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 |
|---|---|---|---|---|---|
| 2003/12/30 | 355 | 356 | 351 | 351 | 6,000 |
| 2003/12/29 | 339 | 358 | 336 | 358 | 15,000 |
| 2003/12/26 | 333 | 334 | 333 | 334 | 4,000 |
| 2003/12/25 | 332 | 333 | 325 | 333 | 21,000 |
| 2003/12/24 | 340 | 341 | 331 | 339 | 19,000 |
| 2003/12/22 | 345 | 345 | 345 | 345 | 5,000 |
| 2003/12/19 | 345 | 348 | 345 | 348 | 2,000 |
| 2003/12/18 | 350 | 350 | 350 | 350 | 4,000 |
| 2003/12/17 | 347 | 347 | 346 | 346 | 2,000 |
| 2003/12/16 | 360 | 360 | 345 | 346 | 3,000 |
| 2003/12/15 | 358 | 360 | 358 | 360 | 24,000 |
| 2003/12/12 | 360 | 360 | 358 | 359 | 28,000 |
| 2003/12/11 | 365 | 365 | 357 | 358 | 9,000 |
| 2003/12/10 | 347 | 379 | 347 | 362 | 51,000 |
| 2003/12/09 | 341 | 346 | 341 | 342 | 14,000 |
| 2003/12/08 | 345 | 346 | 345 | 345 | 10,000 |
| 2003/12/05 | 345 | 350 | 345 | 345 | 5,000 |
| 2003/12/04 | 340 | 345 | 340 | 345 | 7,000 |
| 2003/12/03 | 349 | 349 | 345 | 345 | 20,000 |
| 2003/12/02 | 347 | 348 | 343 | 346 | 14,000 |
| 2003/12/01 | 344 | 346 | 343 | 343 | 10,000 |
| 2003/11/28 | 342 | 343 | 342 | 343 | 4,000 |
| 2003/11/27 | 344 | 345 | 340 | 340 | 9,000 |
| 2003/11/26 | 341 | 346 | 341 | 344 | 8,000 |
| 2003/11/25 | 342 | 342 | 342 | 342 | 2,000 |
| 2003/11/21 | 341 | 342 | 341 | 341 | 3,000 |
| 2003/11/20 | 340 | 341 | 340 | 341 | 5,000 |
| 2003/11/19 | 342 | 350 | 342 | 350 | 7,000 |
| 2003/11/18 | 346 | 347 | 342 | 343 | 8,000 |
| 2003/11/17 | 344 | 347 | 344 | 347 | 21,000 |
| 2003/11/14 | 346 | 346 | 336 | 339 | 15,000 |
| 2003/11/13 | 350 | 350 | 345 | 345 | 7,000 |
| 2003/11/12 | 347 | 349 | 345 | 345 | 4,000 |
| 2003/11/11 | 345 | 347 | 345 | 347 | 3,000 |
| 2003/11/10 | 351 | 351 | 350 | 350 | 6,000 |
| 2003/11/07 | 357 | 358 | 353 | 354 | 12,000 |
| 2003/11/06 | 351 | 354 | 351 | 352 | 8,000 |
| 2003/11/05 | 352 | 358 | 352 | 353 | 5,000 |
| 2003/11/04 | 357 | 361 | 356 | 357 | 15,000 |
| 2003/10/31 | 354 | 355 | 348 | 348 | 10,000 |
| 2003/10/30 | 350 | 352 | 350 | 352 | 6,000 |
| 2003/10/29 | 353 | 356 | 352 | 352 | 7,000 |
| 2003/10/28 | 351 | 352 | 351 | 352 | 4,000 |
| 2003/10/27 | 350 | 354 | 350 | 351 | 14,000 |
| 2003/10/24 | 351 | 352 | 348 | 350 | 16,000 |
| 2003/10/23 | 366 | 366 | 360 | 360 | 14,000 |
| 2003/10/22 | 370 | 371 | 365 | 365 | 15,000 |
