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 |
|---|---|---|---|---|---|
| 2013/12/30 | 723 | 729 | 711 | 717 | 92,000 |
| 2013/12/27 | 713 | 727 | 710 | 723 | 83,000 |
| 2013/12/26 | 684 | 720 | 684 | 718 | 110,000 |
| 2013/12/25 | 694 | 697 | 685 | 691 | 114,000 |
| 2013/12/24 | 698 | 707 | 685 | 691 | 214,000 |
| 2013/12/20 | 705 | 716 | 700 | 701 | 212,000 |
| 2013/12/19 | 730 | 730 | 709 | 716 | 261,000 |
| 2013/12/18 | 718 | 727 | 715 | 723 | 92,000 |
| 2013/12/17 | 705 | 721 | 705 | 716 | 157,000 |
| 2013/12/16 | 729 | 729 | 711 | 711 | 161,000 |
| 2013/12/13 | 733 | 735 | 720 | 728 | 167,000 |
| 2013/12/12 | 720 | 734 | 714 | 729 | 204,000 |
| 2013/12/11 | 725 | 737 | 716 | 720 | 304,000 |
| 2013/12/10 | 709 | 737 | 708 | 725 | 887,000 |
| 2013/12/09 | 691 | 706 | 685 | 703 | 1,191,000 |
| 2013/12/06 | 656 | 656 | 631 | 636 | 135,000 |
| 2013/12/05 | 662 | 675 | 653 | 654 | 130,000 |
| 2013/12/04 | 669 | 674 | 660 | 660 | 96,000 |
| 2013/12/03 | 685 | 685 | 669 | 671 | 109,000 |
| 2013/12/02 | 670 | 688 | 666 | 680 | 235,000 |
| 2013/11/29 | 647 | 660 | 646 | 659 | 138,000 |
| 2013/11/28 | 626 | 648 | 626 | 645 | 123,000 |
| 2013/11/27 | 620 | 633 | 620 | 626 | 92,000 |
| 2013/11/26 | 612 | 622 | 612 | 620 | 70,000 |
| 2013/11/25 | 617 | 618 | 611 | 618 | 53,000 |
| 2013/11/22 | 613 | 619 | 611 | 614 | 53,000 |
| 2013/11/21 | 616 | 620 | 608 | 610 | 79,000 |
| 2013/11/20 | 617 | 625 | 611 | 616 | 86,000 |
| 2013/11/19 | 627 | 630 | 619 | 620 | 67,000 |
| 2013/11/18 | 626 | 627 | 626 | 627 | 16,000 |
| 2013/11/15 | 622 | 632 | 622 | 624 | 73,000 |
| 2013/11/14 | 624 | 628 | 616 | 623 | 123,000 |
| 2013/11/13 | 633 | 638 | 619 | 621 | 148,000 |
| 2013/11/12 | 624 | 649 | 620 | 649 | 89,000 |
| 2013/11/11 | 641 | 651 | 624 | 626 | 61,000 |
| 2013/11/08 | 659 | 659 | 637 | 640 | 118,000 |
| 2013/11/07 | 660 | 664 | 649 | 660 | 65,000 |
| 2013/11/06 | 647 | 662 | 644 | 660 | 73,000 |
| 2013/11/05 | 663 | 663 | 638 | 643 | 91,000 |
| 2013/11/01 | 663 | 664 | 635 | 654 | 152,000 |
| 2013/10/31 | 656 | 670 | 652 | 662 | 228,000 |
| 2013/10/30 | 655 | 665 | 643 | 646 | 199,000 |
| 2013/10/29 | 633 | 656 | 626 | 652 | 181,000 |
| 2013/10/28 | 631 | 636 | 620 | 623 | 119,000 |
| 2013/10/25 | 637 | 637 | 622 | 624 | 338,000 |
| 2013/10/24 | 645 | 651 | 621 | 634 | 255,000 |
| 2013/10/23 | 673 | 675 | 643 | 649 | 247,000 |
| 2013/10/22 | 667 | 674 | 663 | 669 | 82,000 |
| 2013/10/21 | 658 | 678 | 658 | 675 | 82,000 |
| 2013/10/18 | 662 | 673 | 656 | 661 | 164,000 |
| 2013/10/17 | 691 | 691 | 670 | 670 | 67,000 |
