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 |
|---|---|---|---|---|---|
| 2010/12/30 | 285 | 294 | 282 | 289 | 396,000 |
| 2010/12/29 | 257 | 302 | 257 | 288 | 1,521,000 |
| 2010/12/28 | 255 | 258 | 255 | 257 | 162,000 |
| 2010/12/27 | 245 | 254 | 245 | 252 | 151,000 |
| 2010/12/24 | 245 | 250 | 239 | 248 | 176,000 |
| 2010/12/22 | 240 | 245 | 240 | 245 | 128,000 |
| 2010/12/21 | 234 | 240 | 228 | 240 | 478,000 |
| 2010/12/20 | 228 | 236 | 226 | 235 | 188,000 |
| 2010/12/17 | 231 | 245 | 222 | 228 | 92,000 |
| 2010/12/16 | 222 | 227 | 214 | 227 | 49,000 |
| 2010/12/15 | 211 | 228 | 206 | 219 | 234,000 |
| 2010/12/14 | 203 | 208 | 203 | 208 | 31,000 |
| 2010/12/13 | 208 | 210 | 202 | 203 | 53,000 |
| 2010/12/10 | 207 | 208 | 200 | 206 | 92,000 |
| 2010/12/09 | 212 | 216 | 210 | 210 | 65,000 |
| 2010/12/08 | 202 | 220 | 202 | 217 | 179,000 |
| 2010/12/07 | 199 | 200 | 198 | 200 | 14,000 |
| 2010/12/06 | 195 | 200 | 195 | 200 | 74,000 |
| 2010/12/03 | 204 | 204 | 197 | 197 | 135,000 |
| 2010/12/02 | 198 | 202 | 196 | 201 | 54,000 |
| 2010/12/01 | 190 | 196 | 187 | 196 | 362,000 |
| 2010/11/30 | 198 | 198 | 190 | 190 | 22,000 |
| 2010/11/29 | 187 | 198 | 187 | 198 | 22,000 |
| 2010/11/26 | 192 | 200 | 189 | 189 | 56,000 |
| 2010/11/25 | 191 | 192 | 188 | 190 | 47,000 |
| 2010/11/24 | 171 | 192 | 169 | 191 | 101,000 |
| 2010/11/22 | 172 | 173 | 172 | 172 | 4,000 |
| 2010/11/19 | 173 | 173 | 171 | 171 | 14,000 |
| 2010/11/18 | 173 | 173 | 165 | 172 | 81,000 |
| 2010/11/17 | 172 | 173 | 172 | 173 | 4,000 |
| 2010/11/16 | 173 | 173 | 171 | 172 | 12,000 |
| 2010/11/15 | 174 | 175 | 174 | 174 | 38,000 |
| 2010/11/12 | 174 | 174 | 174 | 174 | 2,000 |
| 2010/11/11 | 174 | 174 | 174 | 174 | 4,000 |
| 2010/11/10 | 173 | 173 | 172 | 172 | 10,000 |
| 2010/11/09 | 174 | 174 | 172 | 172 | 5,000 |
| 2010/11/08 | 171 | 173 | 171 | 173 | 4,000 |
| 2010/11/05 | 170 | 174 | 170 | 174 | 15,000 |
| 2010/11/04 | 171 | 174 | 170 | 172 | 27,000 |
| 2010/11/02 | 171 | 171 | 168 | 168 | 8,000 |
| 2010/11/01 | 168 | 171 | 168 | 170 | 8,000 |
| 2010/10/29 | 170 | 172 | 170 | 171 | 5,000 |
| 2010/10/28 | 167 | 173 | 164 | 173 | 33,000 |
| 2010/10/27 | 173 | 173 | 171 | 171 | 4,000 |
| 2010/10/26 | 171 | 172 | 171 | 172 | 4,000 |
| 2010/10/25 | 174 | 174 | 171 | 171 | 14,000 |
| 2010/10/22 | 175 | 175 | 173 | 173 | 3,000 |
