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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1995/12/28 | 1,200 | 1,200 | 1,160 | 1,160 | 11,000 |
| 1995/12/27 | 1,170 | 1,200 | 1,170 | 1,200 | 9,000 |
| 1995/12/26 | 1,200 | 1,200 | 1,160 | 1,160 | 9,000 |
| 1995/12/25 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1995/12/22 | 1,200 | 1,240 | 1,180 | 1,180 | 23,000 |
| 1995/12/21 | 1,180 | 1,200 | 1,180 | 1,200 | 11,000 |
| 1995/12/20 | 1,230 | 1,230 | 1,200 | 1,200 | 11,000 |
| 1995/12/19 | 1,220 | 1,220 | 1,190 | 1,190 | 18,000 |
| 1995/12/18 | 1,230 | 1,230 | 1,200 | 1,200 | 5,000 |
| 1995/12/15 | 1,170 | 1,210 | 1,170 | 1,190 | 49,000 |
| 1995/12/14 | 1,160 | 1,160 | 1,140 | 1,140 | 7,000 |
| 1995/12/13 | 1,190 | 1,190 | 1,180 | 1,180 | 19,000 |
| 1995/12/12 | 1,210 | 1,210 | 1,200 | 1,200 | 34,000 |
| 1995/12/11 | 1,200 | 1,230 | 1,200 | 1,230 | 10,000 |
| 1995/12/08 | 1,200 | 1,220 | 1,200 | 1,220 | 23,000 |
| 1995/12/07 | 1,180 | 1,200 | 1,150 | 1,200 | 48,000 |
| 1995/12/06 | 1,130 | 1,150 | 1,130 | 1,150 | 19,000 |
| 1995/12/05 | 1,100 | 1,120 | 1,100 | 1,120 | 7,000 |
| 1995/12/04 | 1,090 | 1,090 | 1,080 | 1,080 | 19,000 |
| 1995/12/01 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1995/11/30 | 1,040 | 1,050 | 1,030 | 1,050 | 6,000 |
| 1995/11/29 | 1,020 | 1,040 | 1,020 | 1,020 | 14,000 |
| 1995/11/28 | 1,040 | 1,040 | 1,020 | 1,030 | 10,000 |
| 1995/11/27 | 1,010 | 1,020 | 1,010 | 1,020 | 6,000 |
| 1995/11/24 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 1995/11/21 | 1,130 | 1,130 | 1,090 | 1,090 | 8,000 |
| 1995/11/20 | 1,100 | 1,130 | 1,100 | 1,130 | 6,000 |
| 1995/11/17 | 1,070 | 1,100 | 1,070 | 1,080 | 19,000 |
| 1995/11/16 | 1,030 | 1,050 | 1,030 | 1,050 | 4,000 |
| 1995/11/15 | 1,020 | 1,030 | 1,020 | 1,030 | 11,000 |
| 1995/11/14 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
| 1995/11/13 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1995/11/10 | 1,000 | 1,020 | 1,000 | 1,020 | 10,000 |
| 1995/11/09 | 1,000 | 1,000 | 1,000 | 1,000 | 50,000 |
| 1995/11/08 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1995/11/07 | 1,000 | 1,010 | 980 | 1,010 | 5,000 |
| 1995/11/06 | 1,010 | 1,020 | 1,010 | 1,020 | 6,000 |
| 1995/11/02 | 1,010 | 1,010 | 1,000 | 1,000 | 10,000 |
| 1995/11/01 | 975 | 980 | 968 | 980 | 6,000 |
| 1995/10/31 | 965 | 965 | 965 | 965 | 11,000 |
| 1995/10/30 | 965 | 968 | 965 | 965 | 7,000 |
| 1995/10/27 | 970 | 970 | 966 | 970 | 6,000 |
| 1995/10/26 | 965 | 970 | 959 | 965 | 35,000 |
| 1995/10/25 | 966 | 966 | 961 | 961 | 4,000 |
| 1995/10/24 | 955 | 956 | 955 | 956 | 12,000 |
| 1995/10/23 | 941 | 950 | 940 | 950 | 8,000 |
| 1995/10/20 | 971 | 971 | 961 | 961 | 8,000 |
| 1995/10/19 | 961 | 973 | 961 | 961 | 8,000 |
| 1995/10/18 | 960 | 961 | 960 | 961 | 9,000 |
| 1995/10/17 | 950 | 950 | 945 | 950 | 13,000 |
| 1995/10/16 | 925 | 940 | 925 | 940 | 14,000 |
| 1995/10/13 | 915 | 925 | 915 | 925 | 5,000 |
| 1995/10/12 | 915 | 915 | 900 | 915 | 19,000 |