| 2003/10/21 | 368 | 373 | 368 | 371 | 12,000 |
| 2003/10/20 | 380 | 380 | 370 | 370 | 9,000 |
| 2003/10/17 | 377 | 380 | 377 | 380 | 3,000 |
| 2003/10/16 | 377 | 379 | 377 | 377 | 4,000 |
| 2003/10/15 | 379 | 381 | 375 | 381 | 25,000 |
| 2003/10/14 | 374 | 375 | 372 | 374 | 9,000 |
| 2003/10/10 | 366 | 369 | 366 | 369 | 12,000 |
| 2003/10/09 | 368 | 368 | 365 | 365 | 18,000 |
| 2003/10/08 | 367 | 367 | 367 | 367 | 1,000 |
| 2003/10/07 | 365 | 367 | 365 | 367 | 6,000 |
| 2003/10/06 | 364 | 369 | 363 | 365 | 9,000 |
| 2003/10/03 | 364 | 367 | 364 | 367 | 33,000 |
| 2003/10/02 | 372 | 373 | 365 | 367 | 9,000 |
| 2003/10/01 | 371 | 371 | 370 | 370 | 6,000 |
| 2003/09/30 | 368 | 369 | 368 | 369 | 4,000 |
| 2003/09/29 | 363 | 363 | 359 | 359 | 13,000 |
| 2003/09/26 | 367 | 369 | 361 | 361 | 10,000 |
| 2003/09/25 | 372 | 372 | 372 | 372 | 4,000 |
| 2003/09/24 | 376 | 377 | 372 | 375 | 6,000 |
| 2003/09/22 | 376 | 376 | 371 | 376 | 8,000 |
| 2003/09/19 | 378 | 378 | 375 | 376 | 13,000 |
| 2003/09/18 | 380 | 380 | 375 | 377 | 15,000 |
| 2003/09/17 | 384 | 385 | 382 | 383 | 11,000 |
| 2003/09/16 | 379 | 385 | 376 | 385 | 18,000 |
| 2003/09/12 | 372 | 378 | 372 | 378 | 37,000 |
| 2003/09/11 | 378 | 378 | 371 | 371 | 12,000 |
| 2003/09/10 | 373 | 377 | 373 | 377 | 7,000 |
| 2003/09/09 | 376 | 383 | 376 | 383 | 12,000 |
| 2003/09/08 | 375 | 380 | 371 | 376 | 21,000 |
| 2003/09/05 | 374 | 375 | 374 | 375 | 6,000 |
| 2003/09/04 | 373 | 374 | 371 | 374 | 11,000 |
| 2003/09/03 | 375 | 375 | 373 | 374 | 13,000 |
| 2003/09/02 | 377 | 377 | 374 | 375 | 13,000 |
| 2003/09/01 | 375 | 376 | 375 | 376 | 10,000 |
| 2003/08/29 | 380 | 380 | 370 | 370 | 14,000 |
| 2003/08/28 | 376 | 381 | 375 | 375 | 7,000 |
| 2003/08/27 | 374 | 377 | 371 | 377 | 14,000 |
| 2003/08/26 | 374 | 374 | 374 | 374 | 6,000 |
| 2003/08/25 | 375 | 375 | 375 | 375 | 1,000 |
| 2003/08/22 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/08/21 | 379 | 385 | 379 | 385 | 7,000 |
| 2003/08/20 | 384 | 385 | 384 | 385 | 3,000 |
| 2003/08/19 | 382 | 389 | 382 | 389 | 9,000 |
| 2003/08/18 | 387 | 387 | 383 | 387 | 5,000 |
| 2003/08/15 | 381 | 387 | 380 | 383 | 41,000 |
| 2003/08/14 | 374 | 377 | 374 | 377 | 6,000 |
| 2003/08/13 | 370 | 374 | 370 | 374 | 2,000 |
| 2003/08/12 | 378 | 378 | 378 | 378 | 10,000 |
| 2003/08/11 | 379 | 379 | 378 | 378 | 5,000 |
