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 |
|---|---|---|---|---|---|
| 2005/12/30 | 532 | 532 | 520 | 523 | 12,000 |
| 2005/12/29 | 540 | 540 | 531 | 532 | 43,000 |
| 2005/12/28 | 521 | 540 | 521 | 540 | 39,000 |
| 2005/12/27 | 527 | 537 | 524 | 527 | 117,000 |
| 2005/12/26 | 515 | 528 | 515 | 528 | 68,000 |
| 2005/12/22 | 516 | 520 | 516 | 518 | 37,000 |
| 2005/12/21 | 525 | 527 | 519 | 520 | 59,000 |
| 2005/12/20 | 536 | 536 | 526 | 531 | 43,000 |
| 2005/12/19 | 544 | 544 | 527 | 535 | 119,000 |
| 2005/12/16 | 515 | 545 | 510 | 534 | 150,000 |
| 2005/12/15 | 507 | 509 | 503 | 505 | 24,000 |
| 2005/12/14 | 508 | 511 | 503 | 503 | 49,000 |
| 2005/12/13 | 511 | 512 | 500 | 505 | 66,000 |
| 2005/12/12 | 514 | 514 | 506 | 509 | 58,000 |
| 2005/12/09 | 492 | 505 | 492 | 505 | 57,000 |
| 2005/12/08 | 500 | 507 | 500 | 506 | 30,000 |
| 2005/12/07 | 502 | 507 | 498 | 507 | 81,000 |
| 2005/12/06 | 513 | 513 | 500 | 501 | 49,000 |
| 2005/12/05 | 513 | 522 | 500 | 513 | 66,000 |
| 2005/12/02 | 504 | 511 | 497 | 498 | 58,000 |
| 2005/12/01 | 487 | 512 | 487 | 512 | 36,000 |
| 2005/11/30 | 484 | 492 | 482 | 485 | 59,000 |
| 2005/11/29 | 481 | 489 | 479 | 480 | 38,000 |
| 2005/11/28 | 475 | 488 | 475 | 480 | 58,000 |
| 2005/11/25 | 485 | 485 | 472 | 472 | 49,000 |
| 2005/11/24 | 495 | 495 | 485 | 485 | 20,000 |
| 2005/11/22 | 497 | 500 | 487 | 495 | 43,000 |
| 2005/11/21 | 496 | 497 | 490 | 493 | 36,000 |
| 2005/11/18 | 499 | 499 | 490 | 490 | 18,000 |
| 2005/11/17 | 487 | 494 | 487 | 494 | 15,000 |
| 2005/11/16 | 484 | 492 | 480 | 481 | 79,000 |
| 2005/11/15 | 488 | 493 | 484 | 485 | 53,000 |
| 2005/11/14 | 502 | 508 | 490 | 493 | 108,000 |
| 2005/11/11 | 499 | 504 | 493 | 500 | 68,000 |
| 2005/11/10 | 507 | 519 | 491 | 500 | 100,000 |
| 2005/11/09 | 500 | 570 | 500 | 505 | 361,000 |
| 2005/11/08 | 483 | 493 | 475 | 493 | 67,000 |
| 2005/11/07 | 482 | 489 | 481 | 483 | 86,000 |
| 2005/11/04 | 475 | 479 | 472 | 475 | 81,000 |
| 2005/11/02 | 474 | 477 | 470 | 471 | 53,000 |
| 2005/11/01 | 468 | 468 | 464 | 464 | 21,000 |
| 2005/10/31 | 474 | 479 | 464 | 464 | 70,000 |
| 2005/10/28 | 466 | 479 | 458 | 474 | 86,000 |
| 2005/10/27 | 464 | 464 | 455 | 461 | 75,000 |
| 2005/10/26 | 470 | 470 | 455 | 464 | 85,000 |
| 2005/10/25 | 475 | 480 | 460 | 460 | 46,000 |
| 2005/10/24 | 485 | 500 | 475 | 475 | 31,000 |
