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 |
|---|---|---|---|---|---|
| 1990/12/27 | 5,100 | 5,300 | 5,090 | 5,300 | 9,000 |
| 1990/12/26 | 5,150 | 5,160 | 5,060 | 5,160 | 14,000 |
| 1990/12/25 | 5,150 | 5,150 | 5,150 | 5,150 | 5,000 |
| 1990/12/21 | 5,290 | 5,340 | 5,290 | 5,300 | 7,000 |
| 1990/12/20 | 5,490 | 5,490 | 5,430 | 5,440 | 9,000 |
| 1990/12/19 | 5,300 | 5,650 | 5,300 | 5,400 | 77,000 |
| 1990/12/18 | 5,450 | 5,500 | 5,350 | 5,350 | 26,000 |
| 1990/12/17 | 5,690 | 5,690 | 5,400 | 5,400 | 9,000 |
| 1990/12/14 | 5,660 | 5,660 | 5,600 | 5,600 | 22,000 |
| 1990/12/13 | 5,630 | 5,650 | 5,600 | 5,650 | 3,000 |
| 1990/12/12 | 5,310 | 5,700 | 5,310 | 5,600 | 120,000 |
| 1990/12/11 | 5,300 | 5,300 | 5,300 | 5,300 | 7,000 |
| 1990/12/10 | 5,400 | 5,400 | 5,300 | 5,310 | 16,000 |
| 1990/12/07 | 5,100 | 5,400 | 5,100 | 5,350 | 27,000 |
| 1990/12/06 | 5,100 | 5,100 | 5,090 | 5,100 | 10,000 |
| 1990/12/05 | 4,840 | 5,050 | 4,840 | 5,050 | 19,000 |
| 1990/12/04 | 4,950 | 4,950 | 4,940 | 4,940 | 7,000 |
| 1990/12/03 | 5,100 | 5,100 | 5,100 | 5,100 | 9,000 |
| 1990/11/30 | 5,100 | 5,100 | 5,000 | 5,100 | 21,000 |
| 1990/11/29 | 5,210 | 5,220 | 5,210 | 5,220 | 5,000 |
| 1990/11/28 | 5,600 | 5,650 | 5,400 | 5,400 | 51,000 |
| 1990/11/27 | 5,500 | 5,500 | 5,400 | 5,500 | 28,000 |
| 1990/11/26 | 5,550 | 5,560 | 5,550 | 5,550 | 6,000 |
| 1990/11/22 | 5,550 | 5,550 | 5,400 | 5,450 | 103,000 |
| 1990/11/21 | 5,640 | 5,640 | 5,450 | 5,550 | 37,000 |
| 1990/11/20 | 5,660 | 5,660 | 5,570 | 5,650 | 25,000 |
| 1990/11/19 | 5,850 | 5,860 | 5,770 | 5,790 | 18,000 |
| 1990/11/16 | 5,750 | 5,750 | 5,750 | 5,750 | 10,000 |
| 1990/11/15 | 5,970 | 5,970 | 5,750 | 5,750 | 46,000 |
| 1990/11/14 | 5,600 | 5,910 | 5,600 | 5,710 | 45,000 |
| 1990/11/13 | 5,550 | 5,600 | 5,500 | 5,590 | 57,000 |
| 1990/11/09 | 5,480 | 5,480 | 5,260 | 5,450 | 14,000 |
| 1990/11/08 | 5,650 | 5,650 | 5,350 | 5,580 | 19,000 |
| 1990/11/07 | 5,890 | 5,890 | 5,660 | 5,660 | 4,000 |
| 1990/11/06 | 5,600 | 5,800 | 5,600 | 5,800 | 11,000 |
| 1990/11/05 | 5,770 | 5,900 | 5,770 | 5,900 | 22,000 |
| 1990/11/02 | 5,780 | 5,780 | 5,650 | 5,770 | 14,000 |
| 1990/11/01 | 5,800 | 5,810 | 5,790 | 5,790 | 17,000 |
| 1990/10/31 | 5,920 | 5,920 | 5,790 | 5,900 | 41,000 |
