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 |
|---|---|---|---|---|---|
| 1993/12/29 | 1,000 | 1,000 | 969 | 975 | 13,000 |
| 1993/12/28 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 1993/12/27 | 980 | 1,000 | 980 | 1,000 | 8,000 |
| 1993/12/22 | 1,010 | 1,010 | 1,000 | 1,010 | 23,000 |
| 1993/12/21 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 |
| 1993/12/20 | 1,020 | 1,020 | 1,010 | 1,010 | 30,000 |
| 1993/12/17 | 1,010 | 1,010 | 1,010 | 1,010 | 20,000 |
| 1993/12/16 | 1,010 | 1,010 | 1,010 | 1,010 | 20,000 |
| 1993/12/15 | 1,010 | 1,020 | 1,000 | 1,010 | 13,000 |
| 1993/12/14 | 1,030 | 1,040 | 1,010 | 1,010 | 10,000 |
| 1993/12/13 | 1,080 | 1,080 | 1,050 | 1,050 | 17,000 |
| 1993/12/10 | 1,080 | 1,080 | 1,070 | 1,080 | 9,000 |
| 1993/12/08 | 1,090 | 1,090 | 1,070 | 1,070 | 3,000 |
| 1993/12/07 | 1,080 | 1,100 | 1,070 | 1,090 | 7,000 |
| 1993/12/06 | 1,170 | 1,170 | 1,090 | 1,090 | 8,000 |
| 1993/12/03 | 1,180 | 1,200 | 1,180 | 1,190 | 30,000 |
| 1993/11/30 | 962 | 970 | 961 | 970 | 11,000 |
| 1993/11/29 | 979 | 980 | 950 | 950 | 22,000 |
| 1993/11/26 | 1,080 | 1,080 | 991 | 991 | 41,000 |
| 1993/11/25 | 1,110 | 1,110 | 1,080 | 1,080 | 13,000 |
| 1993/11/24 | 1,110 | 1,110 | 1,110 | 1,110 | 7,000 |
| 1993/11/22 | 1,170 | 1,170 | 1,150 | 1,170 | 22,000 |
| 1993/11/19 | 1,190 | 1,190 | 1,190 | 1,190 | 13,000 |
| 1993/11/18 | 1,190 | 1,190 | 1,170 | 1,170 | 7,000 |
| 1993/11/17 | 1,160 | 1,180 | 1,160 | 1,180 | 4,000 |
| 1993/11/16 | 1,180 | 1,180 | 1,170 | 1,170 | 8,000 |
| 1993/11/15 | 1,170 | 1,200 | 1,170 | 1,200 | 9,000 |
| 1993/11/12 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1993/11/11 | 1,200 | 1,210 | 1,200 | 1,200 | 6,000 |
| 1993/11/10 | 1,160 | 1,200 | 1,160 | 1,200 | 27,000 |
| 1993/11/09 | 1,170 | 1,200 | 1,170 | 1,190 | 9,000 |
| 1993/11/08 | 1,150 | 1,150 | 1,130 | 1,130 | 6,000 |
| 1993/11/05 | 1,220 | 1,220 | 1,150 | 1,150 | 13,000 |
| 1993/11/04 | 1,250 | 1,250 | 1,220 | 1,220 | 2,000 |
| 1993/11/02 | 1,270 | 1,270 | 1,220 | 1,260 | 6,000 |
| 1993/10/28 | 1,220 | 1,230 | 1,210 | 1,230 | 6,000 |
| 1993/10/27 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 |
| 1993/10/26 | 1,250 | 1,250 | 1,230 | 1,230 | 31,000 |
| 1993/10/25 | 1,300 | 1,300 | 1,250 | 1,250 | 35,000 |
| 1993/10/22 | 1,300 | 1,300 | 1,260 | 1,260 | 19,000 |
| 1993/10/21 | 1,270 | 1,270 | 1,240 | 1,240 | 9,000 |
| 1993/10/20 | 1,300 | 1,310 | 1,300 | 1,300 | 27,000 |
| 1993/10/19 | 1,330 | 1,330 | 1,300 | 1,300 | 9,000 |
| 1993/10/18 | 1,330 | 1,330 | 1,320 | 1,330 | 15,000 |
| 1993/10/14 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 |
| 1993/10/13 | 1,380 | 1,380 | 1,350 | 1,350 | 7,000 |