| 2005/10/21 | 492 | 492 | 487 | 490 | 15,000 |
| 2005/10/20 | 485 | 498 | 481 | 498 | 58,000 |
| 2005/10/19 | 495 | 495 | 475 | 475 | 80,000 |
| 2005/10/18 | 515 | 515 | 504 | 505 | 20,000 |
| 2005/10/17 | 513 | 530 | 513 | 514 | 19,000 |
| 2005/10/14 | 529 | 529 | 491 | 512 | 51,000 |
| 2005/10/13 | 525 | 545 | 525 | 526 | 56,000 |
| 2005/10/12 | 535 | 539 | 530 | 535 | 30,000 |
| 2005/10/11 | 530 | 534 | 530 | 531 | 15,000 |
| 2005/10/07 | 533 | 533 | 531 | 531 | 11,000 |
| 2005/10/06 | 533 | 539 | 532 | 533 | 39,000 |
| 2005/10/05 | 540 | 540 | 533 | 534 | 25,000 |
| 2005/10/04 | 532 | 539 | 532 | 533 | 14,000 |
| 2005/10/03 | 524 | 539 | 523 | 538 | 41,000 |
| 2005/09/30 | 537 | 540 | 535 | 540 | 12,000 |
| 2005/09/29 | 537 | 546 | 535 | 537 | 52,000 |
| 2005/09/28 | 541 | 545 | 540 | 545 | 20,000 |
| 2005/09/27 | 550 | 552 | 546 | 550 | 21,000 |
| 2005/09/26 | 550 | 560 | 550 | 560 | 44,000 |
| 2005/09/22 | 552 | 567 | 552 | 556 | 110,000 |
| 2005/09/21 | 574 | 579 | 572 | 579 | 48,000 |
| 2005/09/20 | 547 | 574 | 545 | 574 | 105,000 |
| 2005/09/16 | 538 | 560 | 537 | 555 | 71,000 |
| 2005/09/15 | 563 | 565 | 545 | 545 | 140,000 |
| 2005/09/14 | 535 | 559 | 531 | 557 | 380,000 |
| 2005/09/13 | 484 | 559 | 484 | 553 | 358,000 |
| 2005/09/12 | 476 | 484 | 472 | 484 | 58,000 |
| 2005/09/09 | 458 | 462 | 456 | 461 | 95,000 |
| 2005/09/08 | 455 | 458 | 452 | 454 | 29,000 |
| 2005/09/07 | 452 | 455 | 452 | 455 | 5,000 |
| 2005/09/06 | 460 | 460 | 451 | 451 | 14,000 |
| 2005/09/05 | 459 | 460 | 454 | 460 | 24,000 |
| 2005/09/02 | 457 | 458 | 457 | 458 | 16,000 |
| 2005/09/01 | 454 | 457 | 453 | 457 | 23,000 |
| 2005/08/31 | 452 | 455 | 450 | 455 | 10,000 |
| 2005/08/30 | 452 | 452 | 450 | 451 | 10,000 |
| 2005/08/29 | 461 | 461 | 447 | 447 | 16,000 |
| 2005/08/26 | 450 | 461 | 450 | 460 | 64,000 |
| 2005/08/25 | 444 | 453 | 444 | 450 | 28,000 |
| 2005/08/24 | 444 | 446 | 440 | 444 | 12,000 |
| 2005/08/23 | 443 | 444 | 443 | 444 | 11,000 |
| 2005/08/22 | 438 | 443 | 438 | 443 | 8,000 |
| 2005/08/19 | 441 | 442 | 441 | 442 | 6,000 |
| 2005/08/18 | 445 | 445 | 444 | 444 | 6,000 |
| 2005/08/17 | 444 | 444 | 440 | 444 | 14,000 |
| 2005/08/16 | 444 | 444 | 444 | 444 | 4,000 |
| 2005/08/15 | 450 | 450 | 443 | 443 | 33,000 |
| 2005/08/12 | 443 | 443 | 437 | 437 | 12,000 |
| 2005/08/11 | 446 | 449 | 442 | 442 | 14,000 |
| 2005/08/10 | 437 | 446 | 437 | 446 | 29,000 |