| 2013/10/16 | 695 | 695 | 679 | 681 | 57,000 |
| 2013/10/15 | 680 | 698 | 675 | 695 | 232,000 |
| 2013/10/11 | 695 | 695 | 676 | 683 | 130,000 |
| 2013/10/10 | 694 | 711 | 673 | 676 | 335,000 |
| 2013/10/09 | 686 | 692 | 678 | 692 | 99,000 |
| 2013/10/08 | 660 | 690 | 660 | 685 | 161,000 |
| 2013/10/07 | 681 | 684 | 671 | 676 | 141,000 |
| 2013/10/04 | 675 | 690 | 675 | 680 | 195,000 |
| 2013/10/03 | 654 | 695 | 647 | 683 | 351,000 |
| 2013/10/02 | 673 | 673 | 653 | 656 | 210,000 |
| 2013/10/01 | 669 | 678 | 669 | 673 | 160,000 |
| 2013/09/30 | 676 | 679 | 659 | 671 | 133,000 |
| 2013/09/27 | 676 | 690 | 668 | 684 | 194,000 |
| 2013/09/26 | 660 | 671 | 655 | 668 | 219,000 |
| 2013/09/25 | 690 | 710 | 662 | 664 | 359,000 |
| 2013/09/24 | 660 | 689 | 660 | 685 | 325,000 |
| 2013/09/20 | 643 | 685 | 642 | 668 | 590,000 |
| 2013/09/19 | 614 | 649 | 609 | 642 | 392,000 |
| 2013/09/18 | 595 | 600 | 586 | 599 | 150,000 |
| 2013/09/17 | 608 | 610 | 590 | 596 | 254,000 |
| 2013/09/13 | 575 | 612 | 575 | 608 | 293,000 |
| 2013/09/12 | 590 | 599 | 575 | 583 | 240,000 |
| 2013/09/11 | 605 | 612 | 595 | 597 | 230,000 |
| 2013/09/10 | 621 | 630 | 600 | 603 | 417,000 |
| 2013/09/09 | 642 | 645 | 602 | 620 | 550,000 |
| 2013/09/06 | 571 | 586 | 562 | 572 | 223,000 |
| 2013/09/05 | 594 | 598 | 575 | 579 | 238,000 |
| 2013/09/04 | 600 | 608 | 592 | 598 | 255,000 |
| 2013/09/03 | 599 | 615 | 599 | 610 | 196,000 |
| 2013/09/02 | 623 | 633 | 599 | 604 | 760,000 |
| 2013/08/30 | 610 | 660 | 610 | 653 | 388,000 |
| 2013/08/29 | 631 | 640 | 606 | 608 | 265,000 |
| 2013/08/28 | 639 | 652 | 626 | 629 | 249,000 |
| 2013/08/27 | 645 | 661 | 640 | 655 | 149,000 |
| 2013/08/26 | 629 | 656 | 629 | 652 | 179,000 |
| 2013/08/23 | 644 | 654 | 625 | 638 | 312,000 |
| 2013/08/22 | 673 | 679 | 626 | 635 | 515,000 |
| 2013/08/21 | 693 | 707 | 667 | 683 | 272,000 |
| 2013/08/20 | 717 | 717 | 690 | 693 | 205,000 |
| 2013/08/19 | 721 | 725 | 699 | 715 | 121,000 |
| 2013/08/16 | 686 | 720 | 678 | 713 | 233,000 |
| 2013/08/15 | 729 | 740 | 716 | 716 | 400,000 |
| 2013/08/14 | 695 | 747 | 695 | 743 | 526,000 |
| 2013/08/13 | 678 | 692 | 653 | 692 | 169,000 |
| 2013/08/12 | 674 | 700 | 674 | 676 | 404,000 |
| 2013/08/09 | 655 | 696 | 623 | 684 | 1,002,000 |
| 2013/08/08 | 745 | 769 | 642 | 662 | 1,130,000 |
| 2013/08/07 | 726 | 767 | 690 | 760 | 954,000 |
| 2013/08/06 | 729 | 737 | 711 | 732 | 592,000 |
| 2013/08/05 | 690 | 741 | 683 | 731 | 1,278,000 |
| 2013/08/02 | 655 | 680 | 651 | 677 | 508,000 |
| 2013/08/01 | 630 | 652 | 617 | 650 | 341,000 |
