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 |
|---|---|---|---|---|---|
| 1987/12/28 | 2,100 | 2,130 | 2,100 | 2,130 | 6,000 |
| 1987/12/26 | 2,200 | 2,270 | 2,150 | 2,150 | 23,000 |
| 1987/12/25 | 2,100 | 2,150 | 2,100 | 2,150 | 18,000 |
| 1987/12/24 | 2,140 | 2,150 | 2,080 | 2,090 | 41,000 |
| 1987/12/23 | 2,150 | 2,150 | 2,130 | 2,140 | 31,000 |
| 1987/12/22 | 2,250 | 2,250 | 2,150 | 2,150 | 13,000 |
| 1987/12/21 | 2,280 | 2,350 | 2,200 | 2,200 | 12,000 |
| 1987/12/18 | 2,440 | 2,440 | 2,350 | 2,350 | 28,000 |
| 1987/12/17 | 2,370 | 2,460 | 2,350 | 2,400 | 47,000 |
| 1987/12/16 | 2,300 | 2,310 | 2,300 | 2,300 | 19,000 |
| 1987/12/15 | 2,170 | 2,230 | 2,170 | 2,210 | 18,000 |
| 1987/12/14 | 2,150 | 2,250 | 2,120 | 2,130 | 31,000 |
| 1987/12/11 | 2,110 | 2,200 | 2,110 | 2,120 | 10,000 |
| 1987/12/10 | 2,130 | 2,150 | 2,110 | 2,120 | 16,000 |
| 1987/12/09 | 2,110 | 2,150 | 2,110 | 2,130 | 6,000 |
| 1987/12/08 | 2,100 | 2,150 | 2,100 | 2,110 | 8,000 |
| 1987/12/07 | 2,110 | 2,120 | 2,100 | 2,110 | 10,000 |
| 1987/12/05 | 2,120 | 2,140 | 2,100 | 2,110 | 16,000 |
| 1987/12/04 | 2,160 | 2,200 | 2,140 | 2,140 | 15,000 |
| 1987/12/03 | 2,160 | 2,170 | 2,150 | 2,160 | 14,000 |
| 1987/12/02 | 2,160 | 2,160 | 2,150 | 2,150 | 4,000 |
| 1987/12/01 | 2,200 | 2,200 | 2,150 | 2,160 | 18,000 |
| 1987/11/28 | 2,230 | 2,230 | 2,220 | 2,220 | 9,000 |
| 1987/11/27 | 2,210 | 2,280 | 2,210 | 2,220 | 32,000 |
| 1987/11/26 | 2,240 | 2,280 | 2,200 | 2,200 | 18,000 |
| 1987/11/25 | 2,250 | 2,250 | 2,200 | 2,240 | 21,000 |
| 1987/11/24 | 2,200 | 2,250 | 2,200 | 2,250 | 22,000 |
| 1987/11/20 | 2,430 | 2,430 | 2,360 | 2,360 | 9,000 |
| 1987/11/19 | 2,450 | 2,450 | 2,410 | 2,430 | 8,000 |
| 1987/11/18 | 2,480 | 2,480 | 2,450 | 2,450 | 2,000 |
| 1987/11/17 | 2,580 | 2,590 | 2,490 | 2,500 | 17,000 |
| 1987/11/12 | 2,070 | 2,180 | 2,070 | 2,100 | 14,000 |
| 1987/11/11 | 2,290 | 2,290 | 2,200 | 2,200 | 6,000 |
| 1987/11/10 | 2,300 | 2,300 | 2,300 | 2,300 | 5,000 |
| 1987/11/09 | 2,410 | 2,450 | 2,350 | 2,350 | 27,000 |
| 1987/11/07 | 2,450 | 2,480 | 2,430 | 2,480 | 7,000 |
| 1987/11/06 | 2,500 | 2,520 | 2,490 | 2,490 | 39,000 |
| 1987/11/05 | 2,520 | 2,550 | 2,500 | 2,530 | 9,000 |
| 1987/11/04 | 2,550 | 2,550 | 2,510 | 2,510 | 8,000 |
| 1987/11/02 | 2,590 | 2,590 | 2,550 | 2,550 | 3,000 |
| 1987/10/31 | 2,600 | 2,600 | 2,520 | 2,590 | 8,000 |
| 1987/10/30 | 2,600 | 2,600 | 2,600 | 2,600 | 4,000 |