| 1990/10/30 | 5,900 | 5,920 | 5,850 | 5,900 | 41,000 |
| 1990/10/29 | 6,220 | 6,310 | 6,050 | 6,050 | 40,000 |
| 1990/10/26 | 6,090 | 6,350 | 6,070 | 6,120 | 115,000 |
| 1990/10/25 | 5,900 | 6,200 | 5,900 | 6,100 | 185,000 |
| 1990/10/24 | 5,790 | 5,820 | 5,600 | 5,790 | 61,000 |
| 1990/10/23 | 5,660 | 5,840 | 5,530 | 5,800 | 216,000 |
| 1990/10/22 | 5,450 | 5,700 | 5,450 | 5,690 | 13,000 |
| 1990/10/19 | 5,600 | 5,700 | 5,550 | 5,550 | 100,000 |
| 1990/10/18 | 5,250 | 5,500 | 5,250 | 5,500 | 30,000 |
| 1990/10/17 | 5,290 | 5,290 | 5,250 | 5,250 | 5,000 |
| 1990/10/16 | 5,450 | 5,450 | 5,320 | 5,320 | 38,000 |
| 1990/10/15 | 5,350 | 5,490 | 5,350 | 5,350 | 50,000 |
| 1990/10/12 | 5,500 | 5,500 | 5,300 | 5,300 | 23,000 |
| 1990/10/11 | 5,440 | 5,500 | 5,400 | 5,500 | 13,000 |
| 1990/10/09 | 5,750 | 5,790 | 5,650 | 5,700 | 48,000 |
| 1990/10/08 | 5,440 | 5,790 | 5,440 | 5,650 | 49,000 |
| 1990/10/05 | 5,500 | 5,600 | 5,500 | 5,540 | 77,000 |
| 1990/10/04 | 4,800 | 5,100 | 4,800 | 5,100 | 25,000 |
| 1990/10/03 | 4,650 | 4,800 | 4,650 | 4,800 | 14,000 |
| 1990/10/02 | 4,600 | 4,760 | 4,600 | 4,750 | 34,000 |
| 1990/10/01 | 4,740 | 4,740 | 4,560 | 4,560 | 29,000 |
| 1990/09/28 | 4,760 | 4,760 | 4,710 | 4,710 | 11,000 |
| 1990/09/27 | 4,790 | 4,890 | 4,700 | 4,810 | 66,000 |
| 1990/09/26 | 4,890 | 4,890 | 4,890 | 4,890 | 6,000 |
| 1990/09/25 | 5,200 | 5,200 | 4,900 | 4,900 | 20,000 |
| 1990/09/21 | 5,290 | 5,350 | 5,200 | 5,210 | 31,000 |
| 1990/09/20 | 5,300 | 5,400 | 5,250 | 5,360 | 62,000 |
| 1990/09/19 | 5,600 | 5,600 | 5,250 | 5,250 | 14,000 |
| 1990/09/18 | 5,600 | 5,600 | 5,290 | 5,500 | 47,000 |
| 1990/09/17 | 5,950 | 5,950 | 5,600 | 5,600 | 18,000 |
| 1990/09/14 | 5,900 | 5,990 | 5,810 | 5,950 | 17,000 |
| 1990/09/13 | 6,060 | 6,060 | 5,900 | 5,900 | 19,000 |
| 1990/09/12 | 5,990 | 6,050 | 5,950 | 6,050 | 23,000 |
| 1990/09/11 | 6,500 | 6,500 | 6,100 | 6,100 | 16,000 |
| 1990/09/10 | 6,150 | 6,400 | 6,150 | 6,400 | 39,000 |
| 1990/09/07 | 6,190 | 6,190 | 5,790 | 6,050 | 65,000 |
| 1990/09/06 | 6,580 | 6,750 | 6,180 | 6,180 | 79,000 |
| 1990/09/03 | 7,510 | 7,510 | 7,410 | 7,410 | 96,000 |
| 1990/08/31 | 7,700 | 7,960 | 7,300 | 7,330 | 385,000 |
| 1990/08/30 | 6,900 | 7,800 | 6,900 | 7,800 | 558,000 |
| 1990/08/29 | 6,490 | 6,840 | 6,200 | 6,800 | 350,000 |
| 1990/08/28 | 6,500 | 6,510 | 6,200 | 6,400 | 283,000 |
| 1990/08/27 | 5,710 | 6,300 | 5,710 | 6,300 | 77,000 |
| 1990/08/24 | 5,680 | 6,290 | 5,370 | 5,390 | 147,000 |
| 1990/08/23 | 6,580 | 6,580 | 5,780 | 5,780 | 145,000 |
| 1990/08/22 | 6,980 | 7,110 | 6,780 | 6,780 | 148,000 |
| 1990/08/21 | 8,050 | 8,240 | 7,800 | 7,850 | 814,000 |
| 1990/08/20 | 7,820 | 8,000 | 7,820 | 7,950 | 205,000 |
| 1990/08/17 | 7,710 | 8,010 | 7,710 | 7,820 | 246,000 |
| 1990/08/16 | 7,680 | 8,200 | 7,680 | 7,900 | 583,000 |
| 1990/08/15 | 7,500 | 7,800 | 7,500 | 7,780 | 155,000 |
| 1990/08/14 | 7,150 | 7,350 | 6,900 | 7,300 | 57,000 |
| 1990/08/13 | 7,500 | 7,500 | 7,090 | 7,150 | 55,000 |
| 1990/08/10 | 7,880 | 7,940 | 7,650 | 7,800 | 228,000 |
| 1990/08/09 | 7,690 | 8,010 | 7,580 | 7,750 | 935,000 |
| 1990/08/08 | 6,730 | 7,590 | 6,710 | 7,490 | 642,000 |
| 1990/08/07 | 6,610 | 6,860 | 6,490 | 6,640 | 320,000 |
| 1990/08/06 | 7,510 | 7,530 | 7,040 | 7,130 | 198,000 |
| 1990/08/03 | 7,650 | 7,920 | 7,600 | 7,700 | 1,715,000 |
| 1990/08/02 | 6,550 | 7,450 | 6,440 | 7,450 | 1,336,000 |
| 1990/08/01 | 6,000 | 6,700 | 6,000 | 6,450 | 538,000 |
| 1990/07/31 | 5,490 | 5,980 | 5,490 | 5,900 | 305,000 |
| 1990/07/30 | 5,450 | 5,490 | 5,400 | 5,490 | 66,000 |
| 1990/07/27 | 5,700 | 5,700 | 5,510 | 5,510 | 50,000 |
| 1990/07/26 | 5,620 | 5,680 | 5,510 | 5,680 | 125,000 |
| 1990/07/25 | 5,310 | 5,550 | 5,310 | 5,420 | 158,000 |
| 1990/07/24 | 5,260 | 5,360 | 5,200 | 5,350 | 50,000 |
| 1990/07/23 | 5,350 | 5,450 | 5,150 | 5,300 | 32,000 |
| 1990/07/20 | 5,210 | 5,300 | 5,150 | 5,300 | 21,000 |
| 1990/07/19 | 5,210 | 5,230 | 5,210 | 5,210 | 8,000 |
| 1990/07/18 | 5,390 | 5,450 | 5,300 | 5,300 | 11,000 |
| 1990/07/17 | 5,600 | 5,600 | 5,350 | 5,490 | 51,000 |
| 1990/07/16 | 5,150 | 5,600 | 5,150 | 5,600 | 182,000 |
| 1990/07/13 | 5,100 | 5,230 | 5,100 | 5,150 | 80,000 |
| 1990/07/12 | 5,200 | 5,200 | 5,080 | 5,130 | 60,000 |
| 1990/07/11 | 5,050 | 5,100 | 5,000 | 5,100 | 96,000 |
| 1990/07/10 | 5,200 | 5,200 | 5,050 | 5,050 | 88,000 |
| 1990/07/09 | 5,200 | 5,490 | 5,200 | 5,400 | 200,000 |
| 1990/07/06 | 4,620 | 5,010 | 4,620 | 4,990 | 163,000 |
| 1990/07/05 | 4,700 | 4,700 | 4,620 | 4,620 | 16,000 |
| 1990/07/04 | 4,550 | 4,600 | 4,550 | 4,600 | 61,000 |
| 1990/07/03 | 4,500 | 4,550 | 4,500 | 4,550 | 45,000 |
