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 |
|---|---|---|---|---|---|
| 2026/02/10 | 1,545 | 1,573 | 1,543 | 1,573 | 446,100 |
| 2026/02/09 | 1,550 | 1,551 | 1,522 | 1,539 | 350,400 |
| 2026/02/06 | 1,556 | 1,562 | 1,532 | 1,539 | 281,200 |
| 2026/02/05 | 1,536 | 1,560 | 1,531 | 1,551 | 360,900 |
| 2026/02/04 | 1,518 | 1,535 | 1,511 | 1,528 | 282,000 |
| 2026/02/03 | 1,524 | 1,534 | 1,518 | 1,528 | 302,100 |
| 2026/02/02 | 1,538 | 1,546 | 1,510 | 1,516 | 380,100 |
| 2026/01/30 | 1,522 | 1,534 | 1,515 | 1,529 | 356,700 |
| 2026/01/29 | 1,523 | 1,532 | 1,496 | 1,523 | 890,400 |
| 2026/01/28 | 1,577 | 1,586 | 1,564 | 1,574 | 1,059,300 |
| 2026/01/27 | 1,576 | 1,592 | 1,567 | 1,586 | 459,200 |
| 2026/01/26 | 1,608 | 1,608 | 1,579 | 1,582 | 798,000 |
| 2026/01/23 | 1,619 | 1,623 | 1,606 | 1,614 | 391,200 |
| 2026/01/22 | 1,605 | 1,621 | 1,600 | 1,614 | 380,000 |
| 2026/01/21 | 1,600 | 1,616 | 1,595 | 1,605 | 411,800 |
| 2026/01/20 | 1,639 | 1,640 | 1,616 | 1,620 | 407,300 |
| 2026/01/19 | 1,666 | 1,667 | 1,636 | 1,640 | 554,000 |
| 2026/01/16 | 1,666 | 1,668 | 1,640 | 1,665 | 540,700 |
| 2026/01/15 | 1,660 | 1,671 | 1,648 | 1,664 | 346,200 |
| 2026/01/14 | 1,650 | 1,669 | 1,643 | 1,654 | 487,400 |
| 2026/01/13 | 1,640 | 1,650 | 1,624 | 1,642 | 492,900 |
| 2026/01/09 | 1,632 | 1,639 | 1,607 | 1,614 | 439,800 |
| 2026/01/08 | 1,630 | 1,642 | 1,620 | 1,626 | 391,200 |
| 2026/01/07 | 1,596 | 1,640 | 1,591 | 1,616 | 459,800 |
| 2026/01/06 | 1,570 | 1,597 | 1,570 | 1,590 | 336,900 |
| 2026/01/05 | 1,580 | 1,586 | 1,563 | 1,567 | 486,900 |
| 2025/12/30 | 1,600 | 1,605 | 1,577 | 1,577 | 361,200 |
| 2025/12/29 | 1,592 | 1,609 | 1,588 | 1,597 | 350,400 |
| 2025/12/26 | 1,570 | 1,585 | 1,567 | 1,578 | 213,200 |
| 2025/12/25 | 1,555 | 1,571 | 1,553 | 1,560 | 192,900 |
| 2025/12/24 | 1,571 | 1,578 | 1,552 | 1,552 | 216,800 |
| 2025/12/23 | 1,555 | 1,579 | 1,551 | 1,566 | 217,700 |
| 2025/12/22 | 1,569 | 1,574 | 1,549 | 1,560 | 270,900 |
| 2025/12/19 | 1,548 | 1,579 | 1,544 | 1,557 | 412,700 |
| 2025/12/18 | 1,529 | 1,557 | 1,518 | 1,556 | 379,600 |
| 2025/12/17 | 1,537 | 1,539 | 1,505 | 1,517 | 351,700 |
| 2025/12/16 | 1,560 | 1,569 | 1,513 | 1,516 | 654,900 |
| 2025/12/15 | 1,505 | 1,549 | 1,463 | 1,536 | 1,735,000 |
| 2025/12/12 | 1,406 | 1,416 | 1,398 | 1,415 | 411,400 |