| 1987/10/29 | 2,600 | 2,600 | 2,550 | 2,550 | 17,000 |
| 1987/10/28 | 2,530 | 2,660 | 2,530 | 2,640 | 21,000 |
| 1987/10/27 | 2,560 | 2,560 | 2,500 | 2,510 | 44,000 |
| 1987/10/26 | 2,700 | 2,750 | 2,600 | 2,600 | 19,000 |
| 1987/10/24 | 2,690 | 2,700 | 2,690 | 2,700 | 11,000 |
| 1987/10/23 | 2,650 | 2,700 | 2,650 | 2,700 | 29,000 |
| 1987/10/22 | 2,700 | 2,900 | 2,700 | 2,750 | 45,000 |
| 1987/10/21 | 2,520 | 2,520 | 2,520 | 2,520 | 13,000 |
| 1987/10/19 | 2,970 | 2,970 | 2,800 | 2,800 | 24,000 |
| 1987/10/15 | 2,980 | 3,000 | 2,950 | 2,980 | 21,000 |
| 1987/10/14 | 3,020 | 3,050 | 2,980 | 2,980 | 28,000 |
| 1987/10/13 | 3,040 | 3,040 | 2,950 | 3,020 | 24,000 |
| 1987/10/12 | 3,100 | 3,100 | 3,000 | 3,090 | 15,000 |
| 1987/10/09 | 3,080 | 3,150 | 3,050 | 3,100 | 19,000 |
| 1987/10/08 | 3,020 | 3,110 | 3,020 | 3,050 | 26,000 |
| 1987/10/07 | 3,250 | 3,250 | 3,050 | 3,060 | 31,000 |
| 1987/10/06 | 3,350 | 3,350 | 3,250 | 3,250 | 19,000 |
| 1987/10/05 | 3,400 | 3,400 | 3,230 | 3,300 | 31,000 |
| 1987/10/03 | 3,210 | 3,320 | 3,210 | 3,310 | 39,000 |
| 1987/10/02 | 3,850 | 3,950 | 3,450 | 3,450 | 80,000 |
| 1987/10/01 | 4,010 | 4,010 | 3,800 | 3,800 | 137,000 |
| 1987/09/30 | 3,200 | 3,650 | 3,200 | 3,650 | 209,000 |
| 1987/09/29 | 3,050 | 3,200 | 3,040 | 3,150 | 123,000 |
| 1987/09/28 | 2,980 | 3,050 | 2,980 | 3,000 | 76,000 |
| 1987/09/26 | 2,910 | 2,910 | 2,900 | 2,900 | 76,000 |
| 1987/09/26 | 1 -> 2.00 分割 | ||||
| 1987/09/25 | 5,350 | 5,400 | 5,280 | 5,350 | 169,000 |
| 1987/09/24 | 5,350 | 5,370 | 5,300 | 5,310 | 107,000 |
| 1987/09/22 | 5,290 | 5,400 | 5,260 | 5,350 | 108,000 |
| 1987/09/21 | 5,280 | 5,300 | 5,200 | 5,290 | 142,000 |
| 1987/09/18 | 5,220 | 5,280 | 5,220 | 5,230 | 96,000 |
| 1987/09/17 | 5,170 | 5,250 | 5,170 | 5,200 | 47,000 |
| 1987/09/16 | 5,200 | 5,250 | 5,160 | 5,160 | 74,000 |
| 1987/09/14 | 5,250 | 5,300 | 5,150 | 5,210 | 64,000 |
| 1987/09/11 | 5,110 | 5,200 | 5,100 | 5,150 | 45,000 |
| 1987/09/10 | 5,300 | 5,300 | 5,080 | 5,080 | 51,000 |
| 1987/09/09 | 5,300 | 5,350 | 5,200 | 5,300 | 62,000 |
| 1987/09/08 | 5,300 | 5,380 | 5,300 | 5,300 | 53,000 |
| 1987/09/07 | 5,350 | 5,350 | 5,200 | 5,200 | 45,000 |
| 1987/09/05 | 5,310 | 5,380 | 5,210 | 5,350 | 39,000 |
| 1987/09/04 | 5,390 | 5,410 | 5,300 | 5,300 | 72,000 |
| 1987/09/03 | 5,440 | 5,450 | 5,300 | 5,300 | 101,000 |
| 1987/09/02 | 5,400 | 5,490 | 5,400 | 5,430 | 89,000 |
