000
2007/11/02 435 435 423 427 47,000
2007/11/01 468 468 435 438 71,000
2007/10/31 473 478 472 478 11,000
2007/10/30 484 485 473 476 30,000
2007/10/29 479 498 479 489 30,000
2007/10/26 480 480 479 480 14,000
2007/10/25 473 479 473 478 16,000
2007/10/24 475 480 475 478 9,000
2007/10/23 475 478 475 475 4,000
2007/10/22 466 478 461 473 11,000
2007/10/19 478 483 476 481 18,000
2007/10/18 480 480 466 471 8,000
2007/10/17 469 479 469 474 11,000
2007/10/16 482 485 477 484 16,000
2007/10/15 489 490 489 490 16,000
2007/10/12 475 485 475 484 13,000
2007/10/11 481 481 471 480 12,000
2007/10/10 477 478 475 478 5,000
2007/10/09 476 483 474 479 8,000
2007/10/05 480 484 476 481 10,000
2007/10/04 485 485 475 477 10,000
2007/10/03 483 489 481 488 18,000
2007/10/02 479 479 477 477 11,000
2007/10/01 465 466 463 464 7,000
2007/09/28 468 468 465 465 2,000
2007/09/27 460 465 460 465 8,000
2007/09/26 464 464 454 455 7,000
2007/09/25 450 450 440 449 5,000
2007/09/21 448 450 448 450 11,000
2007/09/20 450 453 450 450 11,000
2007/09/19 450 450 443 449 11,000
2007/09/18 448 452 440 440 24,000
2007/09/14 459 459 445 448 34,000
2007/09/13 448 452 448 452 4,000
2007/09/12 453 453 453 453 1,000
2007/09/11 442 448 442 448 13,000
2007/09/10 445 449 445 447 12,000
2007/09/07 467 467 460 460 7,000
2007/09/06 475 475 466 467 10,000
2007/09/05 472 472 466 471 9,000
2007/09/04 461 468 461 468 3,000
2007/09/03 467 472 467 470 25,000
2007/08/31 459 462 457 462 8,000
2007/08/30 461 461 452 455 10,000
2007/08/29 450 450 445 447 24,000
2007/08/28 460 465 455 465 8,000
2007/08/27 462 462 455 461 17,000
2007/08/24 458 466 456 462 13,000
2007/08/23 447 459 447 458 20,000
2007/08/22 450 450 448 450 11,000
2007/08/21 449 461 443 460 15,000
2007/08/20 440 450 439 441 10,000
2007/08/17 458 461 433 434 24,000
2007/08/16 478 478 470 470 18,000
2007/08/15 491 492 483 485 38,000
2007/08/14 480 486 480 486 14,000
2007/08/13 492 492 481 482 13,000
2007/08/10 504 504 495 496 6,000
2007/08/09 503 507 497 499 13,000
2007/08/08 510 512 500 504 9,000
2007/08/07 519 520 518 520 10,000
2007/08/06 519 519 517 519 3,000
2007/08/03 514 518 514 518 26,000
2007/08/02 516 516 509 509 7,000
2007/08/01 507 507 506 506 10,000
2007/07/31 509 509 502 509 10,000
2007/07/30 486 500 486 500 19,000
2007/07/27 490 490 483 483 12,000
2007/07/26 494 496 490 491 31,000
2007/07/25 502 503 499 499 10,000
2007/07/24 502 502 501 502 8,000
2007/07/23 505 505 503 505 7,000
2007/07/20 505 505 504 504 24,000
2007/07/19 511 515 505 505 23,000
2007/07/18 518 518 512 512 20,000
2007/07/17 526 529 522 527 14,000
2007/07/13 520 526 511 526 18,000
2007/07/12 516 522 514 522 21,000
2007/07/11 526 531 524 524 10,000
2007/07/10 530 535 529 530 30,000
2007/07/09 530 530 529 530 13,000
2007/07/06 525 538 525 534 14,000
2007/07/05 536 537 530 531 19,000
2007/07/04 531 535 525 534 14,000
2007/07/03 534 534 531 531 14,000
2007/07/02 533 533 532 533 6,000
2007/06/29 522 530 521 530 18,000
2007/06/28 520 523 515 522 26,000
2007/06/27 519 520 514 514 26,000
2007/06/26 509 519 507 519 36,000
2007/06/25 509 510 505 505 14,000
2007/06/22 511 511 507 510 12,000
2007/06/21 511 511 508 508 7,000
2007/06/20 513 513 513 513 5,000
2007/06/19 510 512 510 512 10,000
2007/06/18 509 510 505 509 19,000
2007/06/15 505 509 502 509 15,000
2007/06/14 503 503 502 502 9,000
2007/06/13 506 506 500 500 7,000
2007/06/12 504 508 501 502 11,000
2007/06/11 504 504 496 499 14,000
2007/06/08 504 505 500 503 33,000
2007/06/07 501 501 498 499 20,000
2007/06/06 510 510 501 502 18,000
