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 |
|---|---|---|---|---|---|
| 2009/12/30 | 175 | 175 | 170 | 175 | 13,000 |
| 2009/12/29 | 175 | 175 | 171 | 173 | 10,000 |
| 2009/12/28 | 170 | 174 | 170 | 171 | 11,000 |
| 2009/12/25 | 171 | 175 | 170 | 170 | 56,000 |
| 2009/12/24 | 178 | 178 | 176 | 176 | 8,000 |
| 2009/12/22 | 179 | 179 | 171 | 173 | 24,000 |
| 2009/12/21 | 176 | 176 | 170 | 174 | 13,000 |
| 2009/12/18 | 176 | 176 | 171 | 176 | 9,000 |
| 2009/12/17 | 174 | 174 | 171 | 171 | 5,000 |
| 2009/12/16 | 172 | 174 | 172 | 174 | 11,000 |
| 2009/12/15 | 171 | 184 | 171 | 176 | 56,000 |
| 2009/12/14 | 180 | 184 | 179 | 180 | 40,000 |
| 2009/12/11 | 179 | 182 | 179 | 181 | 22,000 |
| 2009/12/10 | 183 | 183 | 176 | 181 | 41,000 |
| 2009/12/09 | 180 | 180 | 177 | 178 | 19,000 |
| 2009/12/08 | 183 | 184 | 180 | 180 | 13,000 |
| 2009/12/07 | 186 | 186 | 183 | 183 | 4,000 |
| 2009/12/04 | 185 | 185 | 184 | 185 | 3,000 |
| 2009/12/03 | 180 | 188 | 180 | 187 | 46,000 |
| 2009/12/02 | 185 | 190 | 182 | 190 | 20,000 |
| 2009/12/01 | 184 | 188 | 184 | 185 | 9,000 |
| 2009/11/30 | 180 | 184 | 180 | 183 | 8,000 |
| 2009/11/27 | 174 | 179 | 174 | 179 | 14,000 |
| 2009/11/26 | 180 | 181 | 179 | 179 | 3,000 |
| 2009/11/25 | 182 | 183 | 178 | 180 | 13,000 |
| 2009/11/24 | 190 | 196 | 180 | 186 | 31,000 |
| 2009/11/20 | 175 | 176 | 175 | 175 | 4,000 |
| 2009/11/19 | 180 | 180 | 178 | 178 | 4,000 |
| 2009/11/18 | 177 | 178 | 177 | 178 | 8,000 |
| 2009/11/17 | 171 | 179 | 171 | 177 | 20,000 |
| 2009/11/16 | 184 | 184 | 170 | 171 | 80,000 |
| 2009/11/13 | 195 | 195 | 189 | 190 | 25,000 |
| 2009/11/12 | 199 | 199 | 190 | 191 | 45,000 |
| 2009/11/11 | 212 | 213 | 199 | 200 | 28,000 |
| 2009/11/10 | 212 | 219 | 212 | 215 | 11,000 |
| 2009/11/09 | 225 | 225 | 210 | 215 | 11,000 |
| 2009/11/06 | 234 | 234 | 219 | 220 | 23,000 |
| 2009/11/05 | 219 | 226 | 219 | 224 | 12,000 |
| 2009/11/04 | 232 | 232 | 228 | 229 | 20,000 |
| 2009/11/02 | 232 | 236 | 232 | 236 | 12,000 |
| 2009/10/30 | 226 | 234 | 226 | 234 | 18,000 |
| 2009/10/29 | 229 | 231 | 222 | 231 | 28,000 |
| 2009/10/28 | 223 | 231 | 223 | 229 | 11,000 |
| 2009/10/27 | 242 | 242 | 231 | 231 | 18,000 |
| 2009/10/26 | 242 | 243 | 240 | 243 | 14,000 |
| 2009/10/23 | 227 | 232 | 222 | 227 | 19,000 |
| 2009/10/22 | 231 | 236 | 225 | 227 | 9,000 |
