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 |
|---|---|---|---|---|---|
| 2024/10/04 | 841 | 843 | 834 | 840 | 130,700 |
| 2024/10/03 | 841 | 842 | 832 | 836 | 143,100 |
| 2024/10/02 | 838 | 845 | 822 | 827 | 198,900 |
| 2024/10/01 | 837 | 842 | 831 | 842 | 188,400 |
| 2024/09/30 | 848 | 853 | 833 | 835 | 277,600 |
| 2024/09/27 | 884 | 890 | 866 | 871 | 294,400 |
| 2024/09/26 | 881 | 890 | 875 | 883 | 239,100 |
| 2024/09/25 | 853 | 882 | 851 | 875 | 262,500 |
| 2024/09/24 | 880 | 885 | 856 | 856 | 235,800 |
| 2024/09/20 | 863 | 873 | 854 | 867 | 364,200 |
| 2024/09/19 | 853 | 865 | 849 | 856 | 253,400 |
| 2024/09/18 | 840 | 846 | 824 | 841 | 270,900 |
| 2024/09/17 | 817 | 849 | 811 | 842 | 679,200 |
| 2024/09/13 | 840 | 855 | 831 | 847 | 616,700 |
| 2024/09/12 | 858 | 866 | 850 | 855 | 286,500 |
| 2024/09/11 | 860 | 865 | 841 | 847 | 267,000 |
| 2024/09/10 | 888 | 892 | 865 | 869 | 244,300 |
| 2024/09/09 | 855 | 885 | 848 | 882 | 513,400 |
| 2024/09/06 | 921 | 933 | 910 | 915 | 153,700 |
| 2024/09/05 | 921 | 925 | 903 | 910 | 285,400 |
| 2024/09/04 | 933 | 946 | 926 | 929 | 198,200 |
| 2024/09/03 | 937 | 960 | 931 | 959 | 201,500 |
| 2024/09/02 | 940 | 940 | 921 | 928 | 245,100 |
| 2024/08/30 | 927 | 938 | 922 | 932 | 194,100 |
| 2024/08/29 | 922 | 931 | 902 | 920 | 263,700 |
| 2024/08/28 | 925 | 930 | 920 | 930 | 78,400 |
| 2024/08/27 | 923 | 927 | 919 | 926 | 63,300 |
| 2024/08/26 | 924 | 935 | 913 | 918 | 141,000 |
| 2024/08/23 | 914 | 918 | 895 | 909 | 156,000 |
| 2024/08/22 | 919 | 920 | 903 | 914 | 73,000 |
| 2024/08/21 | 917 | 922 | 911 | 920 | 55,200 |
| 2024/08/20 | 924 | 931 | 922 | 925 | 63,700 |
| 2024/08/19 | 941 | 941 | 914 | 917 | 105,800 |
| 2024/08/16 | 950 | 950 | 936 | 943 | 115,400 |
| 2024/08/15 | 940 | 947 | 934 | 934 | 177,700 |
| 2024/08/14 | 916 | 937 | 901 | 930 | 214,200 |
| 2024/08/13 | 898 | 906 | 881 | 903 | 178,000 |
| 2024/08/09 | 887 | 899 | 879 | 889 | 236,700 |
| 2024/08/08 | 851 | 878 | 851 | 861 | 156,700 |
| 2024/08/07 | 810 | 885 | 808 | 878 | 376,600 |
| 2024/08/06 | 816 | 826 | 798 | 806 | 446,400 |
| 2024/08/05 | 830 | 859 | 782 | 801 | 512,700 |
| 2024/08/02 | 870 | 895 | 860 | 874 | 305,200 |
| 2024/08/01 | 931 | 931 | 892 | 912 | 201,800 |
| 2024/07/31 | 917 | 927 | 906 | 926 | 194,900 |
| 2024/07/30 | 938 | 938 | 915 | 926 | 348,900 |
| 2024/07/29 | 952 | 955 | 946 | 953 | 325,200 |
| 2024/07/26 | 940 | 948 | 937 | 937 | 126,900 |
| 2024/07/25 | 939 | 952 | 936 | 948 | 186,400 |