| 2025/12/11 | 1,435 | 1,437 | 1,387 | 1,391 | 427,200 |
| 2025/12/10 | 1,409 | 1,439 | 1,409 | 1,430 | 285,600 |
| 2025/12/09 | 1,419 | 1,424 | 1,404 | 1,406 | 209,000 |
| 2025/12/08 | 1,403 | 1,420 | 1,402 | 1,415 | 266,700 |
| 2025/12/05 | 1,403 | 1,408 | 1,384 | 1,391 | 233,800 |
| 2025/12/04 | 1,400 | 1,406 | 1,394 | 1,401 | 257,500 |
| 2025/12/03 | 1,377 | 1,409 | 1,366 | 1,403 | 331,300 |
| 2025/12/02 | 1,374 | 1,377 | 1,361 | 1,376 | 223,400 |
| 2025/12/01 | 1,400 | 1,403 | 1,365 | 1,374 | 407,600 |
| 2025/11/28 | 1,393 | 1,398 | 1,384 | 1,392 | 225,600 |
| 2025/11/27 | 1,365 | 1,391 | 1,359 | 1,388 | 344,900 |
| 2025/11/26 | 1,350 | 1,364 | 1,350 | 1,363 | 351,700 |
| 2025/11/25 | 1,350 | 1,350 | 1,327 | 1,344 | 233,900 |
| 2025/11/21 | 1,321 | 1,350 | 1,321 | 1,350 | 261,300 |
| 2025/11/20 | 1,316 | 1,331 | 1,312 | 1,326 | 207,100 |
| 2025/11/19 | 1,313 | 1,321 | 1,300 | 1,310 | 404,600 |
| 2025/11/18 | 1,321 | 1,327 | 1,308 | 1,319 | 267,200 |
| 2025/11/17 | 1,322 | 1,329 | 1,313 | 1,326 | 278,700 |
| 2025/11/14 | 1,335 | 1,341 | 1,322 | 1,323 | 245,600 |
| 2025/11/13 | 1,352 | 1,355 | 1,346 | 1,348 | 136,100 |
| 2025/11/12 | 1,333 | 1,350 | 1,327 | 1,348 | 195,200 |
| 2025/11/11 | 1,347 | 1,347 | 1,322 | 1,333 | 177,200 |
| 2025/11/10 | 1,340 | 1,343 | 1,333 | 1,343 | 164,300 |
| 2025/11/07 | 1,329 | 1,340 | 1,323 | 1,333 | 192,100 |
| 2025/11/06 | 1,331 | 1,337 | 1,325 | 1,332 | 138,500 |
| 2025/11/05 | 1,330 | 1,335 | 1,309 | 1,330 | 308,000 |
| 2025/11/04 | 1,331 | 1,348 | 1,321 | 1,345 | 298,900 |
| 2025/10/31 | 1,333 | 1,333 | 1,322 | 1,331 | 148,500 |
| 2025/10/30 | 1,330 | 1,336 | 1,319 | 1,333 | 189,200 |
| 2025/10/29 | 1,347 | 1,350 | 1,315 | 1,315 | 246,300 |
| 2025/10/28 | 1,387 | 1,387 | 1,346 | 1,346 | 327,800 |
| 2025/10/27 | 1,375 | 1,387 | 1,372 | 1,387 | 200,300 |
| 2025/10/24 | 1,380 | 1,380 | 1,367 | 1,368 | 177,700 |
| 2025/10/23 | 1,380 | 1,387 | 1,369 | 1,376 | 156,000 |
| 2025/10/22 | 1,374 | 1,387 | 1,372 | 1,387 | 248,100 |
| 2025/10/21 | 1,366 | 1,379 | 1,365 | 1,372 | 146,500 |
| 2025/10/20 | 1,370 | 1,377 | 1,363 | 1,370 | 233,200 |
| 2025/10/17 | 1,354 | 1,358 | 1,347 | 1,358 | 128,200 |
| 2025/10/16 | 1,355 | 1,362 | 1,351 | 1,355 | 150,000 |
| 2025/10/15 | 1,340 | 1,353 | 1,334 | 1,346 | 173,700 |