| 1993/10/12 | 1,370 | 1,370 | 1,350 | 1,350 | 8,000 |
| 1993/10/08 | 1,320 | 1,370 | 1,320 | 1,370 | 15,000 |
| 1993/10/07 | 1,300 | 1,350 | 1,280 | 1,310 | 13,000 |
| 1993/10/06 | 1,280 | 1,290 | 1,280 | 1,290 | 19,000 |
| 1993/10/05 | 1,290 | 1,290 | 1,270 | 1,280 | 28,000 |
| 1993/10/04 | 1,280 | 1,280 | 1,240 | 1,280 | 37,000 |
| 1993/10/01 | 1,320 | 1,330 | 1,260 | 1,260 | 24,000 |
| 1993/09/30 | 1,380 | 1,380 | 1,330 | 1,330 | 4,000 |
| 1993/09/29 | 1,380 | 1,400 | 1,370 | 1,370 | 9,000 |
| 1993/09/28 | 1,380 | 1,380 | 1,350 | 1,380 | 19,000 |
| 1993/09/27 | 1,400 | 1,410 | 1,380 | 1,380 | 3,000 |
| 1993/09/24 | 1,380 | 1,400 | 1,380 | 1,400 | 11,000 |
| 1993/09/22 | 1,410 | 1,410 | 1,370 | 1,370 | 12,000 |
| 1993/09/21 | 1,400 | 1,410 | 1,370 | 1,410 | 14,000 |
| 1993/09/20 | 1,430 | 1,430 | 1,390 | 1,390 | 13,000 |
| 1993/09/17 | 1,390 | 1,400 | 1,390 | 1,390 | 9,000 |
| 1993/09/16 | 1,430 | 1,430 | 1,360 | 1,400 | 50,000 |
| 1993/09/14 | 1,520 | 1,520 | 1,450 | 1,460 | 35,000 |
| 1993/09/13 | 1,470 | 1,510 | 1,470 | 1,480 | 42,000 |
| 1993/09/10 | 1,370 | 1,390 | 1,360 | 1,390 | 62,000 |
| 1993/09/09 | 1,360 | 1,370 | 1,350 | 1,370 | 66,000 |
| 1993/09/08 | 1,540 | 1,540 | 1,450 | 1,450 | 85,000 |
| 1993/09/07 | 1,510 | 1,540 | 1,510 | 1,540 | 32,000 |
| 1993/09/06 | 1,570 | 1,570 | 1,500 | 1,500 | 61,000 |
| 1993/09/03 | 1,600 | 1,620 | 1,590 | 1,590 | 33,000 |
| 1993/09/02 | 1,560 | 1,610 | 1,560 | 1,600 | 4,000 |
| 1993/09/01 | 1,530 | 1,540 | 1,500 | 1,510 | 48,000 |
| 1993/08/31 | 1,580 | 1,600 | 1,550 | 1,580 | 17,000 |
| 1993/08/30 | 1,610 | 1,610 | 1,560 | 1,580 | 51,000 |
| 1993/08/27 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 1993/08/25 | 1,660 | 1,680 | 1,660 | 1,680 | 12,000 |
| 1993/08/24 | 1,670 | 1,680 | 1,670 | 1,680 | 11,000 |
| 1993/08/23 | 1,580 | 1,600 | 1,580 | 1,600 | 3,000 |
| 1993/08/20 | 1,600 | 1,600 | 1,600 | 1,600 | 12,000 |
| 1993/08/19 | 1,610 | 1,610 | 1,600 | 1,600 | 4,000 |
| 1993/08/18 | 1,640 | 1,640 | 1,600 | 1,600 | 4,000 |
| 1993/08/17 | 1,650 | 1,650 | 1,640 | 1,640 | 4,000 |
| 1993/08/16 | 1,670 | 1,670 | 1,650 | 1,650 | 20,000 |
| 1993/08/13 | 1,690 | 1,700 | 1,650 | 1,670 | 138,000 |
| 1993/08/12 | 1,660 | 1,670 | 1,660 | 1,660 | 64,000 |
| 1993/08/11 | 1,670 | 1,670 | 1,650 | 1,650 | 25,000 |
| 1993/08/10 | 1,680 | 1,700 | 1,650 | 1,670 | 28,000 |
| 1993/08/09 | 1,720 | 1,740 | 1,670 | 1,680 | 11,000 |
| 1993/08/06 | 1,710 | 1,720 | 1,710 | 1,720 | 9,000 |
| 1993/08/05 | 1,680 | 1,700 | 1,680 | 1,680 | 13,000 |
| 1993/08/04 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 |
| 1993/08/03 | 1,720 | 1,730 | 1,670 | 1,670 | 22,000 |
| 1993/08/02 | 1,700 | 1,700 | 1,660 | 1,660 | 6,000 |