| 2003/08/08 | 368 | 369 | 368 | 369 | 7,000 |
| 2003/08/07 | 371 | 371 | 371 | 371 | 2,000 |
| 2003/08/06 | 379 | 379 | 377 | 379 | 4,000 |
| 2003/08/05 | 379 | 382 | 378 | 378 | 10,000 |
| 2003/08/04 | 387 | 389 | 382 | 384 | 37,000 |
| 2003/08/01 | 378 | 384 | 378 | 382 | 14,000 |
| 2003/07/31 | 384 | 384 | 379 | 379 | 5,000 |
| 2003/07/30 | 386 | 386 | 378 | 386 | 22,000 |
| 2003/07/29 | 382 | 387 | 382 | 386 | 14,000 |
| 2003/07/28 | 379 | 381 | 379 | 381 | 7,000 |
| 2003/07/25 | 370 | 377 | 369 | 377 | 5,000 |
| 2003/07/24 | 375 | 375 | 373 | 373 | 7,000 |
| 2003/07/23 | 382 | 383 | 375 | 375 | 10,000 |
| 2003/07/22 | 377 | 377 | 372 | 372 | 11,000 |
| 2003/07/18 | 383 | 383 | 370 | 372 | 15,000 |
| 2003/07/17 | 388 | 388 | 380 | 380 | 5,000 |
| 2003/07/16 | 385 | 386 | 381 | 381 | 13,000 |
| 2003/07/15 | 384 | 395 | 380 | 395 | 27,000 |
| 2003/07/14 | 384 | 384 | 373 | 379 | 13,000 |
| 2003/07/11 | 381 | 381 | 374 | 374 | 12,000 |
| 2003/07/10 | 380 | 380 | 372 | 378 | 40,000 |
| 2003/07/09 | 375 | 375 | 370 | 370 | 6,000 |
| 2003/07/08 | 380 | 380 | 371 | 375 | 8,000 |
| 2003/07/07 | 370 | 375 | 370 | 375 | 15,000 |
| 2003/07/04 | 372 | 376 | 370 | 376 | 9,000 |
| 2003/07/03 | 378 | 379 | 370 | 370 | 26,000 |
| 2003/07/02 | 358 | 370 | 358 | 367 | 35,000 |
| 2003/07/01 | 356 | 358 | 355 | 358 | 6,000 |
| 2003/06/30 | 357 | 357 | 355 | 356 | 7,000 |
| 2003/06/27 | 350 | 357 | 350 | 356 | 19,000 |
| 2003/06/26 | 362 | 362 | 352 | 352 | 9,000 |
| 2003/06/24 | 351 | 357 | 351 | 353 | 9,000 |
| 2003/06/23 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/06/20 | 345 | 355 | 345 | 355 | 17,000 |
| 2003/06/19 | 360 | 360 | 357 | 360 | 8,000 |
| 2003/06/18 | 365 | 367 | 365 | 365 | 9,000 |
| 2003/06/17 | 357 | 362 | 355 | 356 | 19,000 |
| 2003/06/16 | 358 | 361 | 356 | 358 | 28,000 |
| 2003/06/13 | 366 | 366 | 357 | 357 | 39,000 |
| 2003/06/12 | 358 | 359 | 356 | 356 | 8,000 |
| 2003/06/11 | 350 | 359 | 350 | 358 | 12,000 |
| 2003/06/10 | 355 | 355 | 345 | 351 | 12,000 |
| 2003/06/09 | 357 | 357 | 355 | 356 | 15,000 |
| 2003/06/06 | 359 | 359 | 356 | 358 | 7,000 |
| 2003/06/05 | 355 | 355 | 355 | 355 | 4,000 |
| 2003/06/04 | 356 | 356 | 354 | 354 | 4,000 |
| 2003/06/03 | 359 | 363 | 359 | 361 | 35,000 |
| 2003/06/02 | 363 | 363 | 361 | 361 | 11,000 |
| 2003/05/30 | 362 | 362 | 362 | 362 | 3,000 |