| 2010/10/21 | 174 | 174 | 172 | 174 | 11,000 |
| 2010/10/20 | 172 | 174 | 172 | 174 | 10,000 |
| 2010/10/19 | 174 | 174 | 173 | 174 | 13,000 |
| 2010/10/18 | 177 | 177 | 174 | 175 | 8,000 |
| 2010/10/15 | 174 | 178 | 174 | 178 | 28,000 |
| 2010/10/14 | 173 | 177 | 173 | 176 | 14,000 |
| 2010/10/13 | 173 | 176 | 173 | 174 | 7,000 |
| 2010/10/12 | 175 | 175 | 171 | 173 | 19,000 |
| 2010/10/08 | 175 | 176 | 175 | 176 | 12,000 |
| 2010/10/07 | 174 | 174 | 173 | 173 | 6,000 |
| 2010/10/06 | 170 | 173 | 170 | 172 | 7,000 |
| 2010/10/05 | 171 | 172 | 170 | 172 | 10,000 |
| 2010/10/04 | 172 | 174 | 172 | 174 | 18,000 |
| 2010/10/01 | 172 | 172 | 170 | 170 | 15,000 |
| 2010/09/30 | 179 | 179 | 172 | 172 | 47,000 |
| 2010/09/29 | 178 | 179 | 178 | 179 | 18,000 |
| 2010/09/28 | 180 | 180 | 177 | 178 | 7,000 |
| 2010/09/27 | 178 | 179 | 178 | 179 | 8,000 |
| 2010/09/24 | 174 | 178 | 174 | 177 | 12,000 |
| 2010/09/22 | 175 | 177 | 174 | 174 | 7,000 |
| 2010/09/21 | 177 | 177 | 176 | 176 | 7,000 |
| 2010/09/17 | 177 | 180 | 177 | 178 | 7,000 |
| 2010/09/16 | 179 | 179 | 178 | 179 | 3,000 |
| 2010/09/15 | 176 | 182 | 176 | 179 | 39,000 |
| 2010/09/14 | 175 | 176 | 174 | 175 | 11,000 |
| 2010/09/13 | 175 | 178 | 174 | 174 | 23,000 |
| 2010/09/10 | 183 | 183 | 178 | 179 | 31,000 |
| 2010/09/09 | 174 | 178 | 174 | 178 | 11,000 |
| 2010/09/08 | 175 | 175 | 174 | 174 | 5,000 |
| 2010/09/07 | 175 | 175 | 174 | 174 | 9,000 |
| 2010/09/06 | 180 | 180 | 173 | 174 | 20,000 |
| 2010/09/03 | 173 | 182 | 172 | 180 | 30,000 |
| 2010/09/02 | 172 | 173 | 172 | 173 | 11,000 |
| 2010/09/01 | 178 | 178 | 172 | 173 | 19,000 |
| 2010/08/31 | 179 | 182 | 179 | 179 | 7,000 |
| 2010/08/30 | 184 | 185 | 183 | 184 | 11,000 |
| 2010/08/27 | 179 | 184 | 179 | 184 | 6,000 |
| 2010/08/26 | 178 | 179 | 178 | 179 | 3,000 |
| 2010/08/25 | 179 | 179 | 177 | 177 | 6,000 |
| 2010/08/24 | 177 | 179 | 177 | 179 | 10,000 |
| 2010/08/23 | 178 | 182 | 178 | 181 | 7,000 |
| 2010/08/20 | 182 | 182 | 180 | 182 | 13,000 |
| 2010/08/19 | 190 | 190 | 186 | 186 | 8,000 |
| 2010/08/18 | 193 | 193 | 188 | 188 | 7,000 |
| 2010/08/17 | 188 | 190 | 187 | 188 | 9,000 |
| 2010/08/16 | 181 | 187 | 181 | 186 | 29,000 |
| 2010/08/13 | 177 | 182 | 177 | 181 | 11,000 |
| 2010/08/12 | 180 | 180 | 179 | 179 | 4,000 |
| 2010/08/11 | 185 | 185 | 179 | 179 | 18,000 |
| 2010/08/10 | 184 | 186 | 184 | 186 | 3,000 |