| 1990/07/02 | 4,530 | 4,530 | 4,530 | 4,530 | 5,000 |
| 1990/06/29 | 4,560 | 4,600 | 4,560 | 4,600 | 80,000 |
| 1990/06/28 | 4,520 | 4,560 | 4,510 | 4,550 | 6,000 |
| 1990/06/27 | 4,400 | 4,500 | 4,400 | 4,500 | 45,000 |
| 1990/06/26 | 4,430 | 4,500 | 4,400 | 4,410 | 49,000 |
| 1990/06/25 | 4,430 | 4,490 | 4,430 | 4,430 | 41,000 |
| 1990/06/22 | 4,420 | 4,420 | 4,320 | 4,320 | 20,000 |
| 1990/06/21 | 4,420 | 4,420 | 4,370 | 4,420 | 48,000 |
| 1990/06/20 | 4,420 | 4,420 | 4,390 | 4,420 | 26,000 |
| 1990/06/19 | 4,550 | 4,550 | 4,350 | 4,350 | 8,000 |
| 1990/06/18 | 4,590 | 4,650 | 4,550 | 4,550 | 34,000 |
| 1990/06/15 | 4,550 | 4,550 | 4,550 | 4,550 | 3,000 |
| 1990/06/14 | 4,700 | 4,750 | 4,550 | 4,650 | 150,000 |
| 1990/06/13 | 4,350 | 4,650 | 4,340 | 4,650 | 139,000 |
| 1990/06/12 | 4,150 | 4,350 | 4,150 | 4,350 | 146,000 |
| 1990/06/11 | 4,150 | 4,200 | 4,150 | 4,150 | 8,000 |
| 1990/06/08 | 4,150 | 4,160 | 4,150 | 4,150 | 33,000 |
| 1990/06/07 | 4,100 | 4,100 | 4,100 | 4,100 | 8,000 |
| 1990/06/06 | 4,200 | 4,200 | 4,180 | 4,200 | 18,000 |
| 1990/06/05 | 4,200 | 4,250 | 4,200 | 4,200 | 20,000 |
| 1990/06/04 | 4,200 | 4,250 | 4,190 | 4,190 | 25,000 |
| 1990/06/01 | 3,990 | 4,200 | 3,990 | 4,200 | 115,000 |
| 1990/05/31 | 3,970 | 3,980 | 3,930 | 3,930 | 21,000 |
| 1990/05/30 | 3,920 | 4,000 | 3,920 | 3,930 | 106,000 |
| 1990/05/29 | 3,900 | 3,900 | 3,860 | 3,880 | 16,000 |
| 1990/05/28 | 4,000 | 4,000 | 3,900 | 3,990 | 68,000 |
| 1990/05/25 | 3,900 | 3,900 | 3,850 | 3,850 | 40,000 |
| 1990/05/24 | 3,900 | 3,900 | 3,890 | 3,900 | 33,000 |
| 1990/05/23 | 3,800 | 3,900 | 3,800 | 3,900 | 30,000 |
| 1990/05/22 | 3,750 | 3,800 | 3,750 | 3,800 | 16,000 |
| 1990/05/21 | 3,700 | 3,740 | 3,700 | 3,740 | 5,000 |
| 1990/05/18 | 3,650 | 3,700 | 3,650 | 3,700 | 10,000 |
| 1990/05/17 | 3,610 | 3,610 | 3,610 | 3,610 | 1,000 |
| 1990/05/16 | 3,660 | 3,660 | 3,610 | 3,610 | 3,000 |
| 1990/05/15 | 3,700 | 3,710 | 3,650 | 3,650 | 70,000 |
| 1990/05/14 | 3,650 | 3,700 | 3,650 | 3,700 | 7,000 |
| 1990/05/11 | 3,540 | 3,600 | 3,520 | 3,600 | 21,000 |
| 1990/05/10 | 3,500 | 3,510 | 3,500 | 3,500 | 91,000 |
| 1990/05/09 | 3,470 | 3,500 | 3,470 | 3,500 | 10,000 |
| 1990/05/08 | 3,500 | 3,500 | 3,470 | 3,470 | 9,000 |