| 2005/08/09 | 428 | 431 | 427 | 429 | 17,000 |
| 2005/08/08 | 438 | 438 | 423 | 424 | 9,000 |
| 2005/08/05 | 440 | 441 | 440 | 440 | 8,000 |
| 2005/08/04 | 448 | 448 | 440 | 440 | 8,000 |
| 2005/08/03 | 444 | 449 | 439 | 444 | 30,000 |
| 2005/08/02 | 442 | 446 | 442 | 445 | 6,000 |
| 2005/08/01 | 447 | 447 | 445 | 445 | 6,000 |
| 2005/07/29 | 449 | 449 | 445 | 446 | 26,000 |
| 2005/07/28 | 449 | 449 | 448 | 448 | 5,000 |
| 2005/07/27 | 447 | 449 | 446 | 448 | 9,000 |
| 2005/07/26 | 450 | 450 | 446 | 447 | 3,000 |
| 2005/07/25 | 447 | 450 | 443 | 449 | 14,000 |
| 2005/07/22 | 449 | 450 | 448 | 448 | 3,000 |
| 2005/07/21 | 447 | 449 | 446 | 449 | 3,000 |
| 2005/07/20 | 449 | 449 | 449 | 449 | 14,000 |
| 2005/07/19 | 445 | 449 | 445 | 446 | 6,000 |
| 2005/07/15 | 445 | 449 | 442 | 447 | 25,000 |
| 2005/07/14 | 443 | 445 | 439 | 439 | 9,000 |
| 2005/07/13 | 441 | 442 | 438 | 442 | 3,000 |
| 2005/07/12 | 445 | 445 | 440 | 441 | 9,000 |
| 2005/07/11 | 442 | 447 | 440 | 445 | 35,000 |
| 2005/07/08 | 435 | 440 | 435 | 437 | 17,000 |
| 2005/07/07 | 443 | 444 | 436 | 437 | 19,000 |
| 2005/07/06 | 441 | 441 | 440 | 440 | 2,000 |
| 2005/07/05 | 440 | 445 | 440 | 441 | 16,000 |
| 2005/07/04 | 447 | 447 | 446 | 447 | 13,000 |
| 2005/07/01 | 448 | 448 | 447 | 447 | 4,000 |
| 2005/06/30 | 445 | 445 | 442 | 443 | 8,000 |
| 2005/06/29 | 438 | 443 | 437 | 443 | 9,000 |
| 2005/06/28 | 439 | 439 | 437 | 438 | 6,000 |
| 2005/06/27 | 440 | 440 | 438 | 439 | 5,000 |
| 2005/06/24 | 447 | 447 | 436 | 440 | 17,000 |
| 2005/06/23 | 445 | 450 | 441 | 450 | 13,000 |
| 2005/06/22 | 450 | 450 | 444 | 444 | 19,000 |
| 2005/06/21 | 450 | 450 | 450 | 450 | 63,000 |
| 2005/06/20 | 449 | 449 | 445 | 449 | 8,000 |
| 2005/06/17 | 449 | 450 | 449 | 449 | 11,000 |
| 2005/06/16 | 450 | 450 | 445 | 447 | 9,000 |
| 2005/06/15 | 447 | 449 | 447 | 449 | 18,000 |
| 2005/06/14 | 434 | 450 | 434 | 446 | 31,000 |
| 2005/06/13 | 441 | 443 | 436 | 439 | 19,000 |
| 2005/06/10 | 431 | 431 | 428 | 431 | 33,000 |
| 2005/06/09 | 420 | 426 | 420 | 426 | 8,000 |
| 2005/06/08 | 420 | 423 | 420 | 423 | 10,000 |
| 2005/06/07 | 415 | 420 | 415 | 420 | 8,000 |
| 2005/06/06 | 415 | 418 | 415 | 415 | 9,000 |
| 2005/06/03 | 419 | 419 | 416 | 419 | 15,000 |
| 2005/06/02 | 419 | 424 | 419 | 419 | 7,000 |
| 2005/06/01 | 419 | 419 | 416 | 418 | 17,000 |