| 2003/05/29 | 357 | 362 | 357 | 362 | 8,000 |
| 2003/05/28 | 357 | 358 | 357 | 357 | 8,000 |
| 2003/05/27 | 358 | 359 | 356 | 356 | 11,000 |
| 2003/05/26 | 366 | 366 | 363 | 363 | 8,000 |
| 2003/05/23 | 365 | 366 | 365 | 366 | 3,000 |
| 2003/05/22 | 361 | 367 | 360 | 365 | 7,000 |
| 2003/05/21 | 357 | 367 | 357 | 367 | 2,000 |
| 2003/05/20 | 368 | 368 | 361 | 361 | 3,000 |
| 2003/05/19 | 368 | 368 | 367 | 367 | 7,000 |
| 2003/05/16 | 373 | 373 | 368 | 369 | 5,000 |
| 2003/05/15 | 370 | 370 | 365 | 369 | 21,000 |
| 2003/05/14 | 369 | 371 | 369 | 371 | 4,000 |
| 2003/05/13 | 363 | 365 | 363 | 364 | 8,000 |
| 2003/05/12 | 360 | 363 | 360 | 363 | 5,000 |
| 2003/05/09 | 355 | 359 | 355 | 359 | 7,000 |
| 2003/05/08 | 355 | 355 | 355 | 355 | 3,000 |
| 2003/05/07 | 358 | 360 | 355 | 360 | 21,000 |
| 2003/05/06 | 348 | 356 | 348 | 356 | 31,000 |
| 2003/05/02 | 365 | 365 | 358 | 358 | 7,000 |
| 2003/05/01 | 366 | 367 | 363 | 363 | 9,000 |
| 2003/04/30 | 363 | 366 | 361 | 366 | 5,000 |
| 2003/04/28 | 367 | 369 | 367 | 368 | 13,000 |
| 2003/04/25 | 369 | 374 | 369 | 369 | 9,000 |
| 2003/04/24 | 368 | 370 | 368 | 368 | 9,000 |
| 2003/04/23 | 372 | 372 | 371 | 372 | 9,000 |
| 2003/04/22 | 371 | 380 | 371 | 375 | 13,000 |
| 2003/04/21 | 374 | 374 | 370 | 371 | 9,000 |
| 2003/04/18 | 370 | 373 | 369 | 369 | 12,000 |
| 2003/04/17 | 374 | 374 | 371 | 374 | 6,000 |
| 2003/04/16 | 374 | 375 | 369 | 373 | 8,000 |
| 2003/04/15 | 374 | 374 | 372 | 374 | 22,000 |
| 2003/04/14 | 371 | 371 | 367 | 371 | 10,000 |
| 2003/04/11 | 373 | 374 | 363 | 368 | 20,000 |
| 2003/04/10 | 389 | 389 | 367 | 371 | 8,000 |
| 2003/04/09 | 390 | 391 | 389 | 389 | 7,000 |
| 2003/04/08 | 390 | 391 | 390 | 391 | 2,000 |
| 2003/04/07 | 390 | 390 | 390 | 390 | 1,000 |
| 2003/04/04 | 393 | 393 | 388 | 390 | 9,000 |
| 2003/04/03 | 380 | 395 | 380 | 393 | 14,000 |
| 2003/04/02 | 376 | 377 | 376 | 377 | 4,000 |
| 2003/04/01 | 378 | 378 | 371 | 371 | 3,000 |
| 2003/03/31 | 380 | 380 | 380 | 380 | 3,000 |
| 2003/03/28 | 380 | 380 | 380 | 380 | 4,000 |
| 2003/03/27 | 373 | 385 | 373 | 380 | 11,000 |
| 2003/03/26 | 354 | 360 | 354 | 360 | 8,000 |
| 2003/03/25 | 363 | 363 | 358 | 359 | 14,000 |
| 2003/03/24 | 363 | 363 | 363 | 363 | 14,000 |
| 2003/03/20 | 368 | 370 | 363 | 363 | 14,000 |
| 2003/03/19 | 373 | 373 | 368 | 368 | 10,000 |