| 1990/05/07 | 3,450 | 3,500 | 3,410 | 3,500 | 57,000 |
| 1990/05/02 | 3,350 | 3,350 | 3,350 | 3,350 | 2,000 |
| 1990/05/01 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 |
| 1990/04/27 | 3,400 | 3,400 | 3,400 | 3,400 | 6,000 |
| 1990/04/26 | 3,400 | 3,400 | 3,400 | 3,400 | 18,000 |
| 1990/04/25 | 3,350 | 3,350 | 3,350 | 3,350 | 1,000 |
| 1990/04/24 | 3,350 | 3,350 | 3,350 | 3,350 | 4,000 |
| 1990/04/23 | 3,360 | 3,400 | 3,350 | 3,400 | 566,000 |
| 1990/04/20 | 3,360 | 3,360 | 3,350 | 3,350 | 16,000 |
| 1990/04/19 | 3,390 | 3,390 | 3,350 | 3,350 | 3,000 |
| 1990/04/18 | 3,400 | 3,400 | 3,400 | 3,400 | 10,000 |
| 1990/04/17 | 3,370 | 3,370 | 3,360 | 3,360 | 4,000 |
| 1990/04/16 | 3,400 | 3,400 | 3,280 | 3,280 | 4,000 |
| 1990/04/13 | 3,350 | 3,400 | 3,310 | 3,400 | 18,000 |
| 1990/04/12 | 3,050 | 3,210 | 3,050 | 3,210 | 3,000 |
| 1990/04/11 | 3,040 | 3,040 | 3,040 | 3,040 | 4,000 |
| 1990/04/10 | 3,050 | 3,050 | 3,000 | 3,040 | 14,000 |
| 1990/04/09 | 3,050 | 3,070 | 3,050 | 3,070 | 23,000 |
| 1990/04/06 | 3,080 | 3,080 | 3,050 | 3,070 | 40,000 |
| 1990/04/05 | 3,170 | 3,180 | 3,050 | 3,180 | 42,000 |
| 1990/04/04 | 3,200 | 3,200 | 3,200 | 3,200 | 12,000 |
| 1990/04/03 | 3,200 | 3,200 | 3,200 | 3,200 | 5,000 |
| 1990/04/02 | 3,200 | 3,200 | 3,150 | 3,200 | 24,000 |
| 1990/03/30 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 |
| 1990/03/29 | 3,340 | 3,350 | 3,340 | 3,350 | 5,000 |
| 1990/03/28 | 3,410 | 3,410 | 3,400 | 3,400 | 3,000 |
| 1990/03/27 | 3,400 | 3,400 | 3,400 | 3,400 | 6,000 |
| 1990/03/26 | 3,210 | 3,240 | 3,200 | 3,240 | 6,000 |
| 1990/03/23 | 3,080 | 3,080 | 3,030 | 3,080 | 11,000 |
| 1990/03/22 | 3,390 | 3,390 | 3,390 | 3,390 | 4,000 |
| 1990/03/20 | 3,440 | 3,440 | 3,440 | 3,440 | 6,000 |
| 1990/03/19 | 3,490 | 3,490 | 3,490 | 3,490 | 4,000 |
| 1990/03/16 | 3,660 | 3,670 | 3,660 | 3,660 | 57,000 |
| 1990/03/15 | 3,670 | 3,670 | 3,670 | 3,670 | 13,000 |
| 1990/03/14 | 3,670 | 3,700 | 3,670 | 3,670 | 21,000 |
| 1990/03/13 | 3,750 | 3,750 | 3,740 | 3,740 | 11,000 |
| 1990/03/12 | 3,760 | 3,760 | 3,750 | 3,750 | 7,000 |
| 1990/03/09 | 3,750 | 3,790 | 3,750 | 3,750 | 30,000 |
| 1990/03/08 | 3,800 | 3,800 | 3,800 | 3,800 | 3,000 |
| 1990/03/07 | 3,850 | 3,850 | 3,850 | 3,850 | 7,000 |
| 1990/03/06 | 3,860 | 4,000 | 3,860 | 4,000 | 11,000 |