| 1993/07/30 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 |
| 1993/07/29 | 1,680 | 1,720 | 1,670 | 1,690 | 30,000 |
| 1993/07/28 | 1,700 | 1,700 | 1,680 | 1,690 | 15,000 |
| 1993/07/27 | 1,690 | 1,700 | 1,690 | 1,700 | 6,000 |
| 1993/07/26 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 |
| 1993/07/23 | 1,670 | 1,680 | 1,660 | 1,670 | 6,000 |
| 1993/07/22 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 |
| 1993/07/21 | 1,670 | 1,670 | 1,670 | 1,670 | 3,000 |
| 1993/07/20 | 1,690 | 1,690 | 1,660 | 1,660 | 9,000 |
| 1993/07/19 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 |
| 1993/07/16 | 1,790 | 1,800 | 1,720 | 1,720 | 13,000 |
| 1993/07/15 | 1,780 | 1,790 | 1,770 | 1,780 | 10,000 |
| 1993/07/14 | 1,700 | 1,760 | 1,700 | 1,760 | 15,000 |
| 1993/07/13 | 1,670 | 1,670 | 1,660 | 1,660 | 10,000 |
| 1993/07/12 | 1,710 | 1,710 | 1,670 | 1,680 | 11,000 |
| 1993/07/09 | 1,690 | 1,700 | 1,660 | 1,690 | 18,000 |
| 1993/07/08 | 1,700 | 1,710 | 1,660 | 1,660 | 27,000 |
| 1993/07/07 | 1,670 | 1,670 | 1,650 | 1,650 | 32,000 |
| 1993/07/06 | 1,690 | 1,690 | 1,690 | 1,690 | 7,000 |
| 1993/07/05 | 1,730 | 1,730 | 1,690 | 1,700 | 10,000 |
| 1993/07/02 | 1,780 | 1,780 | 1,720 | 1,720 | 18,000 |
| 1993/07/01 | 1,790 | 1,790 | 1,750 | 1,750 | 24,000 |
| 1993/06/30 | 1,790 | 1,790 | 1,760 | 1,760 | 8,000 |
| 1993/06/29 | 1,800 | 1,800 | 1,800 | 1,800 | 22,000 |
| 1993/06/28 | 1,790 | 1,800 | 1,790 | 1,800 | 22,000 |
| 1993/06/25 | 1,720 | 1,720 | 1,700 | 1,700 | 15,000 |
| 1993/06/24 | 1,670 | 1,680 | 1,660 | 1,670 | 26,000 |
| 1993/06/23 | 1,670 | 1,670 | 1,660 | 1,670 | 33,000 |
| 1993/06/22 | 1,650 | 1,670 | 1,650 | 1,670 | 24,000 |
| 1993/06/21 | 1,720 | 1,720 | 1,690 | 1,690 | 9,000 |
| 1993/06/18 | 1,750 | 1,770 | 1,720 | 1,750 | 18,000 |
| 1993/06/17 | 1,700 | 1,700 | 1,690 | 1,690 | 7,000 |
| 1993/06/16 | 1,770 | 1,770 | 1,750 | 1,750 | 2,000 |
| 1993/06/15 | 1,810 | 1,820 | 1,800 | 1,800 | 29,000 |
| 1993/06/14 | 1,850 | 1,850 | 1,800 | 1,800 | 6,000 |
| 1993/06/11 | 1,890 | 1,890 | 1,850 | 1,860 | 15,000 |
| 1993/06/10 | 1,860 | 1,920 | 1,860 | 1,920 | 35,000 |
| 1993/06/08 | 1,960 | 1,960 | 1,890 | 1,890 | 30,000 |
| 1993/06/07 | 1,910 | 1,920 | 1,900 | 1,900 | 17,000 |
| 1993/06/04 | 1,940 | 1,950 | 1,910 | 1,940 | 17,000 |
| 1993/06/03 | 1,950 | 1,950 | 1,890 | 1,950 | 60,000 |
| 1993/06/02 | 1,960 | 1,960 | 1,860 | 1,960 | 38,000 |
| 1993/06/01 | 2,000 | 2,000 | 1,960 | 1,960 | 15,000 |
| 1993/05/31 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1993/05/28 | 2,000 | 2,050 | 2,000 | 2,000 | 43,000 |
| 1993/05/27 | 2,040 | 2,100 | 2,000 | 2,000 | 76,000 |
| 1993/05/26 | 1,870 | 2,010 | 1,870 | 2,000 | 117,000 |