| 2009/10/21 | 231 | 231 | 226 | 226 | 12,000 |
| 2009/10/20 | 239 | 245 | 228 | 228 | 19,000 |
| 2009/10/19 | 234 | 236 | 234 | 235 | 9,000 |
| 2009/10/16 | 234 | 234 | 229 | 229 | 5,000 |
| 2009/10/15 | 227 | 238 | 227 | 237 | 32,000 |
| 2009/10/14 | 211 | 222 | 211 | 222 | 13,000 |
| 2009/10/13 | 213 | 217 | 208 | 215 | 19,000 |
| 2009/10/09 | 202 | 203 | 199 | 203 | 8,000 |
| 2009/10/08 | 201 | 202 | 201 | 202 | 5,000 |
| 2009/10/07 | 200 | 201 | 200 | 201 | 10,000 |
| 2009/10/06 | 203 | 203 | 202 | 202 | 3,000 |
| 2009/10/05 | 203 | 203 | 202 | 203 | 24,000 |
| 2009/10/02 | 200 | 200 | 195 | 198 | 13,000 |
| 2009/10/01 | 197 | 202 | 196 | 201 | 11,000 |
| 2009/09/30 | 197 | 199 | 197 | 199 | 5,000 |
| 2009/09/29 | 210 | 210 | 197 | 206 | 28,000 |
| 2009/09/28 | 215 | 215 | 211 | 212 | 13,000 |
| 2009/09/25 | 215 | 216 | 215 | 215 | 11,000 |
| 2009/09/24 | 215 | 223 | 215 | 223 | 13,000 |
| 2009/09/18 | 216 | 217 | 216 | 217 | 13,000 |
| 2009/09/17 | 223 | 223 | 216 | 217 | 11,000 |
| 2009/09/16 | 221 | 221 | 215 | 215 | 24,000 |
| 2009/09/15 | 230 | 230 | 215 | 215 | 51,000 |
| 2009/09/14 | 239 | 239 | 235 | 236 | 19,000 |
| 2009/09/11 | 240 | 242 | 237 | 238 | 31,000 |
| 2009/09/10 | 245 | 245 | 244 | 245 | 6,000 |
| 2009/09/09 | 249 | 250 | 236 | 246 | 23,000 |
| 2009/09/08 | 259 | 259 | 255 | 255 | 6,000 |
| 2009/09/07 | 260 | 260 | 259 | 259 | 2,000 |
| 2009/09/04 | 263 | 264 | 262 | 263 | 12,000 |
| 2009/09/03 | 267 | 269 | 267 | 267 | 17,000 |
| 2009/09/02 | 271 | 271 | 270 | 270 | 13,000 |
| 2009/09/01 | 260 | 272 | 260 | 272 | 32,000 |
| 2009/08/31 | 260 | 270 | 250 | 264 | 42,000 |
| 2009/08/28 | 265 | 269 | 265 | 268 | 8,000 |
| 2009/08/27 | 269 | 270 | 269 | 270 | 8,000 |
| 2009/08/26 | 272 | 274 | 270 | 270 | 7,000 |
| 2009/08/25 | 275 | 275 | 273 | 273 | 3,000 |
| 2009/08/24 | 274 | 275 | 273 | 275 | 5,000 |
| 2009/08/21 | 279 | 279 | 275 | 277 | 10,000 |
| 2009/08/20 | 273 | 279 | 273 | 279 | 5,000 |
| 2009/08/19 | 268 | 271 | 268 | 269 | 17,000 |
| 2009/08/18 | 265 | 268 | 265 | 266 | 11,000 |
| 2009/08/17 | 264 | 270 | 264 | 268 | 34,000 |
| 2009/08/14 | 271 | 275 | 268 | 274 | 18,000 |
| 2009/08/13 | 266 | 269 | 266 | 268 | 8,000 |
| 2009/08/12 | 267 | 267 | 266 | 266 | 5,000 |
| 2009/08/11 | 271 | 271 | 268 | 268 | 2,000 |
| 2009/08/10 | 267 | 273 | 267 | 273 | 11,000 |