| 2013/07/31 | 626 | 658 | 623 | 632 | 452,000 |
| 2013/07/30 | 604 | 633 | 599 | 624 | 357,000 |
| 2013/07/29 | 635 | 636 | 610 | 614 | 416,000 |
| 2013/07/26 | 630 | 648 | 622 | 646 | 313,000 |
| 2013/07/25 | 645 | 660 | 628 | 642 | 563,000 |
| 2013/07/24 | 647 | 676 | 621 | 653 | 762,000 |
| 2013/07/23 | 615 | 661 | 615 | 650 | 1,243,000 |
| 2013/07/22 | 584 | 644 | 583 | 609 | 1,188,000 |
| 2013/07/19 | 552 | 603 | 552 | 594 | 902,000 |
| 2013/07/18 | 553 | 598 | 552 | 572 | 626,000 |
| 2013/07/17 | 555 | 557 | 518 | 544 | 305,000 |
| 2013/07/16 | 513 | 550 | 513 | 549 | 544,000 |
| 2013/07/12 | 482 | 512 | 482 | 511 | 428,000 |
| 2013/07/11 | 471 | 474 | 470 | 474 | 18,000 |
| 2013/07/10 | 479 | 480 | 466 | 470 | 74,000 |
| 2013/07/09 | 473 | 477 | 467 | 473 | 67,000 |
| 2013/07/08 | 485 | 485 | 469 | 469 | 120,000 |
| 2013/07/05 | 459 | 493 | 458 | 482 | 292,000 |
| 2013/07/04 | 443 | 457 | 441 | 455 | 90,000 |
| 2013/07/03 | 440 | 444 | 435 | 443 | 71,000 |
| 2013/07/02 | 445 | 447 | 434 | 439 | 81,000 |
| 2013/07/01 | 435 | 439 | 423 | 439 | 48,000 |
| 2013/06/28 | 432 | 435 | 422 | 428 | 80,000 |
| 2013/06/27 | 413 | 424 | 400 | 424 | 102,000 |
| 2013/06/26 | 421 | 421 | 401 | 405 | 62,000 |
| 2013/06/25 | 424 | 424 | 410 | 413 | 29,000 |
| 2013/06/24 | 418 | 427 | 416 | 421 | 62,000 |
| 2013/06/21 | 389 | 418 | 389 | 418 | 50,000 |
| 2013/06/20 | 406 | 410 | 398 | 405 | 46,000 |
| 2013/06/19 | 413 | 420 | 406 | 414 | 53,000 |
| 2013/06/18 | 410 | 412 | 405 | 409 | 64,000 |
| 2013/06/17 | 388 | 405 | 388 | 403 | 91,000 |
| 2013/06/14 | 403 | 405 | 380 | 386 | 220,000 |
| 2013/06/13 | 417 | 417 | 399 | 400 | 66,000 |
| 2013/06/12 | 414 | 422 | 410 | 418 | 92,000 |
| 2013/06/11 | 432 | 443 | 423 | 423 | 91,000 |
| 2013/06/10 | 420 | 443 | 420 | 432 | 276,000 |
| 2013/06/07 | 405 | 405 | 390 | 391 | 141,000 |
| 2013/06/06 | 416 | 419 | 392 | 408 | 187,000 |
| 2013/06/05 | 426 | 444 | 426 | 432 | 150,000 |
| 2013/06/04 | 414 | 427 | 411 | 426 | 113,000 |
| 2013/06/03 | 411 | 421 | 400 | 412 | 124,000 |
| 2013/05/31 | 426 | 434 | 414 | 419 | 113,000 |
| 2013/05/30 | 431 | 442 | 421 | 421 | 120,000 |
| 2013/05/29 | 425 | 453 | 425 | 439 | 96,000 |
| 2013/05/28 | 429 | 433 | 414 | 425 | 145,000 |
| 2013/05/27 | 420 | 425 | 408 | 421 | 100,000 |
| 2013/05/24 | 421 | 448 | 411 | 433 | 320,000 |
| 2013/05/23 | 460 | 460 | 408 | 408 | 302,000 |
| 2013/05/22 | 462 | 469 | 458 | 464 | 107,000 |
| 2013/05/21 | 443 | 470 | 443 | 462 | 161,000 |
| 2013/05/20 | 455 | 459 | 450 | 451 | 97,000 |