| 1995/10/11 | 925 | 925 | 915 | 915 | 12,000 |
| 1995/10/09 | 915 | 915 | 915 | 915 | 2,000 |
| 1995/10/06 | 900 | 905 | 900 | 905 | 18,000 |
| 1995/10/05 | 900 | 901 | 900 | 900 | 8,000 |
| 1995/10/04 | 880 | 890 | 880 | 890 | 27,000 |
| 1995/10/03 | 885 | 885 | 880 | 880 | 17,000 |
| 1995/10/02 | 880 | 880 | 880 | 880 | 11,000 |
| 1995/09/29 | 870 | 880 | 870 | 880 | 23,000 |
| 1995/09/27 | 860 | 870 | 851 | 870 | 7,000 |
| 1995/09/26 | 850 | 850 | 850 | 850 | 2,000 |
| 1995/09/25 | 865 | 865 | 850 | 850 | 2,000 |
| 1995/09/22 | 871 | 871 | 865 | 865 | 22,000 |
| 1995/09/21 | 851 | 861 | 851 | 861 | 17,000 |
| 1995/09/20 | 868 | 868 | 861 | 861 | 3,000 |
| 1995/09/19 | 860 | 860 | 858 | 858 | 12,000 |
| 1995/09/18 | 866 | 870 | 866 | 866 | 29,000 |
| 1995/09/14 | 865 | 865 | 865 | 865 | 3,000 |
| 1995/09/13 | 881 | 881 | 870 | 870 | 11,000 |
| 1995/09/12 | 880 | 880 | 880 | 880 | 4,000 |
| 1995/09/11 | 880 | 890 | 880 | 880 | 6,000 |
| 1995/09/08 | 880 | 885 | 870 | 880 | 17,000 |
| 1995/09/07 | 850 | 860 | 850 | 850 | 13,000 |
| 1995/09/06 | 850 | 850 | 850 | 850 | 11,000 |
| 1995/09/05 | 840 | 850 | 840 | 850 | 19,000 |
| 1995/09/04 | 866 | 871 | 850 | 850 | 16,000 |
| 1995/09/01 | 870 | 870 | 849 | 865 | 23,000 |
| 1995/08/30 | 935 | 940 | 930 | 930 | 13,000 |
| 1995/08/29 | 901 | 925 | 901 | 925 | 17,000 |
| 1995/08/28 | 901 | 901 | 901 | 901 | 2,000 |
| 1995/08/25 | 890 | 910 | 890 | 910 | 12,000 |
| 1995/08/22 | 940 | 940 | 940 | 940 | 2,000 |
| 1995/08/21 | 945 | 950 | 940 | 940 | 12,000 |
| 1995/08/18 | 935 | 945 | 935 | 935 | 16,000 |
| 1995/08/17 | 909 | 920 | 908 | 920 | 60,000 |
| 1995/08/16 | 910 | 910 | 900 | 909 | 29,000 |
| 1995/08/15 | 846 | 900 | 845 | 900 | 28,000 |
| 1995/08/14 | 841 | 842 | 841 | 842 | 8,000 |
| 1995/08/11 | 847 | 848 | 840 | 840 | 4,000 |
| 1995/08/10 | 850 | 850 | 845 | 849 | 3,000 |
| 1995/08/09 | 849 | 850 | 849 | 850 | 3,000 |
| 1995/08/08 | 852 | 853 | 851 | 851 | 9,000 |
| 1995/08/07 | 861 | 861 | 851 | 861 | 12,000 |
| 1995/08/04 | 851 | 851 | 851 | 851 | 8,000 |
| 1995/08/03 | 861 | 885 | 861 | 885 | 12,000 |
| 1995/08/02 | 871 | 871 | 851 | 851 | 4,000 |
| 1995/08/01 | 861 | 861 | 861 | 861 | 3,000 |
| 1995/07/31 | 851 | 851 | 851 | 851 | 3,000 |
| 1995/07/28 | 850 | 850 | 850 | 850 | 10,000 |
| 1995/07/26 | 870 | 870 | 850 | 850 | 4,000 |
| 1995/07/25 | 885 | 885 | 870 | 870 | 62,000 |
| 1995/07/24 | 890 | 890 | 890 | 890 | 14,000 |
| 1995/07/21 | 880 | 880 | 880 | 880 | 3,000 |
| 1995/07/20 | 930 | 930 | 905 | 905 | 4,000 |
| 1995/07/19 | 930 | 930 | 920 | 930 | 14,000 |
| 1995/07/18 | 930 | 930 | 930 | 930 | 12,000 |
| 1995/07/17 | 890 | 910 | 890 | 910 | 8,000 |
| 1995/07/14 | 860 | 870 | 860 | 870 | 11,000 |
| 1995/07/13 | 850 | 854 | 850 | 854 | 12,000 |
| 1995/07/12 | 840 | 840 | 840 | 840 | 13,000 |
| 1995/07/11 | 840 | 840 | 840 | 840 | 3,000 |
| 1995/07/10 | 840 | 861 | 840 | 841 | 20,000 |
| 1995/07/07 | 800 | 810 | 800 | 810 | 6,000 |
| 1995/07/06 | 799 | 799 | 799 | 799 | 4,000 |