| 2009/08/07 | 266 | 266 | 266 | 266 | 1,000 |
| 2009/08/06 | 268 | 268 | 268 | 268 | 1,000 |
| 2009/08/05 | 277 | 277 | 269 | 269 | 14,000 |
| 2009/08/04 | 278 | 278 | 273 | 273 | 12,000 |
| 2009/08/03 | 275 | 279 | 270 | 278 | 16,000 |
| 2009/07/31 | 273 | 275 | 273 | 275 | 9,000 |
| 2009/07/30 | 272 | 277 | 272 | 277 | 7,000 |
| 2009/07/29 | 267 | 271 | 267 | 271 | 5,000 |
| 2009/07/28 | 265 | 266 | 265 | 266 | 2,000 |
| 2009/07/27 | 261 | 265 | 261 | 265 | 8,000 |
| 2009/07/24 | 268 | 268 | 262 | 268 | 12,000 |
| 2009/07/23 | 267 | 269 | 267 | 268 | 11,000 |
| 2009/07/22 | 271 | 271 | 263 | 263 | 13,000 |
| 2009/07/21 | 277 | 277 | 265 | 265 | 11,000 |
| 2009/07/17 | 272 | 272 | 268 | 268 | 7,000 |
| 2009/07/16 | 275 | 275 | 269 | 274 | 8,000 |
| 2009/07/15 | 271 | 275 | 263 | 265 | 43,000 |
| 2009/07/14 | 270 | 277 | 263 | 274 | 19,000 |
| 2009/07/13 | 270 | 270 | 265 | 267 | 11,000 |
| 2009/07/10 | 267 | 273 | 263 | 271 | 62,000 |
| 2009/07/09 | 252 | 255 | 250 | 254 | 15,000 |
| 2009/07/08 | 252 | 253 | 251 | 252 | 6,000 |
| 2009/07/07 | 256 | 256 | 251 | 252 | 5,000 |
| 2009/07/06 | 251 | 256 | 251 | 256 | 13,000 |
| 2009/07/03 | 243 | 266 | 243 | 255 | 32,000 |
| 2009/07/02 | 252 | 254 | 247 | 250 | 25,000 |
| 2009/07/01 | 244 | 253 | 244 | 249 | 14,000 |
| 2009/06/30 | 243 | 245 | 240 | 243 | 14,000 |
| 2009/06/29 | 247 | 247 | 240 | 240 | 5,000 |
| 2009/06/26 | 241 | 241 | 240 | 240 | 12,000 |
| 2009/06/25 | 241 | 241 | 236 | 239 | 12,000 |
| 2009/06/24 | 241 | 241 | 233 | 238 | 21,000 |
| 2009/06/23 | 245 | 245 | 236 | 241 | 11,000 |
| 2009/06/22 | 248 | 249 | 244 | 245 | 17,000 |
| 2009/06/19 | 251 | 251 | 245 | 248 | 8,000 |
| 2009/06/18 | 251 | 256 | 251 | 255 | 6,000 |
| 2009/06/17 | 253 | 257 | 252 | 257 | 5,000 |
| 2009/06/16 | 249 | 253 | 242 | 243 | 12,000 |
| 2009/06/15 | 251 | 255 | 251 | 254 | 33,000 |
| 2009/06/12 | 239 | 246 | 236 | 246 | 32,000 |
| 2009/06/11 | 240 | 240 | 230 | 234 | 20,000 |
| 2009/06/10 | 232 | 238 | 232 | 238 | 5,000 |
| 2009/06/09 | 246 | 246 | 231 | 234 | 14,000 |
| 2009/06/08 | 238 | 250 | 238 | 241 | 14,000 |
| 2009/06/05 | 244 | 246 | 243 | 243 | 14,000 |
| 2009/06/04 | 244 | 249 | 244 | 249 | 5,000 |
| 2009/06/03 | 247 | 247 | 241 | 241 | 35,000 |
| 2009/06/02 | 249 | 252 | 246 | 252 | 19,000 |
| 2009/06/01 | 248 | 250 | 245 | 246 | 10,000 |