| 2025/10/14 | 1,320 | 1,342 | 1,316 | 1,329 | 253,200 |
| 2025/10/10 | 1,369 | 1,369 | 1,336 | 1,336 | 392,100 |
| 2025/10/09 | 1,361 | 1,377 | 1,359 | 1,369 | 341,200 |
| 2025/10/08 | 1,357 | 1,374 | 1,355 | 1,358 | 216,700 |
| 2025/10/07 | 1,364 | 1,365 | 1,345 | 1,357 | 287,900 |
| 2025/10/06 | 1,370 | 1,370 | 1,351 | 1,365 | 277,000 |
| 2025/10/03 | 1,350 | 1,357 | 1,332 | 1,335 | 345,800 |
| 2025/10/02 | 1,372 | 1,375 | 1,332 | 1,350 | 308,500 |
| 2025/10/01 | 1,401 | 1,401 | 1,365 | 1,367 | 405,100 |
| 2025/09/30 | 1,427 | 1,431 | 1,398 | 1,406 | 273,300 |
| 2025/09/29 | 1,459 | 1,460 | 1,425 | 1,428 | 296,200 |
| 2025/09/26 | 1,410 | 1,456 | 1,408 | 1,456 | 502,500 |
| 2025/09/25 | 1,407 | 1,415 | 1,404 | 1,410 | 236,600 |
| 2025/09/24 | 1,404 | 1,415 | 1,400 | 1,410 | 232,100 |
| 2025/09/22 | 1,416 | 1,420 | 1,406 | 1,413 | 226,700 |
| 2025/09/19 | 1,423 | 1,429 | 1,399 | 1,423 | 453,600 |
| 2025/09/18 | 1,410 | 1,419 | 1,400 | 1,416 | 293,900 |
| 2025/09/17 | 1,418 | 1,418 | 1,393 | 1,399 | 554,700 |
| 2025/09/16 | 1,418 | 1,470 | 1,411 | 1,426 | 1,126,500 |
| 2025/09/12 | 1,510 | 1,517 | 1,463 | 1,475 | 787,200 |
| 2025/09/11 | 1,499 | 1,506 | 1,465 | 1,475 | 438,000 |
| 2025/09/10 | 1,478 | 1,500 | 1,475 | 1,495 | 292,100 |
| 2025/09/09 | 1,473 | 1,483 | 1,459 | 1,470 | 298,900 |
| 2025/09/08 | 1,478 | 1,478 | 1,450 | 1,461 | 342,700 |
| 2025/09/05 | 1,453 | 1,468 | 1,447 | 1,467 | 372,300 |
| 2025/09/04 | 1,437 | 1,455 | 1,432 | 1,449 | 417,600 |
| 2025/09/03 | 1,391 | 1,431 | 1,386 | 1,428 | 581,100 |
| 2025/09/02 | 1,394 | 1,403 | 1,390 | 1,393 | 229,000 |
| 2025/09/01 | 1,383 | 1,396 | 1,380 | 1,390 | 158,100 |
| 2025/08/29 | 1,398 | 1,401 | 1,387 | 1,387 | 129,700 |
| 2025/08/28 | 1,394 | 1,402 | 1,389 | 1,396 | 229,600 |
| 2025/08/27 | 1,396 | 1,398 | 1,385 | 1,394 | 192,400 |
| 2025/08/26 | 1,406 | 1,410 | 1,392 | 1,392 | 239,300 |
| 2025/08/25 | 1,418 | 1,418 | 1,406 | 1,414 | 208,200 |
| 2025/08/22 | 1,422 | 1,427 | 1,413 | 1,413 | 167,900 |
| 2025/08/21 | 1,440 | 1,440 | 1,406 | 1,422 | 273,400 |
| 2025/08/20 | 1,417 | 1,448 | 1,409 | 1,437 | 493,800 |
| 2025/08/19 | 1,396 | 1,416 | 1,394 | 1,412 | 253,100 |
| 2025/08/18 | 1,386 | 1,396 | 1,383 | 1,396 | 252,500 |
| 2025/08/15 | 1,391 | 1,399 | 1,381 | 1,385 | 280,000 |