| 2024/07/24 | 957 | 959 | 942 | 951 | 199,800 |
| 2024/07/23 | 968 | 977 | 962 | 962 | 145,500 |
| 2024/07/22 | 972 | 982 | 963 | 966 | 242,800 |
| 2024/07/19 | 974 | 984 | 967 | 984 | 202,500 |
| 2024/07/18 | 975 | 985 | 971 | 979 | 114,900 |
| 2024/07/17 | 986 | 986 | 978 | 979 | 110,900 |
| 2024/07/16 | 990 | 993 | 979 | 980 | 117,800 |
| 2024/07/12 | 982 | 990 | 977 | 981 | 176,600 |
| 2024/07/11 | 984 | 987 | 976 | 977 | 106,900 |
| 2024/07/10 | 988 | 989 | 976 | 982 | 151,100 |
| 2024/07/09 | 1,004 | 1,005 | 988 | 992 | 129,700 |
| 2024/07/08 | 999 | 1,009 | 990 | 996 | 164,300 |
| 2024/07/05 | 1,020 | 1,020 | 1,002 | 1,006 | 193,700 |
| 2024/07/04 | 997 | 1,068 | 992 | 1,034 | 442,400 |
| 2024/07/03 | 975 | 993 | 975 | 993 | 106,900 |
| 2024/07/02 | 976 | 983 | 972 | 978 | 160,100 |
| 2024/07/01 | 1,000 | 1,000 | 981 | 982 | 210,600 |
| 2024/06/28 | 1,012 | 1,013 | 998 | 1,002 | 106,200 |
| 2024/06/27 | 998 | 1,018 | 997 | 1,018 | 148,000 |
| 2024/06/26 | 1,006 | 1,010 | 997 | 1,001 | 124,400 |
| 2024/06/25 | 994 | 1,018 | 981 | 1,007 | 231,000 |
| 2024/06/24 | 981 | 996 | 972 | 994 | 223,000 |
| 2024/06/21 | 987 | 997 | 970 | 972 | 393,300 |
| 2024/06/20 | 1,015 | 1,016 | 967 | 982 | 366,100 |
| 2024/06/19 | 988 | 1,020 | 984 | 1,020 | 575,500 |
| 2024/06/18 | 957 | 986 | 955 | 968 | 474,900 |
| 2024/06/17 | 956 | 957 | 920 | 949 | 682,700 |
| 2024/06/14 | 939 | 984 | 920 | 956 | 1,961,200 |
| 2024/06/13 | 846 | 867 | 842 | 864 | 511,800 |
| 2024/06/12 | 843 | 860 | 841 | 844 | 254,200 |
| 2024/06/11 | 846 | 852 | 839 | 846 | 160,300 |
| 2024/06/10 | 836 | 850 | 836 | 847 | 104,100 |
| 2024/06/07 | 845 | 851 | 832 | 836 | 87,300 |
| 2024/06/06 | 851 | 851 | 836 | 846 | 90,000 |
| 2024/06/05 | 848 | 859 | 843 | 852 | 136,900 |
| 2024/06/04 | 827 | 846 | 825 | 843 | 108,200 |
| 2024/06/03 | 820 | 827 | 819 | 827 | 79,400 |
| 2024/05/31 | 825 | 825 | 814 | 820 | 96,300 |
| 2024/05/30 | 808 | 818 | 806 | 817 | 145,100 |
| 2024/05/29 | 824 | 825 | 805 | 808 | 145,600 |
| 2024/05/28 | 828 | 833 | 824 | 825 | 79,000 |
| 2024/05/27 | 828 | 833 | 825 | 831 | 67,200 |
| 2024/05/24 | 826 | 833 | 822 | 830 | 120,200 |
| 2024/05/23 | 845 | 845 | 833 | 837 | 82,600 |
| 2024/05/22 | 850 | 853 | 844 | 847 | 102,200 |
| 2024/05/21 | 860 | 864 | 848 | 852 | 91,600 |
| 2024/05/20 | 845 | 861 | 845 | 852 | 89,700 |
| 2024/05/17 | 851 | 855 | 839 | 847 | 74,900 |
| 2024/05/16 | 865 | 865 | 851 | 851 | 85,300 |
| 2024/05/15 | 871 | 871 | 860 | 860 | 107,500 |
| 2024/05/14 | 879 | 880 | 870 | 871 | 81,400 |
| 2024/05/13 | 881 | 885 | 873 | 884 | 60,500 |
| 2024/05/10 | 897 | 897 | 878 | 879 | 55,600 |
| 2024/05/09 | 893 | 895 | 883 | 894 | 67,500 |
| 2024/05/08 | 886 | 893 | 886 | 887 | 69,800 |
| 2024/05/07 | 887 | 897 | 884 | 886 | 103,400 |
| 2024/05/02 | 873 | 884 | 873 | 881 | 71,900 |
| 2024/05/01 | 879 | 881 | 868 | 875 | 57,600 |
| 2024/04/30 | 872 | 883 | 869 | 882 | 82,400 |
| 2024/04/26 | 870 | 875 | 863 | 872 | 86,200 |
| 2024/04/25 | 870 | 881 | 870 | 871 | 69,800 |
| 2024/04/24 | 877 | 877 | 866 | 871 | 98,300 |
| 2024/04/23 | 882 | 882 | 876 | 876 | 57,900 |
| 2024/04/22 | 870 | 878 | 867 | 874 | 86,700 |
| 2024/04/19 | 879 | 879 | 860 | 868 | 145,500 |
| 2024/04/18 | 867 | 880 | 858 | 874 | 142,300 |
| 2024/04/17 | 874 | 875 | 862 | 868 | 132,600 |
| 2024/04/16 | 906 | 906 | 866 | 879 | 277,600 |
| 2024/04/15 | 912 | 920 | 908 | 920 | 144,500 |
| 2024/04/12 | 932 | 938 | 919 | 927 | 181,800 |
| 2024/04/11 | 930 | 933 | 911 | 922 | 145,600 |
| 2024/04/10 | 930 | 942 | 928 | 931 | 164,000 |
| 2024/04/09 | 939 | 948 | 925 | 928 | 180,400 |
| 2024/04/08 | 915 | 937 | 913 | 929 | 286,800 |
| 2024/04/05 | 910 | 925 | 907 | 915 | 306,100 |
| 2024/04/04 | 909 | 924 | 909 | 915 | 314,800 |
| 2024/04/03 | 876 | 909 | 874 | 904 | 272,900 |
| 2024/04/02 | 897 | 904 | 889 | 891 | 171,400 |
| 2024/04/01 | 895 | 911 | 894 | 897 | 219,800 |
| 2024/03/29 | 871 | 899 | 871 | 892 | 182,900 |
| 2024/03/28 | 883 | 890 | 873 | 875 | 197,700 |
| 2024/03/27 | 886 | 897 | 882 | 884 | 238,900 |
| 2024/03/26 | 870 | 896 | 869 | 887 | 251,700 |
| 2024/03/25 | 883 | 893 | 868 | 870 | 251,400 |
| 2024/03/22 | 868 | 890 | 868 | 883 | 316,900 |
| 2024/03/21 | 867 | 872 | 856 | 861 | 422,900 |
| 2024/03/19 | 865 | 876 | 861 | 866 | 297,100 |
| 2024/03/18 | 885 | 913 | 861 | 877 | 1,374,100 |
| 2024/03/15 | 935 | 961 | 933 | 960 | 744,600 |
| 2024/03/14 | 918 | 934 | 916 | 931 | 358,200 |
| 2024/03/13 | 920 | 938 | 904 | 911 | 382,800 |
| 2024/03/12 | 869 | 914 | 863 | 913 | 648,700 |
| 2024/03/11 | 875 | 926 | 875 | 899 | 2,498,100 |
| 2024/03/08 | 792 | 815 | 792 | 809 | 227,200 |
| 2024/03/07 | 808 | 810 | 795 | 797 | 115,400 |
| 2024/03/06 | 794 | 811 | 794 | 807 | 131,100 |
| 2024/03/05 | 791 | 803 | 791 | 800 | 134,700 |
| 2024/03/04 | 808 | 808 | 794 | 796 | 145,600 |
| 2024/03/01 | 800 | 811 | 795 | 800 | 196,600 |
| 2024/02/29 | 795 | 803 | 791 | 794 | 210,300 |
| 2024/02/28 | 802 | 811 | 802 | 803 | 102,200 |
| 2024/02/27 | 800 | 807 | 800 | 803 | 108,600 |
| 2024/02/26 | 808 | 812 | 806 | 807 | 143,000 |
| 2024/02/22 | 805 | 811 | 804 | 807 | 91,500 |
| 2024/02/21 | 804 | 810 | 803 | 805 | 101,900 |
| 2024/02/20 | 805 | 805 | 797 | 799 | 143,200 |
| 2024/02/19 | 788 | 803 | 787 | 802 | 121,900 |
| 2024/02/16 | 780 | 788 | 777 | 785 | 147,200 |
| 2024/02/15 | 784 | 785 | 772 | 775 | 209,000 |
| 2024/02/14 | 799 | 800 | 778 | 780 | 213,600 |
| 2024/02/13 | 803 | 812 | 799 | 805 | 193,400 |
| 2024/02/09 | 803 | 807 | 798 | 798 | 152,900 |
| 2024/02/08 | 806 | 807 | 790 | 798 | 244,400 |
| 2024/02/07 | 812 | 818 | 804 | 807 | 302,700 |
| 2024/02/06 | 826 | 826 | 812 | 813 | 283,900 |
| 2024/02/05 | 829 | 832 | 826 | 829 | 162,400 |
| 2024/02/02 | 825 | 833 | 817 | 828 | 217,200 |
| 2024/02/01 | 836 | 840 | 824 | 825 | 204,400 |
| 2024/01/31 | 842 | 845 | 833 | 845 | 173,800 |
| 2024/01/30 | 852 | 853 | 835 | 842 | 440,400 |
| 2024/01/29 | 859 | 866 | 857 | 863 | 554,800 |
| 2024/01/26 | 865 | 871 | 862 | 864 | 282,400 |
| 2024/01/25 | 868 | 872 | 864 | 869 | 231,100 |
| 2024/01/24 | 876 | 876 | 866 | 867 | 199,700 |
| 2024/01/23 | 879 | 884 | 875 | 876 | 141,200 |
| 2024/01/22 | 871 | 881 | 870 | 878 | 128,700 |
| 2024/01/19 | 878 | 878 | 864 | 867 | 162,400 |
| 2024/01/18 | 870 | 881 | 870 | 874 | 163,600 |
| 2024/01/17 | 867 | 877 | 863 | 868 | 227,800 |
| 2024/01/16 | 863 | 872 | 861 | 862 | 183,700 |
| 2024/01/15 | 857 | 866 | 849 | 863 | 238,200 |
| 2024/01/12 | 873 | 874 | 843 | 847 | 433,400 |
| 2024/01/11 | 884 | 884 | 872 | 874 | 218,100 |
| 2024/01/10 | 882 | 888 | 877 | 880 | 207,300 |
| 2024/01/09 | 884 | 890 | 876 | 880 | 270,100 |
| 2024/01/05 | 885 | 892 | 883 | 885 | 138,400 |
| 2024/01/04 | 882 | 882 | 862 | 877 | 150,100 |
| 2023/12/29 | 872 | 876 | 870 | 873 | 92,600 |
| 2023/12/28 | 865 | 872 | 864 | 872 | 85,100 |
| 2023/12/27 | 855 | 865 | 850 | 865 | 118,200 |
| 2023/12/26 | 843 | 858 | 843 | 855 | 117,300 |
| 2023/12/25 | 860 | 870 | 842 | 842 | 153,100 |
| 2023/12/22 | 844 | 853 | 844 | 852 | 102,100 |
| 2023/12/21 | 830 | 850 | 829 | 842 | 155,100 |
| 2023/12/20 | 837 | 844 | 829 | 830 | 181,000 |
| 2023/12/19 | 837 | 846 | 830 | 835 | 149,100 |
| 2023/12/18 | 860 | 867 | 825 | 841 | 348,000 |
| 2023/12/15 | 850 | 872 | 835 | 858 | 808,700 |
| 2023/12/14 | 888 | 898 | 870 | 880 | 338,800 |
| 2023/12/13 | 875 | 882 | 870 | 877 | 217,200 |
| 2023/12/12 | 886 | 887 | 874 | 874 | 147,700 |