| 2009/05/29 | 237 | 239 | 237 | 239 | 7,000 |
| 2009/05/28 | 239 | 241 | 239 | 241 | 6,000 |
| 2009/05/27 | 239 | 239 | 239 | 239 | 2,000 |
| 2009/05/26 | 238 | 239 | 233 | 239 | 13,000 |
| 2009/05/25 | 235 | 237 | 233 | 233 | 10,000 |
| 2009/05/22 | 232 | 237 | 230 | 237 | 6,000 |
| 2009/05/21 | 236 | 239 | 236 | 237 | 9,000 |
| 2009/05/20 | 226 | 247 | 226 | 232 | 34,000 |
| 2009/05/19 | 224 | 224 | 222 | 222 | 6,000 |
| 2009/05/18 | 229 | 229 | 222 | 223 | 8,000 |
| 2009/05/15 | 230 | 231 | 226 | 229 | 27,000 |
| 2009/05/14 | 228 | 235 | 228 | 235 | 21,000 |
| 2009/05/13 | 228 | 230 | 225 | 230 | 10,000 |
| 2009/05/12 | 223 | 227 | 223 | 227 | 8,000 |
| 2009/05/11 | 228 | 228 | 224 | 224 | 7,000 |
| 2009/05/08 | 227 | 232 | 227 | 227 | 4,000 |
| 2009/05/07 | 242 | 242 | 237 | 237 | 22,000 |
| 2009/05/01 | 227 | 227 | 226 | 227 | 9,000 |
| 2009/04/30 | 230 | 230 | 224 | 225 | 8,000 |
| 2009/04/28 | 220 | 223 | 217 | 220 | 10,000 |
| 2009/04/27 | 215 | 223 | 215 | 220 | 5,000 |
| 2009/04/24 | 215 | 215 | 210 | 213 | 7,000 |
| 2009/04/23 | 215 | 215 | 210 | 213 | 13,000 |
| 2009/04/22 | 213 | 220 | 211 | 215 | 14,000 |
| 2009/04/21 | 221 | 221 | 218 | 218 | 8,000 |
| 2009/04/20 | 232 | 232 | 228 | 231 | 7,000 |
| 2009/04/17 | 226 | 229 | 226 | 229 | 3,000 |
| 2009/04/16 | 234 | 234 | 228 | 228 | 16,000 |
| 2009/04/15 | 231 | 239 | 230 | 234 | 31,000 |
| 2009/04/14 | 233 | 236 | 230 | 236 | 22,000 |
| 2009/04/13 | 230 | 230 | 228 | 228 | 3,000 |
| 2009/04/10 | 221 | 222 | 221 | 222 | 3,000 |
| 2009/04/09 | 211 | 219 | 211 | 219 | 4,000 |
| 2009/04/08 | 221 | 221 | 221 | 221 | 4,000 |
| 2009/04/07 | 221 | 226 | 221 | 226 | 6,000 |
| 2009/04/06 | 222 | 226 | 222 | 226 | 6,000 |
| 2009/04/03 | 239 | 239 | 230 | 230 | 30,000 |
| 2009/04/02 | 228 | 240 | 228 | 234 | 31,000 |
| 2009/04/01 | 229 | 230 | 222 | 223 | 18,000 |
| 2009/03/31 | 236 | 237 | 229 | 231 | 23,000 |
| 2009/03/30 | 233 | 235 | 220 | 232 | 21,000 |
| 2009/03/27 | 229 | 232 | 222 | 224 | 15,000 |
| 2009/03/26 | 230 | 230 | 223 | 224 | 11,000 |
| 2009/03/25 | 212 | 215 | 205 | 215 | 11,000 |
| 2009/03/24 | 243 | 243 | 202 | 215 | 39,000 |
| 2009/03/23 | 216 | 228 | 216 | 223 | 33,000 |
| 2009/03/19 | 235 | 235 | 221 | 221 | 20,000 |
| 2009/03/18 | 236 | 236 | 226 | 227 | 15,000 |
| 2009/03/17 | 244 | 244 | 236 | 236 | 16,000 |