| 2025/08/14 | 1,400 | 1,400 | 1,386 | 1,393 | 215,500 |
| 2025/08/13 | 1,383 | 1,408 | 1,376 | 1,400 | 308,400 |
| 2025/08/12 | 1,396 | 1,399 | 1,378 | 1,383 | 487,200 |
| 2025/08/08 | 1,392 | 1,407 | 1,387 | 1,400 | 295,900 |
| 2025/08/07 | 1,397 | 1,408 | 1,370 | 1,395 | 386,300 |
| 2025/08/06 | 1,377 | 1,397 | 1,374 | 1,397 | 311,700 |
| 2025/08/05 | 1,364 | 1,375 | 1,351 | 1,374 | 373,500 |
| 2025/08/04 | 1,326 | 1,353 | 1,321 | 1,349 | 547,000 |
| 2025/08/01 | 1,327 | 1,339 | 1,319 | 1,337 | 599,500 |
| 2025/07/31 | 1,310 | 1,328 | 1,308 | 1,327 | 813,100 |
| 2025/07/30 | 1,289 | 1,323 | 1,283 | 1,318 | 1,190,000 |
| 2025/07/29 | 1,300 | 1,336 | 1,299 | 1,327 | 1,289,800 |
| 2025/07/28 | 1,340 | 1,341 | 1,315 | 1,315 | 786,100 |
| 2025/07/25 | 1,327 | 1,333 | 1,320 | 1,333 | 461,500 |
| 2025/07/24 | 1,325 | 1,327 | 1,318 | 1,327 | 552,100 |
| 2025/07/23 | 1,321 | 1,322 | 1,308 | 1,320 | 461,100 |
| 2025/07/22 | 1,310 | 1,320 | 1,304 | 1,312 | 473,300 |
| 2025/07/18 | 1,307 | 1,308 | 1,293 | 1,303 | 372,900 |
| 2025/07/17 | 1,290 | 1,306 | 1,287 | 1,297 | 374,100 |
| 2025/07/16 | 1,296 | 1,300 | 1,282 | 1,282 | 380,900 |
| 2025/07/15 | 1,295 | 1,316 | 1,289 | 1,296 | 470,000 |
| 2025/07/14 | 1,307 | 1,311 | 1,293 | 1,297 | 404,200 |
| 2025/07/11 | 1,332 | 1,337 | 1,305 | 1,305 | 697,100 |
| 2025/07/10 | 1,338 | 1,349 | 1,331 | 1,333 | 370,500 |
| 2025/07/09 | 1,331 | 1,341 | 1,328 | 1,336 | 296,500 |
| 2025/07/08 | 1,320 | 1,332 | 1,317 | 1,318 | 317,600 |
| 2025/07/07 | 1,331 | 1,339 | 1,322 | 1,327 | 313,200 |
| 2025/07/04 | 1,336 | 1,336 | 1,321 | 1,322 | 240,300 |
| 2025/07/03 | 1,339 | 1,339 | 1,320 | 1,336 | 369,200 |
| 2025/07/02 | 1,335 | 1,342 | 1,327 | 1,340 | 286,700 |
| 2025/07/01 | 1,331 | 1,343 | 1,322 | 1,330 | 398,500 |
| 2025/06/30 | 1,329 | 1,345 | 1,326 | 1,330 | 490,300 |
| 2025/06/27 | 1,310 | 1,336 | 1,310 | 1,321 | 430,300 |
| 2025/06/26 | 1,283 | 1,300 | 1,276 | 1,300 | 384,500 |
| 2025/06/25 | 1,290 | 1,299 | 1,278 | 1,291 | 323,900 |
| 2025/06/24 | 1,285 | 1,300 | 1,284 | 1,297 | 435,200 |
| 2025/06/23 | 1,265 | 1,280 | 1,257 | 1,279 | 279,000 |
| 2025/06/20 | 1,280 | 1,294 | 1,265 | 1,265 | 498,300 |
| 2025/06/19 | 1,294 | 1,300 | 1,268 | 1,276 | 457,400 |
| 2025/06/18 | 1,273 | 1,281 | 1,265 | 1,276 | 605,100 |
| 2025/06/17 | 1,290 | 1,292 | 1,257 | 1,273 | 1,169,400 |
