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 |
---|---|---|---|---|---|
2014/12/30 | 838 | 838 | 816 | 824 | 164,400 |
2014/12/29 | 860 | 860 | 823 | 835 | 265,100 |
2014/12/26 | 817 | 856 | 813 | 852 | 311,600 |
2014/12/25 | 825 | 826 | 811 | 819 | 254,400 |
2014/12/24 | 842 | 845 | 817 | 823 | 380,900 |
2014/12/22 | 832 | 833 | 811 | 823 | 383,000 |
2014/12/19 | 842 | 846 | 822 | 834 | 329,600 |
2014/12/18 | 810 | 835 | 810 | 827 | 328,000 |
2014/12/17 | 800 | 810 | 789 | 800 | 556,400 |
2014/12/16 | 830 | 850 | 810 | 812 | 360,200 |
2014/12/15 | 864 | 872 | 837 | 845 | 431,900 |
2014/12/12 | 825 | 875 | 822 | 864 | 846,100 |
2014/12/11 | 850 | 851 | 810 | 817 | 1,090,000 |
2014/12/10 | 873 | 880 | 822 | 861 | 1,382,900 |
2014/12/09 | 962 | 990 | 960 | 963 | 426,900 |
2014/12/08 | 990 | 997 | 948 | 961 | 860,600 |
2014/12/05 | 943 | 992 | 942 | 986 | 613,700 |
2014/12/04 | 943 | 958 | 941 | 949 | 290,400 |
2014/12/03 | 957 | 973 | 944 | 944 | 414,600 |
2014/12/02 | 960 | 971 | 946 | 957 | 368,100 |
2014/12/01 | 950 | 974 | 936 | 964 | 328,300 |
2014/11/28 | 990 | 1,008 | 947 | 957 | 523,200 |
2014/11/27 | 1,016 | 1,030 | 995 | 995 | 213,500 |
2014/11/26 | 1,003 | 1,054 | 1,003 | 1,027 | 391,100 |
2014/11/25 | 1,021 | 1,035 | 997 | 1,012 | 812,200 |
2014/11/21 | 974 | 1,018 | 953 | 1,014 | 831,600 |
2014/11/20 | 960 | 986 | 943 | 974 | 605,500 |
2014/11/19 | 955 | 974 | 942 | 960 | 171,600 |
2014/11/18 | 949 | 976 | 930 | 957 | 230,700 |
2014/11/17 | 980 | 990 | 948 | 954 | 244,400 |
2014/11/14 | 959 | 972 | 945 | 967 | 201,300 |
2014/11/13 | 937 | 967 | 935 | 957 | 219,600 |
2014/11/12 | 990 | 992 | 940 | 944 | 415,900 |
2014/11/11 | 995 | 1,001 | 972 | 990 | 226,400 |
2014/11/10 | 980 | 1,018 | 965 | 996 | 213,000 |
2014/11/07 | 1,042 | 1,055 | 973 | 990 | 412,100 |
2014/11/06 | 1,061 | 1,088 | 1,038 | 1,041 | 272,100 |
2014/11/05 | 1,025 | 1,064 | 1,012 | 1,059 | 276,800 |
2014/11/04 | 1,024 | 1,070 | 1,005 | 1,042 | 442,100 |
2014/10/31 | 990 | 1,017 | 979 | 1,004 | 388,800 |
2014/10/30 | 980 | 1,013 | 962 | 977 | 577,300 |
2014/10/29 | 950 | 978 | 949 | 970 | 294,900 |
2014/10/28 | 938 | 951 | 925 | 939 | 246,200 |
2014/10/27 | 892 | 950 | 891 | 943 | 534,300 |
2014/10/24 | 900 | 904 | 874 | 877 | 231,000 |
2014/10/23 | 860 | 899 | 842 | 889 | 232,500 |
2014/10/22 | 865 | 871 | 846 | 863 | 186,400 |
2014/10/21 | 845 | 860 | 835 | 840 | 199,700 |
2014/10/20 | 819 | 869 | 812 | 858 | 310,500 |
2014/10/17 | 801 | 814 | 782 | 791 | 245,300 |
2014/10/16 | 830 | 833 | 794 | 798 | 229,500 |
2014/10/15 | 822 | 845 | 816 | 839 | 189,400 |
2014/10/14 | 817 | 840 | 806 | 820 | 349,000 |
2014/10/10 | 844 | 867 | 823 | 844 | 443,300 |
2014/10/09 | 919 | 928 | 875 | 875 | 391,700 |
2014/10/08 | 887 | 923 | 881 | 909 | 251,000 |
2014/10/07 | 966 | 966 | 905 | 917 | 618,000 |
2014/10/06 | 897 | 955 | 891 | 936 | 670,500 |
2014/10/03 | 872 | 904 | 859 | 875 | 399,600 |