| 1993/05/25 | 1,650 | 1,870 | 1,650 | 1,870 | 146,000 |
| 1993/05/24 | 1,650 | 1,650 | 1,630 | 1,630 | 13,000 |
| 1993/05/21 | 1,600 | 1,650 | 1,600 | 1,650 | 17,000 |
| 1993/05/20 | 1,620 | 1,650 | 1,610 | 1,610 | 19,000 |
| 1993/05/19 | 1,610 | 1,620 | 1,610 | 1,620 | 24,000 |
| 1993/05/18 | 1,650 | 1,680 | 1,630 | 1,630 | 24,000 |
| 1993/05/17 | 1,690 | 1,690 | 1,650 | 1,650 | 2,000 |
| 1993/05/14 | 1,740 | 1,740 | 1,700 | 1,700 | 34,000 |
| 1993/05/13 | 1,730 | 1,760 | 1,700 | 1,710 | 81,000 |
| 1993/05/12 | 1,750 | 1,800 | 1,720 | 1,760 | 75,000 |
| 1993/05/11 | 1,700 | 1,790 | 1,700 | 1,750 | 82,000 |
| 1993/05/10 | 1,640 | 1,700 | 1,640 | 1,690 | 36,000 |
| 1993/05/07 | 1,560 | 1,620 | 1,560 | 1,610 | 66,000 |
| 1993/05/06 | 1,550 | 1,560 | 1,530 | 1,560 | 25,000 |
| 1993/04/30 | 1,480 | 1,500 | 1,480 | 1,480 | 46,000 |
| 1993/04/28 | 1,480 | 1,500 | 1,460 | 1,470 | 48,000 |
| 1993/04/27 | 1,490 | 1,490 | 1,480 | 1,480 | 18,000 |
| 1993/04/26 | 1,450 | 1,470 | 1,450 | 1,470 | 11,000 |
| 1993/04/23 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 |
| 1993/04/22 | 1,500 | 1,530 | 1,500 | 1,510 | 7,000 |
| 1993/04/21 | 1,500 | 1,510 | 1,500 | 1,500 | 10,000 |
| 1993/04/20 | 1,530 | 1,530 | 1,500 | 1,500 | 28,000 |
| 1993/04/19 | 1,550 | 1,550 | 1,540 | 1,540 | 17,000 |
| 1993/04/16 | 1,560 | 1,600 | 1,540 | 1,560 | 64,000 |
| 1993/04/15 | 1,560 | 1,560 | 1,560 | 1,560 | 5,000 |
| 1993/04/14 | 1,510 | 1,580 | 1,510 | 1,560 | 72,000 |
| 1993/04/13 | 1,450 | 1,490 | 1,450 | 1,490 | 38,000 |
| 1993/04/12 | 1,540 | 1,540 | 1,450 | 1,450 | 24,000 |
| 1993/04/09 | 1,500 | 1,540 | 1,480 | 1,520 | 38,000 |
| 1993/04/08 | 1,550 | 1,550 | 1,510 | 1,520 | 13,000 |
| 1993/04/07 | 1,500 | 1,550 | 1,500 | 1,550 | 26,000 |
| 1993/04/06 | 1,470 | 1,490 | 1,440 | 1,460 | 13,000 |
| 1993/04/05 | 1,500 | 1,550 | 1,480 | 1,490 | 31,000 |
| 1993/04/02 | 1,460 | 1,500 | 1,460 | 1,500 | 17,000 |
| 1993/04/01 | 1,440 | 1,440 | 1,440 | 1,440 | 21,000 |
| 1993/03/31 | 1,620 | 1,660 | 1,540 | 1,540 | 42,000 |
| 1993/03/30 | 1,560 | 1,590 | 1,530 | 1,590 | 72,000 |
| 1993/03/29 | 1,410 | 1,480 | 1,410 | 1,480 | 88,000 |
| 1993/03/26 | 1,280 | 1,350 | 1,280 | 1,350 | 108,000 |
| 1993/03/25 | 1,260 | 1,270 | 1,260 | 1,260 | 85,000 |
| 1993/03/24 | 1,240 | 1,250 | 1,230 | 1,230 | 35,000 |
| 1993/03/23 | 1,260 | 1,280 | 1,200 | 1,220 | 47,000 |
| 1993/03/22 | 1,280 | 1,310 | 1,250 | 1,260 | 140,000 |
| 1993/03/19 | 1,270 | 1,300 | 1,260 | 1,300 | 151,000 |
| 1993/03/18 | 1,020 | 1,130 | 1,010 | 1,130 | 272,000 |
| 1993/03/17 | 1,020 | 1,030 | 1,010 | 1,010 | 22,000 |
| 1993/03/16 | 1,010 | 1,020 | 1,000 | 1,020 | 25,000 |
| 1993/03/15 | 1,020 | 1,020 | 1,000 | 1,000 | 27,000 |
