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 |
|---|---|---|---|---|---|
| 2006/12/29 | 547 | 553 | 547 | 552 | 11,000 |
| 2006/12/28 | 550 | 552 | 545 | 551 | 42,000 |
| 2006/12/27 | 545 | 549 | 542 | 546 | 21,000 |
| 2006/12/26 | 544 | 548 | 544 | 545 | 12,000 |
| 2006/12/25 | 548 | 548 | 531 | 535 | 19,000 |
| 2006/12/22 | 536 | 549 | 536 | 548 | 16,000 |
| 2006/12/21 | 547 | 551 | 542 | 542 | 33,000 |
| 2006/12/20 | 547 | 548 | 543 | 545 | 15,000 |
| 2006/12/19 | 549 | 550 | 543 | 543 | 23,000 |
| 2006/12/18 | 550 | 550 | 546 | 548 | 16,000 |
| 2006/12/15 | 540 | 550 | 538 | 550 | 69,000 |
| 2006/12/14 | 544 | 546 | 541 | 546 | 38,000 |
| 2006/12/13 | 538 | 542 | 537 | 542 | 22,000 |
| 2006/12/12 | 540 | 540 | 535 | 537 | 18,000 |
| 2006/12/11 | 540 | 548 | 535 | 544 | 54,000 |
| 2006/12/08 | 540 | 540 | 525 | 533 | 29,000 |
| 2006/12/07 | 529 | 531 | 528 | 531 | 31,000 |
| 2006/12/06 | 519 | 530 | 518 | 530 | 32,000 |
| 2006/12/05 | 515 | 523 | 515 | 519 | 35,000 |
| 2006/12/04 | 515 | 515 | 510 | 512 | 25,000 |
| 2006/12/01 | 509 | 509 | 505 | 508 | 12,000 |
| 2006/11/30 | 494 | 504 | 494 | 504 | 22,000 |
| 2006/11/29 | 485 | 495 | 485 | 493 | 19,000 |
| 2006/11/28 | 475 | 486 | 472 | 480 | 44,000 |
| 2006/11/27 | 471 | 478 | 469 | 477 | 31,000 |
| 2006/11/24 | 463 | 464 | 460 | 461 | 81,000 |
| 2006/11/22 | 480 | 480 | 470 | 473 | 28,000 |
| 2006/11/21 | 483 | 492 | 482 | 488 | 47,000 |
| 2006/11/20 | 479 | 485 | 479 | 481 | 27,000 |
| 2006/11/17 | 473 | 480 | 473 | 477 | 26,000 |
| 2006/11/16 | 473 | 475 | 468 | 470 | 42,000 |
| 2006/11/15 | 472 | 477 | 470 | 472 | 52,000 |
| 2006/11/14 | 466 | 479 | 466 | 477 | 22,000 |
| 2006/11/13 | 488 | 488 | 463 | 464 | 53,000 |
| 2006/11/10 | 490 | 491 | 490 | 491 | 11,000 |
| 2006/11/09 | 492 | 497 | 491 | 497 | 7,000 |
| 2006/11/08 | 496 | 501 | 493 | 493 | 11,000 |
| 2006/11/07 | 502 | 502 | 495 | 495 | 4,000 |
| 2006/11/06 | 498 | 502 | 498 | 498 | 10,000 |
| 2006/11/02 | 504 | 504 | 493 | 498 | 16,000 |
| 2006/11/01 | 509 | 509 | 502 | 503 | 10,000 |
| 2006/10/31 | 511 | 511 | 501 | 509 | 20,000 |
| 2006/10/30 | 506 | 506 | 497 | 497 | 32,000 |
| 2006/10/27 | 517 | 517 | 508 | 508 | 12,000 |
| 2006/10/26 | 515 | 515 | 513 | 514 | 11,000 |
| 2006/10/25 | 516 | 517 | 515 | 516 | 10,000 |
| 2006/10/24 | 515 | 516 | 515 | 515 | 12,000 |
| 2006/10/23 | 515 | 515 | 512 | 512 | 14,000 |
| 2006/10/20 | 514 | 515 | 513 | 514 | 7,000 |
| 2006/10/19 | 515 | 519 | 515 | 519 | 5,000 |
| 2006/10/18 | 513 | 514 | 513 | 514 | 3,000 |
| 2006/10/17 | 520 | 524 | 520 | 520 | 8,000 |
| 2006/10/16 | 524 | 525 | 515 | 520 | 29,000 |
| 2006/10/13 | 510 | 514 | 510 | 514 | 5,000 |
| 2006/10/12 | 507 | 516 | 507 | 511 | 5,000 |
| 2006/10/11 | 519 | 519 | 506 | 506 | 10,000 |
| 2006/10/10 | 516 | 516 | 515 | 515 | 5,000 |
| 2006/10/06 | 527 | 527 | 500 | 514 | 26,000 |
| 2006/10/05 | 518 | 524 | 518 | 520 | 10,000 |
| 2006/10/04 | 524 | 527 | 520 | 520 | 5,000 |
| 2006/10/03 | 526 | 526 | 520 | 524 | 19,000 |
| 2006/10/02 | 516 | 522 | 516 | 522 | 14,000 |
| 2006/09/29 | 515 | 522 | 514 | 522 | 16,000 |
| 2006/09/28 | 530 | 530 | 520 | 522 | 11,000 |
| 2006/09/27 | 530 | 530 | 519 | 520 | 11,000 |
| 2006/09/26 | 519 | 521 | 519 | 521 | 12,000 |
| 2006/09/25 | 528 | 532 | 526 | 531 | 18,000 |
| 2006/09/22 | 526 | 527 | 520 | 527 | 16,000 |
| 2006/09/21 | 530 | 530 | 525 | 525 | 12,000 |
| 2006/09/20 | 525 | 528 | 525 | 525 | 13,000 |
| 2006/09/19 | 526 | 534 | 526 | 528 | 18,000 |
| 2006/09/15 | 515 | 526 | 515 | 526 | 20,000 |
| 2006/09/14 | 520 | 520 | 519 | 520 | 6,000 |
| 2006/09/13 | 525 | 526 | 524 | 526 | 17,000 |
| 2006/09/12 | 528 | 528 | 528 | 528 | 12,000 |
| 2006/09/11 | 535 | 543 | 528 | 528 | 29,000 |
| 2006/09/08 | 527 | 533 | 526 | 529 | 63,000 |
| 2006/09/07 | 523 | 528 | 523 | 527 | 19,000 |
| 2006/09/06 | 521 | 526 | 521 | 525 | 9,000 |
| 2006/09/05 | 513 | 527 | 513 | 527 | 23,000 |
| 2006/09/04 | 519 | 523 | 515 | 517 | 22,000 |
| 2006/09/01 | 512 | 513 | 510 | 510 | 11,000 |
| 2006/08/31 | 510 | 513 | 510 | 512 | 12,000 |
| 2006/08/30 | 505 | 510 | 505 | 509 | 12,000 |
| 2006/08/29 | 506 | 507 | 505 | 505 | 12,000 |
| 2006/08/28 | 510 | 510 | 504 | 504 | 9,000 |
| 2006/08/25 | 511 | 516 | 510 | 510 | 7,000 |
| 2006/08/24 | 512 | 512 | 510 | 511 | 17,000 |
| 2006/08/23 | 528 | 528 | 505 | 514 | 26,000 |
| 2006/08/22 | 523 | 528 | 523 | 528 | 14,000 |
| 2006/08/21 | 525 | 534 | 521 | 529 | 25,000 |
| 2006/08/18 | 531 | 537 | 531 | 534 | 11,000 |
| 2006/08/17 | 531 | 539 | 514 | 524 | 37,000 |
| 2006/08/16 | 530 | 530 | 527 | 528 | 16,000 |
| 2006/08/15 | 524 | 534 | 523 | 525 | 28,000 |
| 2006/08/14 | 499 | 516 | 494 | 514 | 22,000 |
| 2006/08/11 | 511 | 514 | 509 | 510 | 16,000 |
| 2006/08/10 | 523 | 526 | 523 | 523 | 19,000 |
| 2006/08/09 | 520 | 523 | 508 | 523 | 43,000 |
| 2006/08/08 | 534 | 536 | 523 | 528 | 38,000 |
| 2006/08/07 | 532 | 532 | 524 | 524 | 4,000 |
| 2006/08/04 | 531 | 531 | 528 | 529 | 10,000 |
| 2006/08/03 | 528 | 529 | 525 | 529 | 30,000 |
| 2006/08/02 | 516 | 527 | 516 | 518 | 12,000 |
| 2006/08/01 | 524 | 527 | 520 | 526 | 25,000 |
| 2006/07/31 | 517 | 519 | 511 | 519 | 12,000 |
| 2006/07/28 | 509 | 517 | 508 | 517 | 17,000 |
| 2006/07/27 | 509 | 515 | 505 | 508 | 33,000 |
| 2006/07/26 | 507 | 518 | 499 | 509 | 26,000 |
| 2006/07/25 | 499 | 504 | 497 | 502 | 14,000 |
| 2006/07/24 | 497 | 497 | 486 | 491 | 37,000 |
| 2006/07/21 | 481 | 492 | 481 | 488 | 39,000 |
| 2006/07/20 | 480 | 491 | 480 | 491 | 36,000 |
| 2006/07/19 | 475 | 481 | 470 | 480 | 31,000 |
| 2006/07/18 | 489 | 490 | 481 | 485 | 51,000 |
| 2006/07/14 | 488 | 489 | 482 | 489 | 112,000 |
| 2006/07/13 | 502 | 510 | 501 | 508 | 53,000 |
| 2006/07/12 | 520 | 525 | 515 | 520 | 57,000 |
| 2006/07/11 | 521 | 523 | 521 | 523 | 16,000 |
| 2006/07/10 | 525 | 526 | 521 | 522 | 74,000 |
| 2006/07/07 | 522 | 522 | 521 | 521 | 50,000 |
| 2006/07/06 | 522 | 525 | 520 | 521 | 69,000 |
| 2006/07/05 | 522 | 524 | 522 | 524 | 38,000 |
| 2006/07/04 | 527 | 527 | 521 | 521 | 46,000 |
| 2006/07/03 | 532 | 545 | 522 | 530 | 121,000 |
| 2006/06/30 | 547 | 547 | 522 | 522 | 61,000 |
| 2006/06/29 | 537 | 541 | 537 | 538 | 33,000 |
| 2006/06/28 | 540 | 540 | 530 | 536 | 30,000 |
| 2006/06/27 | 540 | 541 | 539 | 541 | 29,000 |
| 2006/06/26 | 539 | 541 | 539 | 540 | 25,000 |
| 2006/06/23 | 542 | 543 | 530 | 538 | 82,000 |
| 2006/06/22 | 540 | 548 | 538 | 548 | 41,000 |
| 2006/06/21 | 543 | 543 | 535 | 538 | 56,000 |
| 2006/06/20 | 543 | 543 | 535 | 539 | 41,000 |
| 2006/06/19 | 534 | 540 | 534 | 540 | 46,000 |
| 2006/06/16 | 545 | 560 | 531 | 532 | 82,000 |
| 2006/06/15 | 544 | 544 | 530 | 538 | 40,000 |
| 2006/06/14 | 518 | 527 | 514 | 522 | 24,000 |
| 2006/06/13 | 502 | 529 | 500 | 521 | 27,000 |
| 2006/06/12 | 487 | 511 | 487 | 511 | 41,000 |
| 2006/06/09 | 487 | 502 | 481 | 492 | 42,000 |
| 2006/06/08 | 515 | 515 | 480 | 484 | 63,000 |
| 2006/06/07 | 528 | 537 | 528 | 530 | 12,000 |
| 2006/06/06 | 519 | 535 | 515 | 526 | 45,000 |
| 2006/06/05 | 514 | 531 | 502 | 520 | 26,000 |
| 2006/06/02 | 500 | 517 | 480 | 504 | 40,000 |
| 2006/06/01 | 536 | 539 | 500 | 500 | 50,000 |
| 2006/05/31 | 533 | 535 | 515 | 526 | 25,000 |
| 2006/05/30 | 545 | 545 | 525 | 532 | 51,000 |
| 2006/05/29 | 560 | 560 | 551 | 558 | 44,000 |
| 2006/05/26 | 551 | 558 | 540 | 550 | 60,000 |
| 2006/05/25 | 541 | 552 | 535 | 549 | 29,000 |
| 2006/05/24 | 530 | 540 | 524 | 540 | 23,000 |
| 2006/05/23 | 536 | 563 | 531 | 533 | 66,000 |
| 2006/05/22 | 566 | 566 | 520 | 535 | 201,000 |
| 2006/05/19 | 493 | 519 | 486 | 516 | 47,000 |
| 2006/05/18 | 491 | 495 | 491 | 493 | 18,000 |
| 2006/05/17 | 497 | 499 | 485 | 490 | 13,000 |
| 2006/05/16 | 503 | 507 | 496 | 496 | 38,000 |
| 2006/05/15 | 502 | 510 | 501 | 502 | 33,000 |
| 2006/05/12 | 510 | 516 | 510 | 516 | 22,000 |
| 2006/05/11 | 519 | 520 | 516 | 517 | 12,000 |
| 2006/05/10 | 530 | 530 | 520 | 523 | 19,000 |
| 2006/05/09 | 537 | 537 | 527 | 532 | 27,000 |
| 2006/05/08 | 542 | 542 | 537 | 540 | 27,000 |
| 2006/05/02 | 534 | 548 | 534 | 543 | 19,000 |
| 2006/05/01 | 545 | 548 | 539 | 539 | 24,000 |
| 2006/04/28 | 555 | 565 | 551 | 564 | 8,000 |
| 2006/04/27 | 565 | 566 | 558 | 558 | 17,000 |
| 2006/04/26 | 567 | 568 | 559 | 564 | 9,000 |
| 2006/04/25 | 566 | 566 | 556 | 558 | 6,000 |
| 2006/04/24 | 553 | 564 | 545 | 564 | 24,000 |
| 2006/04/21 | 564 | 570 | 560 | 561 | 30,000 |
| 2006/04/20 | 565 | 565 | 545 | 554 | 27,000 |
| 2006/04/19 | 574 | 574 | 566 | 567 | 15,000 |
| 2006/04/18 | 562 | 567 | 561 | 564 | 13,000 |
| 2006/04/17 | 572 | 572 | 566 | 568 | 16,000 |
| 2006/04/14 | 572 | 577 | 570 | 574 | 26,000 |
| 2006/04/13 | 576 | 585 | 575 | 576 | 12,000 |
| 2006/04/12 | 580 | 581 | 580 | 580 | 9,000 |
| 2006/04/11 | 581 | 587 | 580 | 580 | 24,000 |
| 2006/04/10 | 587 | 587 | 582 | 586 | 20,000 |
| 2006/04/07 | 590 | 592 | 582 | 583 | 17,000 |
| 2006/04/06 | 580 | 585 | 580 | 581 | 21,000 |
| 2006/04/05 | 581 | 583 | 580 | 582 | 17,000 |
| 2006/04/04 | 585 | 588 | 581 | 583 | 19,000 |
| 2006/04/03 | 577 | 589 | 577 | 586 | 39,000 |
| 2006/03/31 | 590 | 591 | 585 | 586 | 14,000 |
| 2006/03/30 | 576 | 590 | 574 | 590 | 37,000 |
| 2006/03/29 | 563 | 580 | 563 | 580 | 11,000 |
| 2006/03/28 | 565 | 576 | 561 | 565 | 19,000 |
| 2006/03/27 | 578 | 590 | 578 | 580 | 11,000 |
| 2006/03/24 | 567 | 577 | 567 | 575 | 15,000 |
| 2006/03/23 | 580 | 587 | 575 | 575 | 26,000 |
| 2006/03/22 | 589 | 589 | 582 | 586 | 6,000 |
| 2006/03/20 | 589 | 589 | 582 | 589 | 11,000 |
| 2006/03/17 | 585 | 590 | 571 | 589 | 13,000 |
| 2006/03/16 | 599 | 599 | 590 | 590 | 6,000 |
| 2006/03/15 | 610 | 610 | 596 | 596 | 28,000 |
| 2006/03/14 | 598 | 600 | 581 | 600 | 33,000 |
| 2006/03/13 | 606 | 606 | 591 | 605 | 28,000 |
| 2006/03/10 | 593 | 594 | 576 | 576 | 33,000 |
| 2006/03/09 | 577 | 583 | 569 | 583 | 31,000 |
| 2006/03/08 | 562 | 570 | 562 | 564 | 26,000 |
| 2006/03/07 | 569 | 571 | 560 | 570 | 8,000 |
| 2006/03/06 | 570 | 570 | 562 | 569 | 14,000 |
| 2006/03/03 | 568 | 572 | 560 | 568 | 26,000 |
| 2006/03/02 | 559 | 564 | 556 | 560 | 23,000 |
| 2006/03/01 | 560 | 569 | 560 | 562 | 13,000 |
| 2006/02/28 | 560 | 571 | 557 | 570 | 30,000 |
| 2006/02/27 | 587 | 595 | 554 | 557 | 74,000 |
| 2006/02/24 | 580 | 590 | 575 | 575 | 22,000 |
| 2006/02/23 | 581 | 582 | 561 | 566 | 37,000 |
| 2006/02/22 | 583 | 619 | 564 | 570 | 31,000 |
| 2006/02/21 | 555 | 594 | 550 | 581 | 46,000 |
| 2006/02/20 | 550 | 584 | 550 | 575 | 38,000 |
| 2006/02/17 | 635 | 639 | 595 | 595 | 68,000 |
| 2006/02/16 | 640 | 645 | 631 | 645 | 21,000 |
| 2006/02/15 | 637 | 654 | 633 | 646 | 68,000 |
| 2006/02/14 | 650 | 651 | 633 | 647 | 42,000 |
| 2006/02/13 | 678 | 678 | 653 | 654 | 52,000 |
| 2006/02/10 | 701 | 706 | 691 | 698 | 32,000 |
| 2006/02/09 | 695 | 701 | 695 | 700 | 12,000 |
| 2006/02/08 | 700 | 700 | 691 | 695 | 19,000 |
| 2006/02/07 | 701 | 701 | 700 | 700 | 11,000 |
| 2006/02/06 | 688 | 705 | 688 | 702 | 20,000 |
| 2006/02/03 | 697 | 697 | 695 | 697 | 13,000 |
| 2006/02/02 | 676 | 701 | 675 | 691 | 38,000 |
| 2006/02/01 | 691 | 692 | 675 | 675 | 54,000 |
| 2006/01/31 | 720 | 720 | 678 | 695 | 69,000 |
| 2006/01/30 | 727 | 730 | 720 | 727 | 32,000 |
| 2006/01/27 | 740 | 740 | 718 | 727 | 35,000 |
| 2006/01/26 | 711 | 736 | 703 | 714 | 54,000 |
| 2006/01/25 | 705 | 711 | 704 | 705 | 25,000 |
| 2006/01/24 | 712 | 713 | 705 | 706 | 38,000 |
| 2006/01/23 | 702 | 716 | 701 | 710 | 87,000 |
| 2006/01/20 | 745 | 765 | 720 | 720 | 115,000 |
| 2006/01/19 | 690 | 743 | 690 | 740 | 129,000 |
| 2006/01/18 | 746 | 748 | 697 | 720 | 274,000 |
| 2006/01/17 | 699 | 760 | 694 | 743 | 299,000 |
| 2006/01/16 | 726 | 726 | 706 | 706 | 318,000 |
| 2006/01/13 | 600 | 630 | 600 | 626 | 159,000 |
| 2006/01/12 | 585 | 605 | 585 | 591 | 82,000 |
| 2006/01/11 | 565 | 578 | 565 | 578 | 66,000 |
| 2006/01/10 | 561 | 570 | 560 | 565 | 84,000 |
| 2006/01/06 | 549 | 557 | 541 | 547 | 52,000 |
| 2006/01/05 | 544 | 544 | 531 | 539 | 25,000 |
| 2006/01/04 | 539 | 539 | 526 | 536 | 27,000 |