2014/10/02 | 870 | 892 | 847 | 885 | 435,000 |
2014/10/01 | 877 | 894 | 850 | 881 | 467,200 |
2014/09/30 | 862 | 878 | 838 | 877 | 357,700 |
2014/09/29 | 839 | 864 | 833 | 862 | 407,100 |
2014/09/26 | 818 | 849 | 811 | 824 | 284,400 |
2014/09/25 | 830 | 832 | 819 | 823 | 321,500 |
2014/09/24 | 829 | 830 | 809 | 821 | 258,700 |
2014/09/22 | 795 | 834 | 794 | 816 | 322,500 |
2014/09/19 | 773 | 804 | 770 | 787 | 292,800 |
2014/09/18 | 777 | 783 | 771 | 777 | 112,800 |
2014/09/17 | 771 | 789 | 771 | 774 | 80,900 |
2014/09/16 | 788 | 795 | 772 | 776 | 153,400 |
2014/09/12 | 811 | 814 | 787 | 791 | 238,100 |
2014/09/11 | 805 | 812 | 790 | 805 | 228,300 |
2014/09/10 | 803 | 807 | 775 | 798 | 335,600 |
2014/09/09 | 806 | 838 | 803 | 805 | 323,000 |
2014/09/08 | 761 | 812 | 742 | 801 | 681,200 |
2014/09/05 | 787 | 810 | 752 | 772 | 323,500 |
2014/09/04 | 805 | 805 | 784 | 787 | 245,000 |
2014/09/03 | 813 | 824 | 795 | 805 | 330,100 |
2014/09/02 | 770 | 823 | 760 | 812 | 726,300 |
2014/09/01 | 737 | 794 | 725 | 786 | 1,296,500 |
2014/08/29 | 729 | 738 | 717 | 722 | 231,500 |
2014/08/28 | 741 | 741 | 715 | 722 | 248,600 |
2014/08/27 | 712 | 744 | 712 | 741 | 497,000 |
2014/08/26 | 720 | 720 | 700 | 710 | 172,400 |
2014/08/25 | 694 | 716 | 686 | 714 | 306,000 |
2014/08/22 | 690 | 697 | 682 | 684 | 154,400 |
2014/08/21 | 694 | 697 | 673 | 685 | 173,700 |
2014/08/20 | 696 | 703 | 687 | 692 | 116,300 |
2014/08/19 | 723 | 725 | 686 | 698 | 266,900 |
2014/08/18 | 694 | 713 | 694 | 710 | 281,700 |
2014/08/15 | 692 | 697 | 683 | 690 | 154,900 |
2014/08/14 | 671 | 705 | 671 | 686 | 295,000 |
2014/08/13 | 650 | 675 | 644 | 671 | 175,200 |
2014/08/12 | 643 | 652 | 641 | 647 | 117,400 |
2014/08/11 | 650 | 655 | 633 | 653 | 215,600 |
2014/08/08 | 656 | 656 | 621 | 630 | 198,100 |
2014/08/07 | 647 | 663 | 639 | 656 | 171,800 |
2014/08/06 | 663 | 672 | 650 | 655 | 250,100 |
2014/08/05 | 685 | 695 | 661 | 663 | 225,700 |
2014/08/04 | 667 | 691 | 662 | 682 | 392,500 |
2014/08/01 | 676 | 695 | 666 | 676 | 529,200 |
2014/07/31 | 710 | 713 | 671 | 696 | 631,100 |
2014/07/30 | 665 | 702 | 656 | 700 | 541,700 |
2014/07/29 | 639 | 669 | 628 | 668 | 424,400 |
2014/07/28 | 635 | 643 | 610 | 639 | 474,500 |
2014/07/25 | 582 | 625 | 581 | 625 | 615,600 |
2014/07/24 | 590 | 597 | 579 | 586 | 126,500 |
2014/07/23 | 599 | 599 | 586 | 589 | 100,500 |
2014/07/22 | 578 | 604 | 578 | 599 | 286,300 |
2014/07/18 | 573 | 587 | 573 | 578 | 103,500 |
2014/07/17 | 588 | 593 | 581 | 588 | 169,500 |
2014/07/16 | 584 | 591 | 578 | 585 | 184,700 |
2014/07/15 | 585 | 589 | 581 | 588 | 191,300 |
2014/07/14 | 573 | 583 | 568 | 579 | 155,400 |
2014/07/11 | 566 | 576 | 555 | 571 | 154,000 |
2014/07/10 | 580 | 589 | 563 | 571 | 291,100 |
2014/07/09 | 559 | 582 | 559 | 577 | 257,300 |
2014/07/08 | 570 | 573 | 556 | 565 | 123,900 |
2014/07/07 | 574 | 579 | 564 | 569 | 122,000 |