| 2005/05/31 | 414 | 419 | 414 | 419 | 4,000 |
| 2005/05/30 | 403 | 414 | 403 | 414 | 7,000 |
| 2005/05/27 | 411 | 411 | 406 | 406 | 16,000 |
| 2005/05/26 | 412 | 413 | 408 | 411 | 18,000 |
| 2005/05/25 | 410 | 411 | 405 | 411 | 16,000 |
| 2005/05/24 | 412 | 420 | 411 | 411 | 25,000 |
| 2005/05/23 | 436 | 436 | 409 | 409 | 48,000 |
| 2005/05/20 | 444 | 446 | 442 | 442 | 11,000 |
| 2005/05/19 | 446 | 455 | 445 | 446 | 20,000 |
| 2005/05/18 | 452 | 452 | 452 | 452 | 2,000 |
| 2005/05/17 | 456 | 456 | 451 | 451 | 4,000 |
| 2005/05/16 | 458 | 458 | 455 | 455 | 21,000 |
| 2005/05/13 | 461 | 461 | 454 | 458 | 14,000 |
| 2005/05/12 | 452 | 461 | 451 | 461 | 24,000 |
| 2005/05/11 | 452 | 458 | 452 | 456 | 11,000 |
| 2005/05/10 | 464 | 464 | 452 | 455 | 25,000 |
| 2005/05/09 | 467 | 467 | 463 | 463 | 4,000 |
| 2005/05/06 | 460 | 466 | 460 | 462 | 28,000 |
| 2005/05/02 | 464 | 466 | 456 | 460 | 15,000 |
| 2005/04/28 | 445 | 460 | 445 | 459 | 44,000 |
| 2005/04/27 | 440 | 450 | 440 | 449 | 13,000 |
| 2005/04/26 | 430 | 446 | 430 | 446 | 8,000 |
| 2005/04/25 | 434 | 434 | 430 | 430 | 5,000 |
| 2005/04/22 | 435 | 445 | 435 | 439 | 18,000 |
| 2005/04/21 | 438 | 438 | 431 | 434 | 11,000 |
| 2005/04/20 | 431 | 437 | 430 | 434 | 20,000 |
| 2005/04/19 | 438 | 438 | 428 | 433 | 21,000 |
| 2005/04/18 | 449 | 449 | 430 | 438 | 10,000 |
| 2005/04/15 | 452 | 452 | 450 | 452 | 23,000 |
| 2005/04/14 | 451 | 455 | 446 | 455 | 7,000 |
| 2005/04/13 | 457 | 460 | 456 | 456 | 7,000 |
| 2005/04/12 | 458 | 460 | 456 | 456 | 6,000 |
| 2005/04/11 | 466 | 466 | 461 | 462 | 4,000 |
| 2005/04/08 | 467 | 468 | 464 | 468 | 22,000 |
| 2005/04/07 | 461 | 468 | 458 | 468 | 36,000 |
| 2005/04/06 | 460 | 461 | 456 | 456 | 8,000 |
| 2005/04/05 | 456 | 456 | 451 | 456 | 11,000 |
| 2005/04/04 | 456 | 458 | 452 | 456 | 17,000 |
| 2005/04/01 | 454 | 457 | 451 | 451 | 10,000 |
| 2005/03/31 | 447 | 457 | 447 | 454 | 17,000 |
| 2005/03/30 | 448 | 448 | 440 | 446 | 22,000 |
| 2005/03/29 | 459 | 460 | 458 | 458 | 5,000 |
| 2005/03/28 | 470 | 470 | 463 | 463 | 8,000 |
| 2005/03/25 | 467 | 470 | 464 | 469 | 13,000 |
| 2005/03/24 | 470 | 470 | 460 | 465 | 19,000 |
| 2005/03/23 | 473 | 473 | 455 | 460 | 25,000 |
| 2005/03/22 | 472 | 475 | 472 | 472 | 17,000 |
| 2005/03/18 | 470 | 472 | 465 | 468 | 21,000 |
| 2005/03/17 | 474 | 474 | 464 | 465 | 21,000 |
| 2005/03/16 | 470 | 475 | 469 | 475 | 44,000 |