| 1987/09/01 | 5,340 | 5,400 | 5,300 | 5,300 | 101,000 |
| 1987/08/31 | 5,110 | 5,300 | 5,110 | 5,240 | 26,000 |
| 1987/08/29 | 5,190 | 5,200 | 5,100 | 5,100 | 38,000 |
| 1987/08/28 | 5,030 | 5,200 | 5,030 | 5,190 | 299,000 |
| 1987/08/27 | 5,200 | 5,200 | 4,900 | 4,990 | 303,000 |
| 1987/08/26 | 5,200 | 5,270 | 5,200 | 5,220 | 68,000 |
| 1987/08/25 | 5,380 | 5,400 | 5,100 | 5,200 | 119,000 |
| 1987/08/24 | 5,500 | 5,500 | 5,350 | 5,380 | 125,000 |
| 1987/08/22 | 5,660 | 5,670 | 5,200 | 5,310 | 347,000 |
| 1987/08/21 | 5,390 | 5,550 | 5,300 | 5,530 | 343,000 |
| 1987/08/20 | 5,500 | 5,760 | 5,360 | 5,420 | 763,000 |
| 1987/08/19 | 4,600 | 5,100 | 4,600 | 5,100 | 793,000 |
| 1987/08/18 | 4,600 | 4,600 | 4,600 | 4,600 | 287,000 |
| 1987/08/17 | 3,800 | 4,100 | 3,800 | 4,100 | 150,000 |
| 1987/08/14 | 3,850 | 3,850 | 3,800 | 3,800 | 22,000 |
| 1987/08/13 | 3,810 | 3,860 | 3,810 | 3,810 | 22,000 |
| 1987/08/12 | 3,810 | 3,860 | 3,810 | 3,860 | 13,000 |
| 1987/08/11 | 3,850 | 3,900 | 3,800 | 3,800 | 14,000 |
| 1987/08/10 | 3,780 | 3,900 | 3,780 | 3,850 | 13,000 |
| 1987/08/07 | 3,850 | 3,860 | 3,750 | 3,750 | 19,000 |
| 1987/08/06 | 3,890 | 3,930 | 3,860 | 3,860 | 62,000 |
| 1987/08/05 | 3,710 | 3,900 | 3,710 | 3,900 | 77,000 |
| 1987/08/04 | 3,700 | 3,710 | 3,580 | 3,700 | 123,000 |
| 1987/08/03 | 3,820 | 3,820 | 3,680 | 3,700 | 33,000 |
| 1987/08/01 | 3,990 | 3,990 | 3,890 | 3,900 | 18,000 |
| 1987/07/31 | 3,900 | 4,020 | 3,890 | 3,900 | 118,000 |
| 1987/07/30 | 3,690 | 3,900 | 3,690 | 3,900 | 52,000 |
| 1987/07/29 | 3,730 | 3,730 | 3,660 | 3,700 | 34,000 |
| 1987/07/28 | 3,650 | 3,750 | 3,650 | 3,700 | 27,000 |
| 1987/07/27 | 3,790 | 3,790 | 3,700 | 3,700 | 13,000 |
| 1987/07/25 | 3,900 | 3,900 | 3,800 | 3,800 | 26,000 |
| 1987/07/24 | 3,970 | 3,970 | 3,800 | 3,800 | 91,000 |
| 1987/07/23 | 3,540 | 3,870 | 3,540 | 3,870 | 125,000 |
| 1987/07/22 | 3,720 | 3,740 | 3,540 | 3,540 | 47,000 |
| 1987/07/21 | 3,750 | 3,750 | 3,700 | 3,750 | 42,000 |
| 1987/07/20 | 3,980 | 3,980 | 3,790 | 3,790 | 25,000 |
| 1987/07/17 | 3,760 | 3,930 | 3,740 | 3,930 | 95,000 |
| 1987/07/16 | 3,880 | 3,890 | 3,750 | 3,800 | 54,000 |
| 1987/07/15 | 3,850 | 4,160 | 3,750 | 3,910 | 425,000 |
| 1987/07/14 | 3,440 | 3,890 | 3,440 | 3,880 | 376,000 |
| 1987/07/13 | 3,330 | 3,400 | 3,300 | 3,390 | 122,000 |
| 1987/07/10 | 3,390 | 3,390 | 3,300 | 3,320 | 159,000 |
| 1987/07/09 | 3,200 | 3,400 | 3,160 | 3,390 | 252,000 |
| 1987/07/08 | 3,100 | 3,250 | 3,100 | 3,250 | 207,000 |
| 1987/07/07 | 2,800 | 2,900 | 2,800 | 2,900 | 10,000 |
| 1987/07/06 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 |
| 1987/07/03 | 2,900 | 2,900 | 2,770 | 2,770 | 21,000 |
| 1987/07/02 | 2,770 | 2,900 | 2,770 | 2,900 | 44,000 |
| 1987/07/01 | 2,800 | 2,800 | 2,780 | 2,790 | 14,000 |
| 1987/06/30 | 2,900 | 2,900 | 2,800 | 2,800 | 39,000 |
| 1987/06/29 | 2,950 | 2,950 | 2,900 | 2,900 | 13,000 |
| 1987/06/27 | 2,980 | 3,000 | 2,960 | 3,000 | 17,000 |
| 1987/06/26 | 3,000 | 3,050 | 2,990 | 3,050 | 28,000 |
| 1987/06/25 | 3,010 | 3,010 | 2,940 | 3,000 | 21,000 |
| 1987/06/24 | 2,990 | 3,000 | 2,950 | 3,000 | 39,000 |
| 1987/06/23 | 2,980 | 3,000 | 2,960 | 3,000 | 66,000 |
| 1987/06/22 | 2,990 | 3,000 | 2,960 | 3,000 | 33,000 |
| 1987/06/19 | 3,150 | 3,150 | 3,070 | 3,090 | 53,000 |
| 1987/06/18 | 3,250 | 3,260 | 3,150 | 3,200 | 293,000 |
| 1987/06/17 | 2,870 | 3,260 | 2,870 | 3,260 | 332,000 |
| 1987/06/16 | 2,750 | 2,870 | 2,750 | 2,860 | 142,000 |
| 1987/06/15 | 2,770 | 2,770 | 2,700 | 2,710 | 10,000 |
| 1987/06/12 | 2,720 | 2,770 | 2,720 | 2,770 | 11,000 |
| 1987/06/11 | 2,730 | 2,740 | 2,700 | 2,700 | 7,000 |
| 1987/06/10 | 2,740 | 2,740 | 2,710 | 2,740 | 7,000 |
| 1987/06/09 | 2,760 | 2,760 | 2,740 | 2,740 | 16,000 |
| 1987/06/08 | 2,760 | 2,760 | 2,760 | 2,760 | 2,000 |
| 1987/06/06 | 2,760 | 2,820 | 2,760 | 2,800 | 93,000 |
| 1987/06/05 | 2,750 | 2,770 | 2,710 | 2,770 | 27,000 |
| 1987/06/04 | 2,800 | 2,820 | 2,750 | 2,750 | 39,000 |
| 1987/06/03 | 2,770 | 2,780 | 2,760 | 2,760 | 13,000 |
| 1987/06/02 | 2,780 | 2,800 | 2,750 | 2,750 | 22,000 |
| 1987/06/01 | 2,820 | 2,890 | 2,790 | 2,820 | 41,000 |
| 1987/05/30 | 2,800 | 2,830 | 2,750 | 2,830 | 81,000 |
| 1987/05/29 | 2,670 | 2,820 | 2,660 | 2,800 | 100,000 |
| 1987/05/28 | 2,690 | 2,700 | 2,660 | 2,680 | 32,000 |
| 1987/05/27 | 2,650 | 2,750 | 2,650 | 2,700 | 67,000 |
| 1987/05/26 | 2,690 | 2,700 | 2,660 | 2,670 | 30,000 |
| 1987/05/25 | 2,710 | 2,710 | 2,650 | 2,700 | 73,000 |
| 1987/05/23 | 2,740 | 2,740 | 2,700 | 2,700 | 32,000 |
| 1987/05/22 | 2,760 | 2,760 | 2,700 | 2,750 | 127,000 |
| 1987/05/21 | 2,780 | 2,790 | 2,730 | 2,770 | 150,000 |
| 1987/05/20 | 2,650 | 2,700 | 2,640 | 2,700 | 90,000 |
| 1987/05/19 | 2,650 | 2,660 | 2,610 | 2,640 | 86,000 |
| 1987/05/18 | 2,620 | 2,690 | 2,620 | 2,640 | 55,000 |
| 1987/05/15 | 2,510 | 2,600 | 2,510 | 2,600 | 92,000 |