| 2010/08/09 | 183 | 187 | 183 | 187 | 7,000 |
| 2010/08/06 | 188 | 188 | 184 | 184 | 15,000 |
| 2010/08/05 | 182 | 188 | 182 | 184 | 18,000 |
| 2010/08/04 | 195 | 195 | 186 | 186 | 12,000 |
| 2010/08/03 | 194 | 199 | 193 | 199 | 19,000 |
| 2010/08/02 | 187 | 189 | 187 | 189 | 11,000 |
| 2010/07/30 | 194 | 194 | 190 | 190 | 7,000 |
| 2010/07/29 | 195 | 196 | 194 | 195 | 7,000 |
| 2010/07/28 | 198 | 198 | 196 | 197 | 6,000 |
| 2010/07/27 | 190 | 190 | 190 | 190 | 2,000 |
| 2010/07/26 | 190 | 190 | 185 | 189 | 6,000 |
| 2010/07/23 | 186 | 188 | 186 | 188 | 3,000 |
| 2010/07/22 | 182 | 183 | 182 | 182 | 4,000 |
| 2010/07/21 | 189 | 189 | 186 | 187 | 15,000 |
| 2010/07/20 | 188 | 190 | 184 | 189 | 11,000 |
| 2010/07/16 | 202 | 204 | 196 | 198 | 12,000 |
| 2010/07/15 | 200 | 206 | 200 | 202 | 33,000 |
| 2010/07/14 | 197 | 201 | 195 | 201 | 18,000 |
| 2010/07/13 | 194 | 197 | 194 | 197 | 8,000 |
| 2010/07/12 | 192 | 199 | 192 | 194 | 42,000 |
| 2010/07/09 | 185 | 188 | 185 | 187 | 15,000 |
| 2010/07/08 | 187 | 187 | 182 | 185 | 12,000 |
| 2010/07/07 | 185 | 185 | 180 | 183 | 16,000 |
| 2010/07/06 | 190 | 190 | 182 | 185 | 9,000 |
| 2010/07/05 | 184 | 185 | 184 | 185 | 27,000 |
| 2010/07/02 | 181 | 184 | 181 | 184 | 8,000 |
| 2010/07/01 | 179 | 181 | 178 | 181 | 11,000 |
| 2010/06/30 | 181 | 183 | 178 | 183 | 13,000 |
| 2010/06/29 | 185 | 186 | 184 | 184 | 6,000 |
| 2010/06/28 | 190 | 190 | 185 | 185 | 3,000 |
| 2010/06/25 | 194 | 194 | 190 | 190 | 8,000 |
| 2010/06/24 | 196 | 197 | 195 | 195 | 17,000 |
| 2010/06/23 | 203 | 203 | 201 | 201 | 3,000 |
| 2010/06/22 | 206 | 206 | 200 | 203 | 13,000 |
| 2010/06/21 | 200 | 203 | 197 | 203 | 9,000 |
| 2010/06/18 | 201 | 209 | 200 | 200 | 10,000 |
| 2010/06/17 | 202 | 202 | 199 | 200 | 13,000 |
| 2010/06/16 | 207 | 209 | 200 | 202 | 19,000 |
| 2010/06/15 | 202 | 205 | 196 | 201 | 50,000 |
| 2010/06/14 | 219 | 219 | 195 | 200 | 117,000 |
| 2010/06/11 | 187 | 187 | 183 | 183 | 27,000 |
| 2010/06/10 | 185 | 185 | 182 | 182 | 5,000 |
| 2010/06/09 | 181 | 185 | 181 | 181 | 19,000 |
| 2010/06/08 | 187 | 187 | 179 | 181 | 64,000 |
| 2010/06/07 | 174 | 174 | 172 | 172 | 8,000 |
| 2010/06/04 | 178 | 178 | 176 | 176 | 3,000 |
| 2010/06/03 | 174 | 179 | 173 | 176 | 46,000 |
| 2010/06/02 | 173 | 173 | 172 | 172 | 11,000 |
| 2010/06/01 | 173 | 174 | 173 | 174 | 10,000 |