| 1993/03/12 | 1,020 | 1,020 | 1,010 | 1,010 | 13,000 |
| 1993/03/11 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 1993/03/10 | 1,020 | 1,020 | 1,010 | 1,020 | 51,000 |
| 1993/03/09 | 990 | 1,020 | 990 | 1,020 | 18,000 |
| 1993/03/08 | 990 | 1,000 | 990 | 990 | 19,000 |
| 1993/03/05 | 990 | 990 | 990 | 990 | 4,000 |
| 1993/03/04 | 991 | 991 | 990 | 990 | 12,000 |
| 1993/03/03 | 991 | 1,000 | 990 | 990 | 4,000 |
| 1993/03/02 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1993/03/01 | 1,000 | 1,010 | 1,000 | 1,000 | 15,000 |
| 1993/02/26 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 |
| 1993/02/25 | 1,000 | 1,000 | 990 | 1,000 | 23,000 |
| 1993/02/24 | 1,020 | 1,020 | 1,010 | 1,010 | 8,000 |
| 1993/02/23 | 1,030 | 1,030 | 1,020 | 1,020 | 20,000 |
| 1993/02/22 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1993/02/19 | 1,030 | 1,030 | 1,020 | 1,030 | 6,000 |
| 1993/02/18 | 1,030 | 1,040 | 1,030 | 1,030 | 28,000 |
| 1993/02/17 | 1,030 | 1,040 | 1,020 | 1,030 | 9,000 |
| 1993/02/16 | 1,050 | 1,050 | 1,020 | 1,040 | 70,000 |
| 1993/02/15 | 1,050 | 1,060 | 1,040 | 1,040 | 55,000 |
| 1993/02/12 | 1,060 | 1,060 | 1,050 | 1,050 | 14,000 |
| 1993/02/10 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 1993/02/09 | 1,100 | 1,100 | 1,050 | 1,050 | 20,000 |
| 1993/02/08 | 1,120 | 1,130 | 1,100 | 1,100 | 9,000 |
| 1993/02/05 | 1,120 | 1,130 | 1,100 | 1,100 | 20,000 |
| 1993/02/04 | 1,170 | 1,170 | 1,100 | 1,100 | 9,000 |
| 1993/02/03 | 1,160 | 1,180 | 1,150 | 1,150 | 13,000 |
| 1993/02/02 | 1,140 | 1,200 | 1,120 | 1,140 | 22,000 |
| 1993/02/01 | 1,060 | 1,100 | 1,060 | 1,100 | 24,000 |
| 1993/01/29 | 1,020 | 1,030 | 1,020 | 1,030 | 9,000 |
| 1993/01/28 | 990 | 1,020 | 990 | 1,000 | 10,000 |
| 1993/01/27 | 1,000 | 1,000 | 990 | 990 | 19,000 |
| 1993/01/26 | 1,010 | 1,010 | 990 | 1,000 | 16,000 |
| 1993/01/25 | 1,030 | 1,030 | 1,000 | 1,000 | 9,000 |
| 1993/01/22 | 1,030 | 1,030 | 1,020 | 1,030 | 14,000 |
| 1993/01/21 | 1,080 | 1,080 | 1,050 | 1,050 | 21,000 |
| 1993/01/20 | 1,100 | 1,100 | 1,080 | 1,080 | 29,000 |
| 1993/01/19 | 1,100 | 1,100 | 1,090 | 1,090 | 5,000 |
| 1993/01/18 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1993/01/14 | 1,130 | 1,130 | 1,100 | 1,130 | 17,000 |
| 1993/01/13 | 1,150 | 1,150 | 1,130 | 1,130 | 28,000 |
| 1993/01/12 | 1,180 | 1,180 | 1,150 | 1,150 | 6,000 |
| 1993/01/11 | 1,200 | 1,200 | 1,180 | 1,180 | 5,000 |
| 1993/01/08 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1993/01/07 | 1,240 | 1,240 | 1,210 | 1,210 | 15,000 |
| 1993/01/05 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
| 1993/01/04 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |