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 |
|---|---|---|---|---|---|
| 2008/12/30 | 208 | 216 | 208 | 216 | 26,000 |
| 2008/12/29 | 204 | 209 | 201 | 209 | 13,000 |
| 2008/12/26 | 205 | 208 | 205 | 207 | 10,000 |
| 2008/12/25 | 195 | 198 | 195 | 198 | 4,000 |
| 2008/12/24 | 201 | 201 | 188 | 198 | 18,000 |
| 2008/12/22 | 206 | 214 | 205 | 207 | 10,000 |
| 2008/12/19 | 211 | 211 | 206 | 206 | 6,000 |
| 2008/12/18 | 214 | 216 | 212 | 216 | 9,000 |
| 2008/12/17 | 200 | 214 | 200 | 214 | 6,000 |
| 2008/12/16 | 210 | 211 | 198 | 200 | 18,000 |
| 2008/12/15 | 219 | 219 | 205 | 214 | 53,000 |
| 2008/12/12 | 211 | 213 | 201 | 204 | 71,000 |
| 2008/12/11 | 219 | 233 | 219 | 227 | 29,000 |
| 2008/12/10 | 230 | 233 | 220 | 221 | 59,000 |
| 2008/12/09 | 225 | 230 | 220 | 230 | 17,000 |
| 2008/12/08 | 231 | 236 | 225 | 225 | 21,000 |
| 2008/12/05 | 230 | 230 | 226 | 226 | 17,000 |
| 2008/12/04 | 239 | 239 | 235 | 235 | 21,000 |
| 2008/12/03 | 245 | 245 | 238 | 240 | 39,000 |
| 2008/12/02 | 235 | 245 | 235 | 242 | 19,000 |
| 2008/12/01 | 250 | 250 | 243 | 244 | 6,000 |
| 2008/11/28 | 250 | 250 | 243 | 246 | 9,000 |
| 2008/11/27 | 240 | 240 | 240 | 240 | 8,000 |
| 2008/11/26 | 256 | 257 | 245 | 245 | 7,000 |
| 2008/11/25 | 260 | 262 | 253 | 253 | 9,000 |
| 2008/11/21 | 235 | 254 | 235 | 250 | 17,000 |
| 2008/11/20 | 250 | 255 | 249 | 250 | 8,000 |
| 2008/11/19 | 261 | 264 | 253 | 261 | 14,000 |
| 2008/11/18 | 254 | 258 | 253 | 258 | 11,000 |
| 2008/11/17 | 240 | 244 | 240 | 244 | 26,000 |
| 2008/11/14 | 240 | 240 | 230 | 230 | 10,000 |
| 2008/11/13 | 222 | 232 | 222 | 232 | 11,000 |
| 2008/11/12 | 224 | 232 | 224 | 232 | 20,000 |
| 2008/11/11 | 243 | 243 | 233 | 239 | 13,000 |
| 2008/11/10 | 236 | 243 | 236 | 240 | 14,000 |
| 2008/11/07 | 235 | 253 | 233 | 241 | 19,000 |
| 2008/11/06 | 250 | 250 | 242 | 245 | 20,000 |
| 2008/11/05 | 235 | 264 | 235 | 260 | 35,000 |
| 2008/11/04 | 228 | 235 | 228 | 233 | 35,000 |
| 2008/10/31 | 202 | 215 | 197 | 213 | 29,000 |
| 2008/10/30 | 187 | 210 | 186 | 200 | 30,000 |
| 2008/10/29 | 177 | 188 | 177 | 177 | 16,000 |
| 2008/10/28 | 165 | 175 | 165 | 175 | 7,000 |
| 2008/10/27 | 169 | 175 | 169 | 175 | 17,000 |
| 2008/10/24 | 171 | 172 | 167 | 167 | 11,000 |
| 2008/10/23 | 183 | 183 | 168 | 175 | 26,000 |
| 2008/10/22 | 188 | 188 | 185 | 185 | 15,000 |
| 2008/10/21 | 171 | 185 | 171 | 183 | 15,000 |
| 2008/10/20 | 170 | 173 | 166 | 168 | 9,000 |
| 2008/10/17 | 170 | 179 | 164 | 170 | 15,000 |
| 2008/10/16 | 170 | 170 | 160 | 160 | 30,000 |
| 2008/10/15 | 180 | 185 | 173 | 173 | 43,000 |
| 2008/10/14 | 160 | 171 | 160 | 171 | 6,000 |
| 2008/10/10 | 150 | 150 | 149 | 150 | 15,000 |
| 2008/10/09 | 160 | 160 | 155 | 155 | 7,000 |
| 2008/10/08 | 161 | 162 | 159 | 159 | 16,000 |
| 2008/10/07 | 172 | 172 | 147 | 161 | 25,000 |
| 2008/10/06 | 181 | 182 | 165 | 167 | 26,000 |
| 2008/10/03 | 198 | 204 | 182 | 185 | 53,000 |
| 2008/10/02 | 211 | 211 | 196 | 204 | 27,000 |
| 2008/10/01 | 209 | 209 | 197 | 206 | 15,000 |
| 2008/09/30 | 198 | 198 | 191 | 194 | 23,000 |
| 2008/09/29 | 202 | 207 | 201 | 201 | 20,000 |
| 2008/09/26 | 223 | 223 | 209 | 209 | 19,000 |
| 2008/09/25 | 223 | 228 | 223 | 223 | 6,000 |
| 2008/09/24 | 222 | 225 | 222 | 225 | 4,000 |
| 2008/09/22 | 219 | 227 | 219 | 227 | 12,000 |
| 2008/09/19 | 205 | 219 | 205 | 219 | 17,000 |
| 2008/09/18 | 198 | 202 | 198 | 202 | 29,000 |
| 2008/09/17 | 217 | 219 | 217 | 218 | 12,000 |
| 2008/09/16 | 220 | 228 | 210 | 222 | 33,000 |
| 2008/09/12 | 218 | 222 | 218 | 222 | 29,000 |
| 2008/09/11 | 228 | 228 | 223 | 223 | 7,000 |
| 2008/09/10 | 216 | 228 | 215 | 223 | 11,000 |
| 2008/09/09 | 231 | 231 | 216 | 216 | 17,000 |
| 2008/09/08 | 222 | 222 | 222 | 222 | 8,000 |
| 2008/09/05 | 217 | 217 | 216 | 216 | 13,000 |
| 2008/09/04 | 234 | 234 | 226 | 226 | 6,000 |
| 2008/09/03 | 238 | 238 | 225 | 229 | 41,000 |
| 2008/09/02 | 232 | 235 | 225 | 225 | 11,000 |
| 2008/09/01 | 235 | 235 | 230 | 231 | 8,000 |
| 2008/08/29 | 229 | 235 | 229 | 234 | 18,000 |
| 2008/08/28 | 225 | 226 | 224 | 224 | 11,000 |
| 2008/08/27 | 232 | 234 | 230 | 230 | 5,000 |
| 2008/08/26 | 234 | 237 | 230 | 237 | 4,000 |
| 2008/08/25 | 223 | 234 | 223 | 234 | 8,000 |
| 2008/08/22 | 227 | 232 | 223 | 223 | 9,000 |
| 2008/08/21 | 234 | 234 | 228 | 228 | 3,000 |
| 2008/08/20 | 242 | 243 | 235 | 237 | 13,000 |
| 2008/08/19 | 245 | 246 | 243 | 243 | 6,000 |
| 2008/08/18 | 247 | 251 | 247 | 250 | 14,000 |
| 2008/08/15 | 251 | 254 | 244 | 249 | 28,000 |
| 2008/08/14 | 255 | 255 | 243 | 252 | 13,000 |
| 2008/08/13 | 253 | 253 | 250 | 253 | 12,000 |
| 2008/08/12 | 254 | 258 | 254 | 258 | 3,000 |
| 2008/08/11 | 257 | 259 | 252 | 259 | 9,000 |
| 2008/08/08 | 264 | 264 | 256 | 256 | 4,000 |
| 2008/08/07 | 264 | 264 | 258 | 259 | 17,000 |
| 2008/08/06 | 270 | 270 | 263 | 264 | 19,000 |
| 2008/08/05 | 271 | 275 | 268 | 270 | 14,000 |
| 2008/08/04 | 275 | 279 | 275 | 276 | 24,000 |
| 2008/08/01 | 270 | 270 | 268 | 270 | 9,000 |
| 2008/07/31 | 274 | 274 | 270 | 271 | 9,000 |
| 2008/07/30 | 274 | 274 | 274 | 274 | 2,000 |
| 2008/07/29 | 277 | 277 | 269 | 269 | 16,000 |
| 2008/07/28 | 280 | 280 | 272 | 272 | 23,000 |
| 2008/07/25 | 285 | 290 | 282 | 282 | 8,000 |
| 2008/07/24 | 290 | 292 | 282 | 291 | 19,000 |
| 2008/07/23 | 278 | 293 | 278 | 280 | 12,000 |
| 2008/07/22 | 273 | 279 | 273 | 279 | 8,000 |
| 2008/07/18 | 282 | 285 | 276 | 276 | 12,000 |
| 2008/07/17 | 282 | 282 | 281 | 281 | 14,000 |
| 2008/07/16 | 288 | 288 | 282 | 282 | 11,000 |
| 2008/07/15 | 285 | 292 | 282 | 287 | 28,000 |
| 2008/07/14 | 293 | 294 | 288 | 292 | 15,000 |
| 2008/07/11 | 295 | 299 | 287 | 288 | 43,000 |
| 2008/07/10 | 281 | 295 | 281 | 290 | 15,000 |
| 2008/07/09 | 277 | 285 | 277 | 285 | 9,000 |
| 2008/07/08 | 281 | 281 | 277 | 277 | 5,000 |
| 2008/07/07 | 280 | 281 | 280 | 281 | 3,000 |
| 2008/07/04 | 290 | 290 | 285 | 285 | 5,000 |
| 2008/07/03 | 286 | 287 | 286 | 286 | 23,000 |
| 2008/07/02 | 282 | 282 | 279 | 280 | 18,000 |
| 2008/07/01 | 284 | 284 | 280 | 281 | 17,000 |
| 2008/06/30 | 286 | 287 | 282 | 284 | 8,000 |
| 2008/06/27 | 281 | 285 | 280 | 285 | 14,000 |
| 2008/06/26 | 283 | 284 | 283 | 283 | 3,000 |
| 2008/06/25 | 283 | 287 | 282 | 282 | 17,000 |
| 2008/06/24 | 282 | 284 | 282 | 284 | 8,000 |
| 2008/06/23 | 290 | 290 | 286 | 286 | 13,000 |
| 2008/06/20 | 283 | 297 | 283 | 292 | 26,000 |
| 2008/06/19 | 293 | 296 | 285 | 285 | 39,000 |
| 2008/06/18 | 301 | 301 | 295 | 296 | 24,000 |
| 2008/06/17 | 301 | 301 | 299 | 299 | 32,000 |
| 2008/06/16 | 307 | 307 | 300 | 300 | 74,000 |
| 2008/06/13 | 305 | 305 | 299 | 302 | 57,000 |
| 2008/06/12 | 310 | 310 | 308 | 310 | 51,000 |
| 2008/06/11 | 319 | 319 | 310 | 313 | 15,000 |
| 2008/06/10 | 315 | 315 | 313 | 314 | 20,000 |
| 2008/06/09 | 321 | 321 | 317 | 317 | 22,000 |
| 2008/06/06 | 322 | 325 | 322 | 325 | 9,000 |
| 2008/06/05 | 322 | 322 | 320 | 322 | 9,000 |
| 2008/06/04 | 320 | 321 | 320 | 320 | 13,000 |
| 2008/06/03 | 320 | 338 | 318 | 321 | 62,000 |
| 2008/06/02 | 322 | 326 | 311 | 325 | 30,000 |