| 2010/05/31 | 171 | 175 | 171 | 175 | 10,000 |
| 2010/05/28 | 176 | 177 | 171 | 171 | 23,000 |
| 2010/05/27 | 176 | 176 | 175 | 175 | 9,000 |
| 2010/05/26 | 178 | 178 | 175 | 177 | 25,000 |
| 2010/05/25 | 183 | 188 | 180 | 180 | 16,000 |
| 2010/05/24 | 185 | 185 | 184 | 185 | 25,000 |
| 2010/05/21 | 181 | 190 | 181 | 190 | 34,000 |
| 2010/05/20 | 191 | 197 | 187 | 196 | 56,000 |
| 2010/05/19 | 207 | 207 | 196 | 196 | 26,000 |
| 2010/05/18 | 222 | 222 | 215 | 215 | 4,000 |
| 2010/05/17 | 206 | 223 | 206 | 216 | 33,000 |
| 2010/05/14 | 211 | 214 | 208 | 214 | 22,000 |
| 2010/05/13 | 218 | 218 | 210 | 211 | 16,000 |
| 2010/05/12 | 215 | 215 | 203 | 204 | 12,000 |
| 2010/05/11 | 208 | 212 | 206 | 207 | 12,000 |
| 2010/05/10 | 202 | 210 | 202 | 210 | 13,000 |
| 2010/05/07 | 207 | 210 | 207 | 210 | 7,000 |
| 2010/05/06 | 216 | 217 | 208 | 214 | 25,000 |
| 2010/04/30 | 216 | 221 | 216 | 221 | 13,000 |
| 2010/04/28 | 212 | 219 | 212 | 218 | 14,000 |
| 2010/04/27 | 223 | 223 | 216 | 219 | 15,000 |
| 2010/04/26 | 211 | 220 | 211 | 217 | 28,000 |
| 2010/04/23 | 210 | 220 | 210 | 218 | 11,000 |
| 2010/04/22 | 209 | 215 | 209 | 215 | 19,000 |
| 2010/04/21 | 216 | 217 | 208 | 217 | 22,000 |
| 2010/04/20 | 215 | 216 | 215 | 215 | 5,000 |
| 2010/04/19 | 226 | 226 | 217 | 219 | 5,000 |
| 2010/04/16 | 222 | 226 | 222 | 226 | 8,000 |
| 2010/04/15 | 232 | 240 | 227 | 227 | 62,000 |
| 2010/04/14 | 234 | 237 | 234 | 237 | 15,000 |
| 2010/04/13 | 237 | 237 | 233 | 233 | 15,000 |
| 2010/04/12 | 233 | 234 | 226 | 233 | 10,000 |
| 2010/04/09 | 224 | 232 | 224 | 231 | 5,000 |
| 2010/04/08 | 228 | 228 | 224 | 224 | 6,000 |
| 2010/04/07 | 232 | 234 | 227 | 232 | 28,000 |
| 2010/04/06 | 232 | 232 | 226 | 232 | 20,000 |
| 2010/04/05 | 233 | 233 | 223 | 232 | 34,000 |
| 2010/04/02 | 222 | 227 | 220 | 227 | 17,000 |
| 2010/04/01 | 220 | 221 | 214 | 214 | 17,000 |
| 2010/03/31 | 212 | 219 | 212 | 219 | 13,000 |
| 2010/03/30 | 199 | 209 | 199 | 209 | 23,000 |
| 2010/03/29 | 199 | 204 | 199 | 204 | 11,000 |
| 2010/03/26 | 214 | 214 | 206 | 207 | 33,000 |
| 2010/03/25 | 196 | 206 | 196 | 206 | 33,000 |
| 2010/03/24 | 192 | 196 | 190 | 196 | 20,000 |
| 2010/03/23 | 183 | 188 | 183 | 188 | 20,000 |
| 2010/03/19 | 190 | 190 | 175 | 187 | 16,000 |
| 2010/03/18 | 189 | 192 | 188 | 189 | 19,000 |
| 2010/03/17 | 186 | 186 | 181 | 183 | 12,000 |