| 2025/06/16 | 1,278 | 1,320 | 1,251 | 1,280 | 2,976,400 |
| 2025/06/13 | 1,106 | 1,112 | 1,090 | 1,098 | 498,500 |
| 2025/06/12 | 1,112 | 1,121 | 1,104 | 1,111 | 273,800 |
| 2025/06/11 | 1,106 | 1,122 | 1,106 | 1,112 | 210,600 |
| 2025/06/10 | 1,099 | 1,124 | 1,099 | 1,103 | 291,600 |
| 2025/06/09 | 1,099 | 1,105 | 1,090 | 1,096 | 136,900 |
| 2025/06/06 | 1,090 | 1,096 | 1,088 | 1,090 | 96,600 |
| 2025/06/05 | 1,093 | 1,097 | 1,076 | 1,094 | 208,100 |
| 2025/06/04 | 1,097 | 1,107 | 1,093 | 1,097 | 204,900 |
| 2025/06/03 | 1,090 | 1,097 | 1,075 | 1,091 | 268,300 |
| 2025/06/02 | 1,085 | 1,094 | 1,082 | 1,094 | 240,300 |
| 2025/05/30 | 1,077 | 1,090 | 1,075 | 1,084 | 140,900 |
| 2025/05/29 | 1,076 | 1,088 | 1,073 | 1,082 | 164,100 |
| 2025/05/28 | 1,068 | 1,082 | 1,067 | 1,074 | 175,500 |
| 2025/05/27 | 1,061 | 1,068 | 1,058 | 1,063 | 125,000 |
| 2025/05/26 | 1,067 | 1,074 | 1,062 | 1,064 | 145,200 |
| 2025/05/23 | 1,057 | 1,066 | 1,055 | 1,060 | 146,200 |
| 2025/05/22 | 1,054 | 1,064 | 1,049 | 1,055 | 141,100 |
| 2025/05/21 | 1,068 | 1,073 | 1,054 | 1,055 | 146,300 |
| 2025/05/20 | 1,075 | 1,083 | 1,060 | 1,063 | 188,300 |
| 2025/05/19 | 1,056 | 1,070 | 1,054 | 1,068 | 218,400 |
| 2025/05/16 | 1,052 | 1,066 | 1,040 | 1,061 | 169,300 |
| 2025/05/15 | 1,048 | 1,055 | 1,042 | 1,043 | 258,900 |
| 2025/05/14 | 1,054 | 1,054 | 1,040 | 1,049 | 156,600 |
| 2025/05/13 | 1,053 | 1,055 | 1,040 | 1,048 | 231,200 |
| 2025/05/12 | 1,036 | 1,050 | 1,036 | 1,045 | 179,300 |
| 2025/05/09 | 1,027 | 1,040 | 1,027 | 1,036 | 155,800 |
| 2025/05/08 | 1,031 | 1,033 | 1,021 | 1,029 | 181,900 |
| 2025/05/07 | 1,036 | 1,043 | 1,031 | 1,031 | 203,800 |
| 2025/05/02 | 1,031 | 1,038 | 1,024 | 1,027 | 214,000 |
| 2025/05/01 | 1,032 | 1,035 | 1,026 | 1,026 | 137,900 |
| 2025/04/30 | 1,035 | 1,042 | 1,024 | 1,038 | 176,500 |
| 2025/04/28 | 1,043 | 1,052 | 1,038 | 1,041 | 170,600 |
| 2025/04/25 | 1,033 | 1,043 | 1,031 | 1,043 | 235,600 |
| 2025/04/24 | 1,056 | 1,056 | 1,038 | 1,040 | 199,800 |
| 2025/04/23 | 1,065 | 1,073 | 1,051 | 1,053 | 268,300 |
| 2025/04/22 | 1,038 | 1,057 | 1,038 | 1,055 | 249,300 |
| 2025/04/21 | 1,050 | 1,050 | 1,035 | 1,042 | 270,500 |
| 2025/04/18 | 1,022 | 1,045 | 1,018 | 1,038 | 252,100 |
| 2025/04/17 | 1,013 | 1,026 | 1,012 | 1,015 | 125,200 |