| 1987/05/14 | 2,410 | 2,540 | 2,410 | 2,540 | 82,000 |
| 1987/05/13 | 2,400 | 2,460 | 2,400 | 2,420 | 53,000 |
| 1987/05/12 | 2,330 | 2,400 | 2,330 | 2,360 | 130,000 |
| 1987/05/11 | 2,330 | 2,400 | 2,330 | 2,330 | 29,000 |
| 1987/05/08 | 2,320 | 2,350 | 2,320 | 2,350 | 28,000 |
| 1987/05/07 | 2,310 | 2,310 | 2,310 | 2,310 | 6,000 |
| 1987/05/06 | 2,310 | 2,310 | 2,300 | 2,300 | 11,000 |
| 1987/05/02 | 2,310 | 2,310 | 2,310 | 2,310 | 6,000 |
| 1987/05/01 | 2,300 | 2,320 | 2,300 | 2,310 | 36,000 |
| 1987/04/30 | 2,300 | 2,300 | 2,300 | 2,300 | 41,000 |
| 1987/04/28 | 2,310 | 2,310 | 2,300 | 2,300 | 19,000 |
| 1987/04/27 | 2,310 | 2,310 | 2,300 | 2,300 | 22,000 |
| 1987/04/25 | 2,300 | 2,350 | 2,300 | 2,350 | 24,000 |
| 1987/04/24 | 2,300 | 2,310 | 2,300 | 2,300 | 25,000 |
| 1987/04/23 | 2,300 | 2,300 | 2,300 | 2,300 | 34,000 |
| 1987/04/22 | 2,300 | 2,310 | 2,300 | 2,300 | 37,000 |
| 1987/04/21 | 2,370 | 2,370 | 2,300 | 2,300 | 21,000 |
| 1987/04/20 | 2,400 | 2,410 | 2,370 | 2,370 | 21,000 |
| 1987/04/17 | 2,380 | 2,400 | 2,380 | 2,400 | 28,000 |
| 1987/04/16 | 2,400 | 2,400 | 2,380 | 2,380 | 26,000 |
| 1987/04/15 | 2,400 | 2,400 | 2,380 | 2,380 | 53,000 |
| 1987/04/14 | 2,400 | 2,400 | 2,380 | 2,390 | 12,000 |
| 1987/04/13 | 2,410 | 2,450 | 2,400 | 2,400 | 12,000 |
| 1987/04/10 | 2,400 | 2,400 | 2,390 | 2,400 | 58,000 |
| 1987/04/09 | 2,400 | 2,400 | 2,400 | 2,400 | 22,000 |
| 1987/04/08 | 2,400 | 2,400 | 2,390 | 2,400 | 17,000 |
| 1987/04/07 | 2,350 | 2,390 | 2,350 | 2,390 | 20,000 |
| 1987/04/06 | 2,330 | 2,340 | 2,330 | 2,340 | 8,000 |
| 1987/04/04 | 2,360 | 2,370 | 2,330 | 2,330 | 7,000 |
| 1987/04/03 | 2,380 | 2,400 | 2,330 | 2,400 | 15,000 |
| 1987/04/02 | 2,310 | 2,460 | 2,310 | 2,390 | 35,000 |
| 1987/04/01 | 2,300 | 2,310 | 2,300 | 2,300 | 14,000 |
| 1987/03/31 | 2,310 | 2,330 | 2,300 | 2,330 | 17,000 |
| 1987/03/30 | 2,350 | 2,350 | 2,310 | 2,320 | 38,000 |
| 1987/03/28 | 2,340 | 2,380 | 2,340 | 2,380 | 19,000 |
| 1987/03/27 | 2,300 | 2,370 | 2,300 | 2,300 | 65,000 |
| 1987/03/26 | 2,350 | 2,380 | 2,350 | 2,350 | 58,000 |
| 1987/03/25 | 2,400 | 2,400 | 2,290 | 2,300 | 50,000 |
| 1987/03/24 | 2,540 | 2,540 | 2,470 | 2,470 | 60,000 |
| 1987/03/23 | 2,620 | 2,650 | 2,620 | 2,620 | 144,000 |
| 1987/03/20 | 2,550 | 2,690 | 2,550 | 2,690 | 137,000 |
| 1987/03/19 | 2,790 | 2,840 | 2,540 | 2,550 | 345,000 |
| 1987/03/18 | 2,790 | 2,790 | 2,790 | 2,790 | 1,130,000 |