| 1995/07/05 | 810 | 830 | 810 | 830 | 3,000 |
| 1995/07/04 | 820 | 830 | 820 | 830 | 8,000 |
| 1995/07/03 | 830 | 830 | 810 | 810 | 3,000 |
| 1995/06/27 | 820 | 820 | 820 | 820 | 5,000 |
| 1995/06/26 | 819 | 827 | 819 | 820 | 10,000 |
| 1995/06/23 | 810 | 811 | 810 | 811 | 5,000 |
| 1995/06/22 | 820 | 820 | 810 | 810 | 5,000 |
| 1995/06/21 | 820 | 840 | 820 | 820 | 6,000 |
| 1995/06/20 | 840 | 840 | 840 | 840 | 5,000 |
| 1995/06/19 | 839 | 840 | 839 | 840 | 7,000 |
| 1995/06/16 | 840 | 840 | 840 | 840 | 3,000 |
| 1995/06/15 | 810 | 830 | 810 | 830 | 15,000 |
| 1995/06/14 | 824 | 824 | 800 | 800 | 6,000 |
| 1995/06/13 | 830 | 830 | 825 | 825 | 8,000 |
| 1995/06/12 | 861 | 861 | 830 | 830 | 13,000 |
| 1995/06/09 | 860 | 869 | 860 | 869 | 7,000 |
| 1995/06/08 | 890 | 890 | 890 | 890 | 1,000 |
| 1995/06/07 | 940 | 940 | 910 | 910 | 8,000 |
| 1995/06/06 | 950 | 950 | 950 | 950 | 11,000 |
| 1995/06/05 | 960 | 960 | 960 | 960 | 5,000 |
| 1995/06/02 | 951 | 960 | 951 | 960 | 10,000 |
| 1995/06/01 | 960 | 960 | 951 | 951 | 5,000 |
| 1995/05/31 | 959 | 960 | 959 | 959 | 7,000 |
| 1995/05/30 | 960 | 960 | 960 | 960 | 1,000 |
| 1995/05/29 | 968 | 968 | 960 | 960 | 29,000 |
| 1995/05/26 | 960 | 970 | 960 | 970 | 15,000 |
| 1995/05/25 | 989 | 989 | 970 | 970 | 20,000 |
| 1995/05/24 | 990 | 1,000 | 990 | 991 | 14,000 |
| 1995/05/23 | 1,010 | 1,010 | 1,000 | 1,000 | 15,000 |
| 1995/05/22 | 1,020 | 1,040 | 1,020 | 1,020 | 12,000 |
| 1995/05/19 | 1,030 | 1,030 | 1,010 | 1,020 | 7,000 |
| 1995/05/18 | 1,050 | 1,070 | 1,040 | 1,040 | 138,000 |
| 1995/05/16 | 1,130 | 1,130 | 1,130 | 1,130 | 21,000 |
| 1995/05/15 | 1,130 | 1,140 | 1,130 | 1,130 | 14,000 |
| 1995/05/10 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1995/05/09 | 1,170 | 1,170 | 1,170 | 1,170 | 11,000 |
| 1995/05/08 | 1,210 | 1,210 | 1,200 | 1,210 | 18,000 |
| 1995/05/02 | 1,190 | 1,200 | 1,180 | 1,200 | 14,000 |
| 1995/04/28 | 1,130 | 1,130 | 1,090 | 1,090 | 2,000 |
| 1995/04/27 | 1,130 | 1,140 | 1,130 | 1,140 | 2,000 |
| 1995/04/25 | 1,090 | 1,090 | 1,090 | 1,090 | 8,000 |
| 1995/04/24 | 1,080 | 1,110 | 1,070 | 1,090 | 17,000 |
| 1995/04/21 | 1,100 | 1,100 | 1,080 | 1,080 | 2,000 |
| 1995/04/20 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1995/04/18 | 1,110 | 1,110 | 1,110 | 1,110 | 13,000 |
| 1995/04/17 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1995/04/14 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 1995/04/13 | 1,090 | 1,090 | 1,080 | 1,080 | 11,000 |
| 1995/04/12 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1995/04/11 | 1,080 | 1,080 | 1,060 | 1,060 | 25,000 |
| 1995/04/10 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1995/04/07 | 1,100 | 1,120 | 1,100 | 1,120 | 2,000 |
| 1995/04/06 | 1,140 | 1,140 | 1,140 | 1,140 | 12,000 |
| 1995/04/05 | 1,210 | 1,210 | 1,200 | 1,200 | 4,000 |
| 1995/04/04 | 1,220 | 1,220 | 1,200 | 1,200 | 5,000 |