| 2005/03/15 | 471 | 471 | 464 | 465 | 30,000 |
| 2005/03/14 | 474 | 474 | 471 | 471 | 24,000 |
| 2005/03/11 | 464 | 468 | 462 | 468 | 44,000 |
| 2005/03/10 | 466 | 466 | 463 | 463 | 6,000 |
| 2005/03/09 | 466 | 466 | 464 | 464 | 8,000 |
| 2005/03/08 | 462 | 470 | 462 | 464 | 32,000 |
| 2005/03/07 | 465 | 468 | 462 | 462 | 19,000 |
| 2005/03/04 | 466 | 468 | 463 | 465 | 31,000 |
| 2005/03/03 | 465 | 467 | 464 | 465 | 28,000 |
| 2005/03/02 | 465 | 468 | 459 | 467 | 29,000 |
| 2005/03/01 | 464 | 465 | 457 | 464 | 25,000 |
| 2005/02/28 | 465 | 465 | 458 | 461 | 20,000 |
| 2005/02/25 | 454 | 454 | 448 | 450 | 11,000 |
| 2005/02/24 | 450 | 450 | 449 | 449 | 9,000 |
| 2005/02/23 | 456 | 456 | 449 | 455 | 23,000 |
| 2005/02/22 | 458 | 458 | 455 | 455 | 5,000 |
| 2005/02/21 | 458 | 461 | 455 | 458 | 25,000 |
| 2005/02/18 | 459 | 460 | 450 | 454 | 16,000 |
| 2005/02/17 | 455 | 460 | 450 | 460 | 19,000 |
| 2005/02/16 | 462 | 464 | 456 | 457 | 25,000 |
| 2005/02/15 | 464 | 467 | 463 | 465 | 18,000 |
| 2005/02/14 | 461 | 470 | 459 | 464 | 48,000 |
| 2005/02/10 | 478 | 478 | 465 | 465 | 34,000 |
| 2005/02/09 | 472 | 480 | 472 | 476 | 20,000 |
| 2005/02/08 | 470 | 475 | 466 | 474 | 35,000 |
| 2005/02/07 | 462 | 475 | 460 | 465 | 75,000 |
| 2005/02/04 | 455 | 460 | 450 | 457 | 52,000 |
| 2005/02/03 | 447 | 460 | 443 | 450 | 47,000 |
| 2005/02/02 | 436 | 449 | 435 | 444 | 40,000 |
| 2005/02/01 | 438 | 438 | 435 | 437 | 13,000 |
| 2005/01/31 | 430 | 434 | 430 | 433 | 14,000 |
| 2005/01/28 | 440 | 440 | 430 | 435 | 23,000 |
| 2005/01/27 | 439 | 440 | 435 | 440 | 9,000 |
| 2005/01/26 | 445 | 445 | 436 | 440 | 15,000 |
| 2005/01/25 | 437 | 445 | 434 | 440 | 16,000 |
| 2005/01/24 | 433 | 440 | 432 | 433 | 18,000 |
| 2005/01/21 | 435 | 440 | 434 | 437 | 33,000 |
| 2005/01/20 | 432 | 440 | 429 | 435 | 23,000 |
| 2005/01/19 | 427 | 432 | 427 | 432 | 19,000 |
| 2005/01/18 | 436 | 436 | 422 | 427 | 26,000 |
| 2005/01/17 | 433 | 433 | 426 | 431 | 31,000 |
| 2005/01/14 | 426 | 436 | 426 | 433 | 16,000 |
| 2005/01/13 | 433 | 434 | 429 | 431 | 10,000 |
| 2005/01/12 | 437 | 437 | 426 | 426 | 13,000 |
| 2005/01/11 | 440 | 441 | 435 | 439 | 19,000 |
| 2005/01/07 | 439 | 439 | 434 | 437 | 16,000 |
| 2005/01/06 | 441 | 441 | 440 | 440 | 9,000 |
| 2005/01/05 | 456 | 456 | 445 | 445 | 24,000 |
| 2005/01/04 | 441 | 453 | 440 | 448 | 30,000 |