2014/07/04 | 563 | 572 | 555 | 569 | 160,200 |
2014/07/03 | 566 | 574 | 557 | 562 | 170,900 |
2014/07/02 | 553 | 575 | 545 | 560 | 322,700 |
2014/07/01 | 533 | 552 | 531 | 545 | 248,700 |
2014/06/30 | 554 | 554 | 531 | 543 | 242,300 |
2014/06/27 | 555 | 563 | 535 | 543 | 253,000 |
2014/06/26 | 571 | 596 | 550 | 555 | 566,000 |
2014/06/25 | 544 | 576 | 543 | 567 | 649,100 |
2014/06/24 | 530 | 543 | 525 | 543 | 355,500 |
2014/06/23 | 529 | 538 | 528 | 536 | 313,200 |
2014/06/20 | 516 | 527 | 509 | 520 | 243,000 |
2014/06/19 | 513 | 522 | 505 | 516 | 234,300 |
2014/06/18 | 519 | 520 | 509 | 514 | 315,600 |
2014/06/17 | 520 | 533 | 517 | 519 | 323,800 |
2014/06/16 | 510 | 528 | 506 | 524 | 588,900 |
2014/06/13 | 495 | 512 | 491 | 508 | 415,000 |
2014/06/12 | 485 | 498 | 481 | 492 | 273,800 |
2014/06/11 | 500 | 502 | 484 | 488 | 485,400 |
2014/06/10 | 485 | 507 | 479 | 499 | 981,400 |
2014/06/09 | 477 | 490 | 462 | 483 | 1,827,600 |
2014/06/06 | 428 | 430 | 421 | 429 | 118,800 |
2014/06/05 | 441 | 441 | 425 | 431 | 145,200 |
2014/06/04 | 429 | 444 | 421 | 442 | 235,900 |
2014/06/03 | 432 | 432 | 415 | 430 | 237,600 |
2014/06/02 | 391 | 422 | 389 | 421 | 362,800 |
2014/05/30 | 386 | 391 | 385 | 387 | 59,600 |
2014/05/29 | 387 | 390 | 384 | 388 | 97,700 |
2014/05/28 | 384 | 390 | 384 | 385 | 73,900 |
2014/05/27 | 383 | 386 | 381 | 385 | 82,700 |
2014/05/26 | 372 | 387 | 372 | 386 | 196,200 |
2014/05/23 | 366 | 380 | 362 | 368 | 155,700 |
2014/05/22 | 345 | 362 | 343 | 360 | 111,300 |
2014/05/21 | 355 | 355 | 336 | 341 | 205,200 |
2014/05/20 | 362 | 363 | 355 | 357 | 62,300 |
2014/05/19 | 365 | 365 | 355 | 357 | 100,800 |
2014/05/16 | 370 | 370 | 365 | 366 | 89,100 |
2014/05/15 | 376 | 379 | 366 | 377 | 73,400 |
2014/05/14 | 376 | 376 | 367 | 375 | 88,700 |
2014/05/13 | 360 | 379 | 360 | 375 | 97,500 |
2014/05/12 | 371 | 372 | 358 | 360 | 137,100 |
2014/05/09 | 375 | 377 | 370 | 371 | 91,100 |
2014/05/08 | 373 | 376 | 373 | 374 | 87,900 |
2014/05/07 | 386 | 386 | 371 | 371 | 182,800 |
2014/05/02 | 384 | 395 | 381 | 385 | 144,200 |
2014/05/01 | 389 | 389 | 383 | 386 | 73,000 |
2014/04/30 | 379 | 387 | 378 | 386 | 86,800 |
2014/04/28 | 382 | 383 | 373 | 378 | 107,800 |
2014/04/25 | 381 | 387 | 381 | 383 | 155,900 |
2014/04/24 | 387 | 392 | 380 | 382 | 195,900 |
2014/04/23 | 396 | 399 | 383 | 392 | 320,200 |
2014/04/22 | 401 | 404 | 397 | 397 | 80,300 |
2014/04/21 | 406 | 408 | 401 | 401 | 78,800 |
2014/04/18 | 413 | 413 | 405 | 410 | 147,800 |
2014/04/17 | 403 | 417 | 401 | 408 | 204,700 |
2014/04/16 | 395 | 403 | 394 | 400 | 165,800 |
2014/04/15 | 400 | 407 | 391 | 397 | 108,300 |
2014/04/14 | 387 | 401 | 387 | 393 | 104,500 |
2014/04/11 | 386 | 394 | 384 | 386 | 362,800 |
2014/04/10 | 411 | 415 | 401 | 402 | 236,500 |
2014/04/09 | 420 | 421 | 405 | 407 | 289,800 |
2014/04/08 | 435 | 435 | 424 | 424 | 189,300 |
2014/04/07 | 462 | 462 | 441 | 444 | 139,900 |
2014/04/04 | 452 | 460 | 452 | 460 | 59,900 |
2014/04/03 | 467 | 467 | 447 | 451 | 160,800 |
2014/04/02 | 468 | 468 | 460 | 462 | 81,100 |
2014/04/01 | 468 | 469 | 453 | 464 | 226,400 |
2014/03/31 | 460 | 465 | 450 | 464 | 127,000 |
2014/03/28 | 445 | 447 | 438 | 444 | 100,500 |
2014/03/27 | 445 | 449 | 440 | 446 | 148,500 |
2014/03/26 | 453 | 464 | 446 | 453 | 202,900 |
2014/03/25 | 449 | 459 | 438 | 440 | 155,800 |
2014/03/24 | 429 | 462 | 429 | 434 | 251,100 |
2014/03/20 | 431 | 432 | 415 | 417 | 140,700 |
2014/03/19 | 421 | 435 | 421 | 434 | 158,700 |
2014/03/18 | 426 | 439 | 410 | 418 | 270,800 |
2014/03/17 | 434 | 451 | 420 | 426 | 366,900 |
2014/03/14 | 453 | 462 | 450 | 450 | 214,200 |
2014/03/13 | 486 | 486 | 467 | 470 | 236,800 |
2014/03/12 | 492 | 498 | 486 | 486 | 207,100 |
2014/03/11 | 482 | 492 | 481 | 492 | 247,700 |
2014/03/10 | 503 | 509 | 468 | 477 | 745,000 |
2014/03/07 | 485 | 485 | 476 | 479 | 53,600 |
2014/03/06 | 480 | 480 | 471 | 478 | 35,500 |
2014/03/05 | 479 | 483 | 470 | 481 | 44,000 |
2014/03/04 | 456 | 473 | 456 | 472 | 29,900 |
2014/03/03 | 487 | 487 | 458 | 462 | 61,200 |
2014/02/28 | 471 | 476 | 468 | 474 | 58,100 |
2014/02/27 | 481 | 481 | 461 | 470 | 59,300 |
2014/02/26 | 484 | 484 | 477 | 481 | 64,400 |
2014/02/25 | 485 | 492 | 478 | 484 | 77,000 |
2014/02/24 | 485 | 495 | 477 | 484 | 61,000 |
2014/02/21 | 482 | 490 | 477 | 488 | 76,600 |
2014/02/20 | 495 | 496 | 478 | 483 | 70,500 |
2014/02/19 | 501 | 502 | 492 | 498 | 47,100 |
2014/02/18 | 497 | 508 | 491 | 504 | 65,800 |
2014/02/17 | 505 | 508 | 483 | 502 | 69,000 |
2014/02/14 | 494 | 508 | 485 | 491 | 146,200 |
2014/02/13 | 495 | 510 | 490 | 491 | 85,000 |
2014/02/12 | 512 | 517 | 497 | 500 | 116,500 |
2014/02/10 | 500 | 511 | 483 | 494 | 103,700 |
2014/02/07 | 483 | 503 | 473 | 493 | 161,200 |
2014/02/06 | 470 | 484 | 462 | 476 | 156,400 |
2014/02/05 | 468 | 472 | 441 | 456 | 117,700 |
2014/02/04 | 462 | 480 | 454 | 454 | 185,000 |
2014/02/03 | 528 | 528 | 495 | 497 | 142,800 |
2014/01/31 | 522 | 543 | 521 | 531 | 133,200 |
2014/01/30 | 536 | 538 | 521 | 529 | 225,200 |
2014/01/29 | 547 | 574 | 533 | 536 | 195,900 |
2014/01/29 | 1 -> 1.30 分割 | ||||
2014/01/28 | 705 | 743 | 690 | 694 | 305,200 |
2014/01/27 | 739 | 750 | 718 | 720 | 150,000 |
2014/01/24 | 747 | 763 | 743 | 753 | 123,500 |
2014/01/23 | 791 | 792 | 765 | 767 | 258,900 |
2014/01/22 | 740 | 788 | 731 | 782 | 327,600 |
2014/01/21 | 747 | 760 | 724 | 734 | 143,000 |
2014/01/20 | 749 | 750 | 741 | 749 | 140,300 |
2014/01/17 | 722 | 745 | 719 | 739 | 224,000 |
2014/01/16 | 705 | 715 | 703 | 707 | 148,900 |
2014/01/15 | 692 | 712 | 692 | 708 | 102,800 |
2014/01/14 | 695 | 712 | 688 | 699 | 121,100 |
2014/01/10 | 692 | 713 | 692 | 710 | 87,400 |
2014/01/09 | 718 | 722 | 690 | 693 | 167,600 |
2014/01/08 | 702 | 713 | 696 | 709 | 161,900 |
2014/01/07 | 713 | 715 | 697 | 699 | 172,600 |
2014/01/06 | 715 | 717 | 701 | 713 | 90,800 |