| 1995/04/03 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1995/03/31 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1995/03/30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1995/03/27 | 1,060 | 1,060 | 1,050 | 1,060 | 5,000 |
| 1995/03/24 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1995/03/23 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1995/03/22 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1995/03/20 | 1,170 | 1,170 | 1,150 | 1,150 | 13,000 |
| 1995/03/17 | 1,200 | 1,200 | 1,150 | 1,150 | 5,000 |
| 1995/03/16 | 1,250 | 1,250 | 1,190 | 1,190 | 3,000 |
| 1995/03/15 | 1,190 | 1,250 | 1,190 | 1,250 | 15,000 |
| 1995/03/14 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1995/03/13 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 |
| 1995/03/08 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1995/03/06 | 1,290 | 1,300 | 1,270 | 1,300 | 5,000 |
| 1995/03/03 | 1,290 | 1,290 | 1,290 | 1,290 | 5,000 |
| 1995/03/02 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 1995/03/01 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1995/02/27 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1995/02/24 | 1,250 | 1,250 | 1,200 | 1,200 | 6,000 |
| 1995/02/22 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 |
| 1995/02/21 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1995/02/20 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1995/02/17 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1995/02/16 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1995/02/15 | 1,290 | 1,350 | 1,290 | 1,350 | 11,000 |
| 1995/02/14 | 1,280 | 1,280 | 1,250 | 1,250 | 2,000 |
| 1995/02/10 | 1,300 | 1,300 | 1,300 | 1,300 | 20,000 |
| 1995/02/09 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1995/02/08 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1995/02/07 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
| 1995/02/06 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 |
| 1995/02/03 | 1,400 | 1,400 | 1,370 | 1,400 | 7,000 |
| 1995/02/02 | 1,400 | 1,400 | 1,380 | 1,380 | 10,000 |
| 1995/02/01 | 1,370 | 1,370 | 1,360 | 1,370 | 3,000 |
| 1995/01/31 | 1,360 | 1,360 | 1,360 | 1,360 | 12,000 |
| 1995/01/30 | 1,380 | 1,380 | 1,360 | 1,360 | 4,000 |
| 1995/01/27 | 1,400 | 1,400 | 1,390 | 1,390 | 2,000 |
| 1995/01/26 | 1,340 | 1,360 | 1,340 | 1,360 | 15,000 |
| 1995/01/25 | 1,360 | 1,360 | 1,340 | 1,340 | 11,000 |
| 1995/01/24 | 1,400 | 1,400 | 1,360 | 1,360 | 6,000 |
| 1995/01/23 | 1,430 | 1,430 | 1,400 | 1,400 | 12,000 |
| 1995/01/20 | 1,400 | 1,430 | 1,400 | 1,430 | 9,000 |
| 1995/01/19 | 1,400 | 1,400 | 1,360 | 1,360 | 16,000 |
| 1995/01/18 | 1,420 | 1,420 | 1,400 | 1,400 | 3,000 |
| 1995/01/13 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 |
| 1995/01/12 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 |
| 1995/01/11 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 |
| 1995/01/10 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1995/01/06 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 |
| 1995/01/05 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 |