| 2008/05/30 | 315 | 319 | 315 | 317 | 16,000 |
| 2008/05/29 | 314 | 323 | 314 | 317 | 8,000 |
| 2008/05/28 | 317 | 320 | 314 | 314 | 16,000 |
| 2008/05/27 | 324 | 329 | 324 | 326 | 12,000 |
| 2008/05/26 | 328 | 334 | 315 | 324 | 31,000 |
| 2008/05/23 | 334 | 335 | 331 | 332 | 20,000 |
| 2008/05/22 | 335 | 335 | 333 | 334 | 8,000 |
| 2008/05/21 | 343 | 343 | 331 | 340 | 18,000 |
| 2008/05/20 | 349 | 350 | 349 | 350 | 13,000 |
| 2008/05/19 | 348 | 350 | 348 | 350 | 10,000 |
| 2008/05/16 | 346 | 348 | 343 | 343 | 11,000 |
| 2008/05/15 | 349 | 352 | 343 | 344 | 38,000 |
| 2008/05/14 | 336 | 343 | 335 | 343 | 23,000 |
| 2008/05/13 | 338 | 338 | 330 | 330 | 38,000 |
| 2008/05/12 | 346 | 346 | 337 | 337 | 21,000 |
| 2008/05/09 | 349 | 350 | 344 | 344 | 32,000 |
| 2008/05/08 | 349 | 349 | 344 | 344 | 11,000 |
| 2008/05/07 | 350 | 350 | 344 | 345 | 43,000 |
| 2008/05/02 | 348 | 348 | 337 | 338 | 27,000 |
| 2008/05/01 | 348 | 350 | 343 | 345 | 21,000 |
| 2008/04/30 | 353 | 355 | 345 | 351 | 24,000 |
| 2008/04/28 | 348 | 352 | 347 | 352 | 19,000 |
| 2008/04/25 | 349 | 355 | 349 | 350 | 8,000 |
| 2008/04/24 | 351 | 354 | 350 | 354 | 5,000 |
| 2008/04/23 | 356 | 357 | 350 | 356 | 10,000 |
| 2008/04/22 | 353 | 357 | 353 | 357 | 6,000 |
| 2008/04/21 | 360 | 361 | 357 | 358 | 14,000 |
| 2008/04/17 | 355 | 362 | 355 | 357 | 7,000 |
| 2008/04/16 | 358 | 358 | 347 | 353 | 10,000 |
| 2008/04/15 | 373 | 373 | 365 | 367 | 19,000 |
| 2008/04/14 | 370 | 370 | 365 | 368 | 10,000 |
| 2008/04/11 | 372 | 375 | 367 | 367 | 10,000 |
| 2008/04/10 | 373 | 374 | 373 | 374 | 2,000 |
| 2008/04/09 | 373 | 373 | 373 | 373 | 1,000 |
| 2008/04/08 | 365 | 373 | 365 | 373 | 7,000 |
| 2008/04/07 | 370 | 380 | 370 | 375 | 5,000 |
| 2008/04/04 | 368 | 377 | 368 | 375 | 13,000 |
| 2008/04/03 | 391 | 391 | 381 | 383 | 26,000 |
| 2008/04/02 | 380 | 387 | 380 | 386 | 14,000 |
| 2008/04/01 | 378 | 378 | 371 | 377 | 11,000 |
| 2008/03/31 | 380 | 380 | 367 | 368 | 8,000 |
| 2008/03/28 | 370 | 380 | 370 | 380 | 17,000 |
| 2008/03/27 | 378 | 378 | 374 | 375 | 8,000 |
| 2008/03/26 | 355 | 379 | 355 | 379 | 16,000 |
| 2008/03/25 | 358 | 359 | 355 | 355 | 15,000 |
| 2008/03/24 | 365 | 365 | 356 | 359 | 13,000 |
| 2008/03/21 | 380 | 385 | 370 | 373 | 13,000 |
| 2008/03/19 | 371 | 371 | 365 | 370 | 13,000 |
| 2008/03/18 | 359 | 368 | 359 | 368 | 14,000 |