| 1990/03/05 | 3,650 | 3,770 | 3,650 | 3,770 | 27,000 |
| 1990/03/02 | 3,600 | 3,650 | 3,580 | 3,650 | 14,000 |
| 1990/03/01 | 3,630 | 3,630 | 3,630 | 3,630 | 1,000 |
| 1990/02/28 | 3,650 | 3,650 | 3,650 | 3,650 | 40,000 |
| 1990/02/27 | 3,500 | 3,600 | 3,500 | 3,600 | 8,000 |
| 1990/02/26 | 3,800 | 3,800 | 3,500 | 3,500 | 16,000 |
| 1990/02/23 | 3,900 | 3,900 | 3,850 | 3,850 | 13,000 |
| 1990/02/22 | 3,750 | 3,840 | 3,750 | 3,840 | 19,000 |
| 1990/02/21 | 3,800 | 3,800 | 3,750 | 3,750 | 7,000 |
| 1990/02/20 | 4,000 | 4,000 | 3,950 | 3,950 | 6,000 |
| 1990/02/19 | 4,000 | 4,000 | 4,000 | 4,000 | 5,000 |
| 1990/02/16 | 4,080 | 4,100 | 4,000 | 4,000 | 14,000 |
| 1990/02/15 | 4,110 | 4,110 | 4,000 | 4,000 | 8,000 |
| 1990/02/14 | 4,080 | 4,080 | 4,080 | 4,080 | 8,000 |
| 1990/02/13 | 4,120 | 4,120 | 4,120 | 4,120 | 5,000 |
| 1990/02/09 | 4,150 | 4,150 | 4,080 | 4,100 | 28,000 |
| 1990/02/08 | 4,130 | 4,160 | 4,080 | 4,160 | 3,000 |
| 1990/02/07 | 4,130 | 4,200 | 4,100 | 4,100 | 20,000 |
| 1990/02/06 | 4,130 | 4,130 | 4,130 | 4,130 | 3,000 |
| 1990/02/05 | 4,180 | 4,180 | 4,080 | 4,080 | 4,000 |
| 1990/02/02 | 4,200 | 4,200 | 4,140 | 4,200 | 56,000 |
| 1990/02/01 | 4,120 | 4,190 | 4,120 | 4,190 | 15,000 |
| 1990/01/31 | 4,110 | 4,120 | 4,000 | 4,000 | 26,000 |
| 1990/01/30 | 4,110 | 4,110 | 4,110 | 4,110 | 8,000 |
| 1990/01/29 | 4,100 | 4,120 | 4,100 | 4,110 | 14,000 |
| 1990/01/26 | 4,200 | 4,200 | 4,090 | 4,090 | 14,000 |
| 1990/01/25 | 4,200 | 4,230 | 4,200 | 4,200 | 11,000 |
| 1990/01/24 | 4,240 | 4,240 | 4,200 | 4,210 | 35,000 |
| 1990/01/23 | 4,240 | 4,240 | 4,200 | 4,210 | 20,000 |
| 1990/01/22 | 4,250 | 4,250 | 4,180 | 4,250 | 12,000 |
| 1990/01/19 | 4,220 | 4,270 | 4,190 | 4,270 | 89,000 |
| 1990/01/18 | 4,250 | 4,250 | 4,150 | 4,250 | 129,000 |
| 1990/01/17 | 4,030 | 4,250 | 4,000 | 4,200 | 100,000 |
| 1990/01/16 | 4,170 | 4,170 | 4,010 | 4,050 | 43,000 |
| 1990/01/12 | 4,250 | 4,250 | 4,150 | 4,200 | 76,000 |
| 1990/01/11 | 4,150 | 4,300 | 4,120 | 4,250 | 213,000 |
| 1990/01/10 | 3,940 | 4,100 | 3,870 | 4,100 | 154,000 |
| 1990/01/09 | 3,790 | 3,900 | 3,760 | 3,900 | 112,000 |
| 1990/01/08 | 3,720 | 3,760 | 3,660 | 3,760 | 91,000 |
| 1990/01/05 | 3,600 | 3,700 | 3,600 | 3,680 | 61,000 |
| 1990/01/04 | 3,530 | 3,600 | 3,500 | 3,600 | 8,000 |