| 2003/03/18 | 367 | 375 | 367 | 373 | 18,000 |
| 2003/03/17 | 356 | 367 | 356 | 367 | 16,000 |
| 2003/03/14 | 354 | 357 | 354 | 355 | 42,000 |
| 2003/03/13 | 360 | 360 | 350 | 353 | 12,000 |
| 2003/03/11 | 378 | 378 | 365 | 365 | 4,000 |
| 2003/03/10 | 369 | 369 | 368 | 368 | 3,000 |
| 2003/03/07 | 375 | 375 | 368 | 368 | 5,000 |
| 2003/03/06 | 380 | 380 | 378 | 378 | 10,000 |
| 2003/03/05 | 383 | 388 | 381 | 381 | 10,000 |
| 2003/03/04 | 388 | 390 | 385 | 387 | 7,000 |
| 2003/03/03 | 377 | 388 | 377 | 388 | 18,000 |
| 2003/02/28 | 375 | 378 | 374 | 374 | 8,000 |
| 2003/02/27 | 373 | 380 | 373 | 375 | 7,000 |
| 2003/02/26 | 372 | 373 | 371 | 371 | 5,000 |
| 2003/02/25 | 385 | 385 | 377 | 377 | 11,000 |
| 2003/02/24 | 402 | 402 | 384 | 384 | 16,000 |
| 2003/02/21 | 403 | 403 | 403 | 403 | 2,000 |
| 2003/02/20 | 403 | 403 | 403 | 403 | 3,000 |
| 2003/02/19 | 405 | 405 | 405 | 405 | 3,000 |
| 2003/02/18 | 405 | 407 | 402 | 404 | 16,000 |
| 2003/02/17 | 394 | 400 | 393 | 400 | 28,000 |
| 2003/02/14 | 394 | 394 | 390 | 390 | 21,000 |
| 2003/02/13 | 394 | 394 | 392 | 392 | 3,000 |
| 2003/02/12 | 394 | 395 | 394 | 394 | 4,000 |
| 2003/02/10 | 396 | 396 | 383 | 384 | 9,000 |
| 2003/02/07 | 391 | 392 | 390 | 392 | 5,000 |
| 2003/02/06 | 399 | 399 | 391 | 391 | 7,000 |
| 2003/02/05 | 388 | 397 | 388 | 391 | 11,000 |
| 2003/02/04 | 377 | 383 | 377 | 383 | 7,000 |
| 2003/02/03 | 381 | 387 | 379 | 387 | 20,000 |
| 2003/01/31 | 384 | 385 | 380 | 380 | 4,000 |
| 2003/01/30 | 379 | 385 | 374 | 385 | 10,000 |
| 2003/01/29 | 371 | 371 | 369 | 369 | 5,000 |
| 2003/01/28 | 375 | 375 | 375 | 375 | 2,000 |
| 2003/01/27 | 374 | 375 | 374 | 375 | 2,000 |
| 2003/01/24 | 379 | 379 | 373 | 373 | 5,000 |
| 2003/01/23 | 370 | 370 | 370 | 370 | 4,000 |
| 2003/01/22 | 366 | 370 | 366 | 370 | 6,000 |
| 2003/01/21 | 371 | 376 | 370 | 376 | 11,000 |
| 2003/01/20 | 372 | 372 | 371 | 371 | 14,000 |
| 2003/01/17 | 371 | 374 | 371 | 371 | 5,000 |
| 2003/01/16 | 374 | 374 | 372 | 372 | 5,000 |
| 2003/01/15 | 372 | 378 | 371 | 378 | 28,000 |
| 2003/01/14 | 373 | 374 | 371 | 371 | 6,000 |
| 2003/01/10 | 358 | 371 | 358 | 371 | 26,000 |
| 2003/01/09 | 366 | 369 | 361 | 368 | 14,000 |
| 2003/01/08 | 374 | 374 | 371 | 371 | 5,000 |
| 2003/01/07 | 380 | 380 | 372 | 375 | 23,000 |
| 2003/01/06 | 365 | 366 | 360 | 365 | 29,000 |