| 2008/03/17 | 381 | 381 | 369 | 369 | 24,000 |
| 2008/03/14 | 376 | 381 | 376 | 381 | 42,000 |
| 2008/03/13 | 375 | 376 | 375 | 376 | 7,000 |
| 2008/03/12 | 394 | 394 | 382 | 383 | 13,000 |
| 2008/03/11 | 361 | 369 | 361 | 369 | 12,000 |
| 2008/03/10 | 389 | 389 | 365 | 366 | 32,000 |
| 2008/03/07 | 397 | 399 | 395 | 399 | 10,000 |
| 2008/03/06 | 399 | 399 | 399 | 399 | 2,000 |
| 2008/03/05 | 396 | 399 | 392 | 398 | 25,000 |
| 2008/03/04 | 399 | 399 | 398 | 398 | 13,000 |
| 2008/03/03 | 397 | 397 | 388 | 389 | 26,000 |
| 2008/02/29 | 391 | 397 | 388 | 397 | 18,000 |
| 2008/02/28 | 394 | 396 | 393 | 396 | 5,000 |
| 2008/02/27 | 395 | 395 | 390 | 394 | 9,000 |
| 2008/02/25 | 393 | 402 | 393 | 399 | 10,000 |
| 2008/02/22 | 395 | 396 | 395 | 396 | 3,000 |
| 2008/02/21 | 391 | 401 | 391 | 398 | 8,000 |
| 2008/02/20 | 382 | 391 | 382 | 391 | 10,000 |
| 2008/02/19 | 401 | 406 | 397 | 397 | 6,000 |
| 2008/02/18 | 400 | 403 | 400 | 401 | 10,000 |
| 2008/02/15 | 388 | 395 | 383 | 395 | 23,000 |
| 2008/02/14 | 375 | 387 | 372 | 387 | 12,000 |
| 2008/02/13 | 379 | 385 | 375 | 375 | 23,000 |
| 2008/02/12 | 355 | 370 | 355 | 369 | 6,000 |
| 2008/02/08 | 375 | 375 | 361 | 363 | 8,000 |
| 2008/02/07 | 376 | 380 | 375 | 380 | 10,000 |
| 2008/02/06 | 375 | 375 | 371 | 371 | 8,000 |
| 2008/02/05 | 390 | 390 | 376 | 379 | 14,000 |
| 2008/02/04 | 389 | 391 | 388 | 390 | 20,000 |
| 2008/02/01 | 374 | 374 | 374 | 374 | 6,000 |
| 2008/01/31 | 368 | 379 | 365 | 379 | 8,000 |
| 2008/01/30 | 382 | 382 | 372 | 372 | 12,000 |
| 2008/01/29 | 371 | 383 | 371 | 383 | 8,000 |
| 2008/01/28 | 366 | 383 | 366 | 376 | 26,000 |
| 2008/01/25 | 372 | 389 | 372 | 384 | 33,000 |
| 2008/01/24 | 373 | 375 | 370 | 374 | 9,000 |
| 2008/01/23 | 387 | 388 | 378 | 378 | 14,000 |
| 2008/01/22 | 359 | 363 | 355 | 362 | 27,000 |
| 2008/01/21 | 363 | 364 | 359 | 362 | 9,000 |
| 2008/01/18 | 358 | 367 | 358 | 365 | 36,000 |
| 2008/01/17 | 367 | 367 | 358 | 363 | 19,000 |
| 2008/01/16 | 355 | 363 | 353 | 358 | 25,000 |
| 2008/01/15 | 361 | 370 | 361 | 363 | 21,000 |
| 2008/01/11 | 360 | 360 | 351 | 356 | 16,000 |
| 2008/01/10 | 360 | 360 | 356 | 357 | 7,000 |
| 2008/01/09 | 350 | 358 | 350 | 355 | 27,000 |
| 2008/01/08 | 358 | 358 | 354 | 354 | 24,000 |
| 2008/01/07 | 353 | 358 | 353 | 353 | 15,000 |
| 2008/01/04 | 365 | 365 | 350 | 350 | 23,000 |