2007/06/05 516 516 508 511 15,000
2007/06/04 510 516 508 515 20,000
2007/06/01 502 510 502 509 21,000
2007/05/31 504 507 501 504 38,000
2007/05/30 504 509 500 509 42,000
2007/05/29 492 506 492 504 87,000
2007/05/28 509 511 476 492 195,000
2007/05/25 539 547 510 528 76,000
2007/05/24 537 544 537 544 18,000
2007/05/23 525 536 525 536 19,000
2007/05/22 535 535 526 528 11,000
2007/05/21 525 537 525 534 32,000
2007/05/18 524 525 523 525 6,000
2007/05/17 525 534 525 534 6,000
2007/05/16 549 549 545 545 4,000
2007/05/15 553 553 545 545 33,000
2007/05/14 544 552 544 551 22,000
2007/05/11 541 543 537 543 15,000
2007/05/10 555 555 541 541 17,000
2007/05/09 543 546 543 546 7,000
2007/05/08 552 562 549 549 25,000
2007/05/07 570 570 558 558 58,000
2007/05/02 555 555 549 550 25,000
2007/05/01 563 563 550 550 104,000
2007/04/27 511 523 510 523 13,000
2007/04/26 520 520 512 514 15,000
2007/04/25 511 517 511 512 4,000
2007/04/24 514 514 506 507 4,000
2007/04/23 521 521 509 509 35,000
2007/04/20 522 522 521 521 8,000
2007/04/19 525 530 522 523 15,000
2007/04/18 533 533 525 528 16,000
2007/04/17 538 540 525 525 16,000
2007/04/16 538 539 530 530 31,000
2007/04/13 547 547 536 536 13,000
2007/04/12 547 549 541 541 44,000
2007/04/11 526 545 526 541 62,000
2007/04/10 525 525 525 525 3,000
2007/04/09 529 530 528 530 8,000
2007/04/06 523 524 519 520 8,000
2007/04/05 524 524 521 522 7,000
2007/04/04 532 534 530 530 9,000
2007/04/03 531 531 521 523 17,000
2007/04/02 534 534 522 522 18,000
2007/03/30 529 534 529 534 12,000
2007/03/29 517 529 515 529 16,000
2007/03/28 525 527 512 517 41,000
2007/03/27 535 535 522 525 13,000
2007/03/26 534 540 532 540 29,000
2007/03/23 535 539 535 539 11,000
2007/03/22 532 537 532 536 32,000
2007/03/20 543 543 532 532 26,000
2007/03/19 540 540 534 534 6,000
2007/03/16 542 542 525 539 24,000
2007/03/15 536 552 536 552 15,000
2007/03/14 547 553 536 536 21,000
2007/03/13 552 553 548 548 7,000
2007/03/12 551 556 550 551 19,000
2007/03/09 550 565 547 549 43,000
2007/03/08 555 555 545 547 10,000
2007/03/07 570 570 553 555 28,000
2007/03/06 531 544 531 544 12,000
2007/03/05 544 545 536 538 28,000
2007/03/02 555 559 550 551 21,000
2007/03/01 552 560 551 560 41,000
2007/02/28 553 560 550 560 47,000
2007/02/27 564 580 564 569 59,000
2007/02/26 569 571 565 566 23,000
2007/02/23 563 570 561 570 13,000
2007/02/22 563 565 557 563 17,000
2007/02/21 558 566 555 556 30,000
2007/02/20 566 567 561 567 20,000
2007/02/19 570 570 565 568 17,000
2007/02/16 572 578 572 574 17,000
2007/02/15 574 578 569 577 35,000
2007/02/14 565 571 565 570 15,000
2007/02/13 579 580 560 561 42,000
2007/02/09 570 579 551 576 62,000
2007/02/08 565 566 562 562 18,000
2007/02/07 561 561 561 561 7,000
2007/02/06 557 565 555 564 12,000
2007/02/05 569 569 556 556 23,000
2007/02/02 560 560 554 558 26,000
2007/02/01 560 560 541 553 18,000
2007/01/31 561 561 550 550 12,000
2007/01/30 576 576 569 569 9,000
2007/01/29 570 580 570 576 15,000
2007/01/26 567 579 560 579 12,000
2007/01/25 581 581 561 563 25,000
2007/01/24 580 583 579 581 20,000
2007/01/23 579 581 579 581 9,000
2007/01/22 579 583 578 583 16,000
2007/01/19 573 584 573 578 27,000
2007/01/18 581 585 576 585 28,000
2007/01/17 572 583 572 583 8,000
2007/01/16 574 582 574 582 13,000
2007/01/15 573 585 566 584 36,000
2007/01/12 556 563 556 563 3,000
2007/01/11 570 570 556 556 19,000
2007/01/10 575 575 549 552 22,000
2007/01/09 557 565 557 558 24,000
2007/01/05 573 605 573 575 51,000
2007/01/04 558 563 558 563 30,000

このページの先頭へ