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
2015/12/30 996 1,004 971 981 202,700
2015/12/29 975 1,005 964 1,003 139,000
2015/12/28 980 990 957 975 126,600
2015/12/25 967 982 956 976 105,900
2015/12/24 1,007 1,016 955 957 274,600
2015/12/22 979 1,027 979 998 624,900
2015/12/21 980 995 960 969 330,400
2015/12/18 976 1,018 965 984 540,900
2015/12/17 964 983 958 977 470,900
2015/12/16 950 959 937 943 150,200
2015/12/15 938 965 928 936 345,200
2015/12/14 901 938 899 936 267,900
2015/12/11 913 927 910 916 205,500
2015/12/10 950 951 902 915 556,900
2015/12/09 960 999 942 950 808,000
2015/12/08 965 975 944 953 390,000
2015/12/07 991 998 972 974 195,800
2015/12/04 979 1,005 973 991 234,200
2015/12/03 1,008 1,008 983 989 329,000
2015/12/02 949 1,011 944 1,010 686,500
2015/12/01 933 941 929 940 112,200
2015/11/30 913 924 908 923 103,200
2015/11/27 933 933 906 913 258,400
2015/11/26 938 948 922 932 216,400
2015/11/25 965 968 938 942 219,100
2015/11/24 940 973 938 970 378,700
2015/11/20 930 939 921 939 121,400
2015/11/19 922 939 917 936 144,500
2015/11/18 912 930 899 910 238,500
2015/11/17 919 931 916 923 126,400
2015/11/16 916 923 911 914 105,500
2015/11/13 920 934 913 931 110,900
2015/11/12 933 950 922 928 225,900
2015/11/11 941 950 938 942 203,000
2015/11/10 914 941 905 933 237,800
2015/11/09 921 928 910 917 102,800
2015/11/06 897 915 894 911 167,000
2015/11/05 898 902 890 892 113,300
2015/11/04 910 919 893 898 194,500
2015/11/02 889 900 881 894 148,800
2015/10/30 887 908 877 899 229,100
2015/10/29 906 908 869 884 391,400
2015/10/28 865 911 863 910 502,600
2015/10/27 860 862 852 857 173,200
2015/10/26 860 862 847 852 201,400
2015/10/23 827 855 816 850 582,300
2015/10/22 808 822 802 812 155,000
2015/10/21 806 814 798 812 118,100
2015/10/20 828 828 801 805 147,700
2015/10/19 801 832 795 827 256,800
2015/10/16 819 819 796 801 141,800
2015/10/15 788 813 784 813 136,400
2015/10/14 813 815 788 792 311,600
2015/10/13 817 830 811 825 115,900
2015/10/09 826 834 797 821 235,700
2015/10/08 830 851 817 826 265,900
2015/10/07 828 830 807 826 128,400
2015/10/06 835 843 811 824 261,100
2015/10/05 860 873 827 829 296,900
2015/10/02 804 858 797 854 330,600
2015/10/01 797 828 797 816 285,900
2015/09/30 775 792 760 785 189,500
2015/09/29 798 798 755 758 179,800
2015/09/28 800 819 780 811 214,700
2015/09/25 815 822 779 799 255,300
2015/09/24 790 844 790 816 432,900
2015/09/18 798 819 787 804 214,800
2015/09/17 785 803 765 796 219,000
2015/09/16 781 781 761 771 178,800
2015/09/15 772 789 759 766 242,700
2015/09/14 775 797 763 765 259,500
2015/09/11 753 794 750 763 385,100
2015/09/10 716 760 702 753 337,200
2015/09/09 740 758 720 740 771,600
2015/09/08 748 757 716 723 289,200
2015/09/07 737 760 733 745 346,300
2015/09/04 813 813 751 764 297,200
2015/09/03 827 838 796 798 199,500
2015/09/02 787 832 782 807 246,300
2015/09/01 838 853 816 817 275,200
2015/08/31 847 856 829 850 195,900
2015/08/28 835 859 835 855 334,800
2015/08/27 850 850 815 824 298,800
2015/08/26 779 822 771 815 348,000
2015/08/25 747 839 732 766 513,300
2015/08/24 830 858 791 792 401,700
2015/08/21 876 897 870 871 389,400
2015/08/20 929 953 913 919 238,700
2015/08/19 988 988 920 938 508,500
2015/08/18 960 990 948 988 748,400
2015/08/17 871 939 871 937 613,700
2015/08/14 863 880 853 870 190,300
2015/08/13 900 900 854 863 350,400
2015/08/12 896 909 885 891 108,700
2015/08/11 920 924 881 900 142,200
2015/08/10 884 914 881 914 167,000
2015/08/07 900 905 882 893 171,600
2015/08/06 903 929 895 904 230,700
2015/08/05 914 930 886 899 292,400
2015/08/04 934 934 904 922 299,600
2015/08/03 920 939 880 939 719,500
2015/07/31 863 915 850 914 689,700
2015/07/30 813 865 803 859 515,700
2015/07/29 828 910 795 807 878,300
2015/07/29 1 -> 1.50 分割
2015/07/28 1,161 1,248 1,161 1,234 478,900
2015/07/27 1,200 1,201 1,164 1,173 237,000
2015/07/24 1,177 1,211 1,177 1,194 226,900
2015/07/23 1,200 1,208 1,177 1,205 180,000
2015/07/22 1,210 1,210 1,181 1,198 232,800
2015/07/21 1,190 1,230 1,188 1,224 238,100
2015/07/17 1,188 1,193 1,151 1,164 188,300
2015/07/16 1,180 1,209 1,177 1,183 226,900
2015/07/15 1,207 1,219 1,182 1,196 229,900
2015/07/14 1,204 1,232 1,190 1,198 246,900
2015/07/13 1,136 1,210 1,134 1,196 267,200
2015/07/10 1,135 1,177 1,115 1,138 331,500
2015/07/09 1,060 1,145 1,021 1,134 611,000
2015/07/08 1,220 1,237 1,140 1,151 477,400
2015/07/07 1,220 1,238 1,209 1,226 288,000
2015/07/06 1,209 1,250 1,203 1,214 378,700
2015/07/03 1,267 1,270 1,217 1,231 539,400
2015/07/02 1,350 1,350 1,230 1,255 949,400
2015/07/01 1,434 1,460 1,311 1,331 752,900
2015/06/30 1,340 1,423 1,340 1,420 380,900
2015/06/29 1,291 1,391 1,285 1,340 429,700
2015/06/26 1,315 1,341 1,313 1,334 114,000
2015/06/25 1,301 1,336 1,288 1,315 234,400
2015/06/24 1,326 1,339 1,305 1,321 192,500
2015/06/23 1,290 1,329 1,273 1,318 309,400
2015/06/22 1,273 1,297 1,246 1,283 303,400
2015/06/19 1,274 1,307 1,242 1,270 574,200
2015/06/18 1,219 1,280 1,211 1,275 622,200
2015/06/17 1,194 1,235 1,194 1,197 442,400
2015/06/16 1,213 1,235 1,186 1,194 414,800
2015/06/15 1,198 1,230 1,173 1,224 536,100
2015/06/12 1,177 1,215 1,166 1,185 996,000
2015/06/11 1,080 1,177 1,080 1,165 1,468,900
2015/06/10 1,015 1,059 1,006 1,059 1,199,900
2015/06/09 980 998 977 978 229,300
2015/06/08 1,003 1,007 988 988 245,000
2015/06/05 1,026 1,036 1,003 1,005 323,200
2015/06/04 1,020 1,057 1,016 1,044 202,800
2015/06/03 1,014 1,033 1,009 1,029 134,600
2015/06/02 1,027 1,030 1,007 1,024 139,600
2015/06/01 1,034 1,046 1,021 1,029 118,000
2015/05/29 1,023 1,050 1,023 1,044 112,200
2015/05/28 1,010 1,064 1,009 1,037 365,200
2015/05/27 986 1,014 983 1,007 125,100
2015/05/26 1,000 1,010 990 996 94,300
2015/05/25 1,003 1,019 989 996 188,600
2015/05/22 993 1,019 993 1,011 132,600
2015/05/21 1,000 1,014 994 998 92,800
2015/05/20 1,025 1,025 1,005 1,016 102,300
2015/05/19 1,009 1,033 1,009 1,019 110,300
2015/05/18 1,000 1,018 993 1,012 123,900
2015/05/15 979 1,017 979 1,013 168,900
2015/05/14 993 997 962 975 186,600
2015/05/13 1,006 1,022 985 1,008 214,100
2015/05/12 982 1,009 977 1,004 134,200
2015/05/11 986 997 975 986 145,100
2015/05/08 929 991 929 988 208,300
2015/05/07 936 963 929 929 245,600
2015/05/01 960 960 934 941 262,700
2015/04/30 982 990 957 967 293,500
2015/04/28 1,011 1,027 977 999 238,700
2015/04/27 1,060 1,070 1,021 1,028 351,500
2015/04/24 1,017 1,046 1,000 1,045 248,200
2015/04/23 1,010 1,017 1,001 1,003 151,500
2015/04/22 995 1,040 990 1,018 306,300
2015/04/21 1,000 1,005 957 984 331,500
2015/04/20 977 1,000 971 986 400,000
2015/04/17 960 988 946 978 419,400
2015/04/16 950 970 928 960 430,400
2015/04/15 900 956 898 945 891,400
2015/04/14 865 895 852 883 362,500
2015/04/13 844 864 843 862 168,900
2015/04/10 834 858 832 851 233,000
2015/04/09 845 845 823 829 162,600
2015/04/08 848 855 838 840 149,100
2015/04/07 843 866 836 845 206,600
2015/04/06 842 855 836 840 94,400
2015/04/03 853 870 836 846 170,000
2015/04/02 873 877 851 858 141,300
2015/04/01 865 877 851 869 332,100
2015/03/31 836 865 836 862 253,200
2015/03/30 821 850 814 823 163,400
2015/03/27 831 847 810 821 188,100
2015/03/26 840 845 827 830 111,700
2015/03/25 863 867 840 848 183,700
2015/03/24 855 864 842 852 188,400
2015/03/23 882 882 855 860 189,700
2015/03/20 897 897 873 883 188,000
2015/03/19 871 899 860 897 238,600
2015/03/18 889 900 867 873 362,000
2015/03/17 892 936 892 909 415,200
2015/03/16 850 890 823 885 1,046,800
2015/03/13 890 897 858 884 535,800
2015/03/12 840 888 840 885 737,600
2015/03/11 784 848 784 835 507,600
2015/03/10 786 797 781 791 170,400
2015/03/09 796 797 780 782 207,900
2015/03/06 798 803 793 796 183,800
2015/03/05 807 810 794 798 284,000
2015/03/04 817 819 802 806 310,300
2015/03/03 854 855 823 829 226,600
2015/03/02 863 865 840 848 558,400
2015/02/27 814 815 801 804 126,800
2015/02/26 810 820 807 814 117,000
2015/02/25 826 828 808 812 145,800
2015/02/24 812 829 812 826 138,300
2015/02/23 822 825 813 816 88,400
2015/02/20 805 824 805 822 153,600
2015/02/19 806 819 806 815 154,400
2015/02/18 817 818 805 810 121,500
2015/02/17 823 827 801 810 190,400
2015/02/16 803 833 803 817 297,600
2015/02/13 818 827 796 803 224,800
2015/02/12 800 819 794 815 249,700
2015/02/10 778 799 778 795 134,800
2015/02/09 781 783 772 779 96,000
2015/02/06 784 789 771 773 143,800
2015/02/05 793 801 784 787 121,100
2015/02/04 805 810 794 797 180,300
2015/02/03 799 800 783 791 139,000
2015/02/02 801 803 795 797 119,300
2015/01/30 814 822 801 813 104,600
2015/01/29 820 822 809 810 55,500
2015/01/28 814 823 800 820 183,800
2015/01/27 802 827 798 826 385,500
2015/01/26 780 804 773 794 194,700
2015/01/23 807 807 782 783 157,700
2015/01/22 825 825 777 802 422,000
2015/01/21 807 807 799 807 177,200
2015/01/20 807 812 799 804 123,600
2015/01/19 811 820 799 803 118,800
2015/01/16 800 815 795 811 228,100
2015/01/15 822 822 802 811 302,100
2015/01/14 822 829 805 815 217,500
2015/01/13 838 847 820 830 328,100
2015/01/09 858 870 851 859 481,500
2015/01/08 831 860 830 844 211,100
2015/01/07 827 834 821 825 168,100
2015/01/06 821 845 814 841 431,400
2015/01/05 811 846 807 843 327,600

このページの先頭へ