| 2009/03/16 | 233 | 242 | 228 | 234 | 56,000 |
| 2009/03/13 | 205 | 220 | 205 | 220 | 34,000 |
| 2009/03/12 | 205 | 210 | 204 | 210 | 7,000 |
| 2009/03/11 | 207 | 207 | 202 | 202 | 7,000 |
| 2009/03/10 | 211 | 211 | 205 | 205 | 9,000 |
| 2009/03/09 | 213 | 213 | 209 | 211 | 5,000 |
| 2009/03/06 | 206 | 215 | 206 | 212 | 28,000 |
| 2009/03/05 | 208 | 208 | 203 | 206 | 28,000 |
| 2009/03/04 | 200 | 203 | 200 | 203 | 10,000 |
| 2009/03/03 | 203 | 204 | 200 | 202 | 41,000 |
| 2009/03/02 | 193 | 201 | 193 | 198 | 25,000 |
| 2009/02/27 | 200 | 200 | 194 | 200 | 19,000 |
| 2009/02/26 | 196 | 201 | 196 | 200 | 8,000 |
| 2009/02/25 | 192 | 196 | 192 | 196 | 2,000 |
| 2009/02/24 | 196 | 197 | 196 | 197 | 3,000 |
| 2009/02/23 | 192 | 196 | 192 | 196 | 2,000 |
| 2009/02/20 | 193 | 197 | 193 | 197 | 12,000 |
| 2009/02/19 | 199 | 200 | 194 | 197 | 9,000 |
| 2009/02/18 | 202 | 206 | 200 | 200 | 9,000 |
| 2009/02/17 | 206 | 206 | 200 | 204 | 9,000 |
| 2009/02/16 | 204 | 212 | 204 | 211 | 39,000 |
| 2009/02/13 | 193 | 199 | 185 | 199 | 17,000 |
| 2009/02/12 | 190 | 192 | 190 | 192 | 11,000 |
| 2009/02/10 | 200 | 200 | 192 | 192 | 10,000 |
| 2009/02/09 | 195 | 203 | 195 | 200 | 7,000 |
| 2009/02/06 | 204 | 207 | 190 | 191 | 8,000 |
| 2009/02/05 | 189 | 200 | 182 | 200 | 27,000 |
| 2009/02/04 | 186 | 186 | 182 | 185 | 7,000 |
| 2009/02/03 | 191 | 194 | 185 | 186 | 39,000 |
| 2009/02/02 | 181 | 186 | 180 | 184 | 15,000 |
| 2009/01/30 | 185 | 185 | 180 | 182 | 14,000 |
| 2009/01/29 | 182 | 186 | 182 | 183 | 21,000 |
| 2009/01/28 | 184 | 184 | 182 | 182 | 3,000 |
| 2009/01/27 | 177 | 184 | 177 | 184 | 21,000 |
| 2009/01/26 | 185 | 190 | 185 | 187 | 25,000 |
| 2009/01/23 | 190 | 190 | 190 | 190 | 13,000 |
| 2009/01/22 | 192 | 192 | 185 | 185 | 5,000 |
| 2009/01/21 | 187 | 195 | 185 | 192 | 9,000 |
| 2009/01/20 | 197 | 197 | 195 | 195 | 6,000 |
| 2009/01/19 | 199 | 201 | 192 | 196 | 9,000 |
| 2009/01/16 | 194 | 202 | 187 | 201 | 23,000 |
| 2009/01/15 | 205 | 215 | 200 | 200 | 57,000 |
| 2009/01/14 | 196 | 204 | 196 | 202 | 12,000 |
| 2009/01/13 | 204 | 204 | 199 | 200 | 8,000 |
| 2009/01/09 | 208 | 208 | 204 | 204 | 7,000 |
| 2009/01/08 | 207 | 207 | 201 | 206 | 7,000 |
| 2009/01/07 | 207 | 208 | 205 | 205 | 15,000 |
| 2009/01/06 | 212 | 217 | 207 | 207 | 15,000 |
| 2009/01/05 | 210 | 210 | 206 | 207 | 26,000 |