| 2010/03/16 | 186 | 189 | 185 | 186 | 11,000 |
| 2010/03/15 | 182 | 186 | 182 | 186 | 31,000 |
| 2010/03/12 | 177 | 182 | 176 | 182 | 35,000 |
| 2010/03/11 | 178 | 178 | 176 | 177 | 6,000 |
| 2010/03/10 | 176 | 177 | 173 | 174 | 17,000 |
| 2010/03/09 | 174 | 175 | 174 | 175 | 9,000 |
| 2010/03/08 | 179 | 179 | 179 | 179 | 3,000 |
| 2010/03/05 | 180 | 183 | 176 | 176 | 18,000 |
| 2010/03/04 | 179 | 183 | 179 | 183 | 8,000 |
| 2010/03/03 | 180 | 182 | 178 | 182 | 22,000 |
| 2010/03/02 | 180 | 181 | 180 | 181 | 9,000 |
| 2010/03/01 | 183 | 183 | 180 | 180 | 12,000 |
| 2010/02/26 | 178 | 182 | 178 | 181 | 3,000 |
| 2010/02/25 | 177 | 183 | 177 | 183 | 7,000 |
| 2010/02/24 | 177 | 177 | 177 | 177 | 2,000 |
| 2010/02/23 | 182 | 182 | 180 | 180 | 6,000 |
| 2010/02/22 | 180 | 185 | 180 | 184 | 8,000 |
| 2010/02/19 | 183 | 183 | 181 | 181 | 3,000 |
| 2010/02/18 | 184 | 186 | 182 | 184 | 10,000 |
| 2010/02/17 | 186 | 187 | 186 | 187 | 3,000 |
| 2010/02/16 | 187 | 187 | 182 | 184 | 13,000 |
| 2010/02/15 | 174 | 189 | 174 | 184 | 39,000 |
| 2010/02/12 | 178 | 180 | 177 | 177 | 13,000 |
| 2010/02/10 | 177 | 177 | 172 | 173 | 11,000 |
| 2010/02/09 | 177 | 178 | 177 | 178 | 6,000 |
| 2010/02/08 | 181 | 182 | 181 | 181 | 10,000 |
| 2010/02/05 | 185 | 185 | 181 | 181 | 3,000 |
| 2010/02/04 | 190 | 190 | 185 | 185 | 5,000 |
| 2010/02/03 | 183 | 188 | 183 | 186 | 23,000 |
| 2010/02/02 | 184 | 184 | 183 | 183 | 6,000 |
| 2010/02/01 | 178 | 179 | 177 | 179 | 8,000 |
| 2010/01/29 | 178 | 179 | 178 | 178 | 12,000 |
| 2010/01/28 | 181 | 182 | 181 | 181 | 9,000 |
| 2010/01/27 | 185 | 186 | 182 | 186 | 9,000 |
| 2010/01/26 | 190 | 190 | 189 | 190 | 9,000 |
| 2010/01/25 | 190 | 190 | 185 | 186 | 8,000 |
| 2010/01/22 | 188 | 188 | 185 | 185 | 6,000 |
| 2010/01/21 | 190 | 190 | 190 | 190 | 5,000 |
| 2010/01/20 | 186 | 189 | 185 | 188 | 8,000 |
| 2010/01/19 | 194 | 194 | 188 | 189 | 10,000 |
| 2010/01/18 | 195 | 195 | 186 | 190 | 4,000 |
| 2010/01/15 | 190 | 190 | 184 | 190 | 35,000 |
| 2010/01/14 | 190 | 190 | 188 | 190 | 28,000 |
| 2010/01/13 | 186 | 186 | 184 | 185 | 10,000 |
| 2010/01/12 | 182 | 182 | 180 | 181 | 9,000 |
| 2010/01/08 | 182 | 182 | 179 | 179 | 5,000 |
| 2010/01/07 | 180 | 180 | 178 | 178 | 4,000 |
| 2010/01/06 | 177 | 178 | 175 | 177 | 11,000 |
| 2010/01/05 | 182 | 182 | 182 | 182 | 1,000 |
| 2010/01/04 | 180 | 182 | 174 | 180 | 26,000 |