| 2013/05/17 | 432 | 457 | 428 | 456 | 188,000 |
| 2013/05/16 | 450 | 450 | 408 | 428 | 312,000 |
| 2013/05/15 | 470 | 474 | 452 | 454 | 126,000 |
| 2013/05/14 | 454 | 462 | 451 | 457 | 122,000 |
| 2013/05/13 | 471 | 472 | 455 | 456 | 161,000 |
| 2013/05/10 | 481 | 485 | 462 | 463 | 160,000 |
| 2013/05/09 | 487 | 492 | 470 | 473 | 185,000 |
| 2013/05/08 | 505 | 512 | 485 | 491 | 320,000 |
| 2013/05/07 | 529 | 538 | 500 | 512 | 558,000 |
| 2013/05/02 | 486 | 504 | 478 | 503 | 336,000 |
| 2013/05/01 | 484 | 494 | 477 | 486 | 330,000 |
| 2013/04/30 | 479 | 543 | 479 | 492 | 1,296,000 |
| 2013/04/26 | 435 | 476 | 435 | 476 | 1,357,000 |
| 2013/04/25 | 387 | 439 | 384 | 434 | 1,110,000 |
| 2013/04/24 | 387 | 388 | 381 | 383 | 127,000 |
| 2013/04/23 | 380 | 386 | 379 | 384 | 119,000 |
| 2013/04/22 | 381 | 384 | 377 | 380 | 170,000 |
| 2013/04/19 | 376 | 378 | 372 | 377 | 59,000 |
| 2013/04/18 | 374 | 381 | 371 | 377 | 160,000 |
| 2013/04/17 | 374 | 377 | 371 | 374 | 119,000 |
| 2013/04/16 | 363 | 377 | 358 | 367 | 292,000 |
| 2013/04/15 | 363 | 365 | 359 | 364 | 78,000 |
| 2013/04/12 | 355 | 364 | 355 | 362 | 90,000 |
| 2013/04/11 | 355 | 360 | 354 | 355 | 104,000 |
| 2013/04/10 | 355 | 362 | 354 | 360 | 75,000 |
| 2013/04/09 | 362 | 362 | 353 | 358 | 82,000 |
| 2013/04/08 | 357 | 362 | 357 | 362 | 91,000 |
| 2013/04/05 | 368 | 371 | 354 | 359 | 113,000 |
| 2013/04/04 | 346 | 365 | 344 | 361 | 100,000 |
| 2013/04/03 | 343 | 356 | 343 | 355 | 75,000 |
| 2013/04/02 | 340 | 346 | 330 | 343 | 163,000 |
| 2013/04/01 | 368 | 368 | 348 | 348 | 159,000 |
| 2013/03/29 | 369 | 371 | 365 | 367 | 140,000 |
| 2013/03/28 | 368 | 369 | 362 | 367 | 150,000 |
| 2013/03/27 | 365 | 365 | 360 | 362 | 63,000 |
| 2013/03/26 | 361 | 367 | 356 | 360 | 143,000 |
| 2013/03/25 | 364 | 367 | 356 | 360 | 188,000 |
| 2013/03/22 | 355 | 373 | 355 | 358 | 326,000 |
| 2013/03/21 | 353 | 358 | 353 | 356 | 184,000 |
| 2013/03/19 | 360 | 360 | 350 | 352 | 240,000 |
| 2013/03/18 | 376 | 376 | 356 | 358 | 462,000 |
| 2013/03/15 | 381 | 384 | 369 | 370 | 338,000 |
| 2013/03/14 | 371 | 381 | 364 | 380 | 373,000 |
| 2013/03/13 | 371 | 372 | 364 | 367 | 235,000 |
| 2013/03/12 | 380 | 382 | 371 | 372 | 182,000 |
| 2013/03/11 | 370 | 382 | 368 | 377 | 287,000 |
| 2013/03/08 | 370 | 373 | 367 | 368 | 148,000 |
| 2013/03/07 | 371 | 375 | 368 | 370 | 165,000 |
| 2013/03/06 | 370 | 374 | 365 | 367 | 245,000 |
| 2013/03/05 | 381 | 381 | 367 | 370 | 227,000 |
| 2013/03/04 | 385 | 396 | 373 | 376 | 1,168,000 |
| 2013/03/01 | 356 | 365 | 356 | 361 | 161,000 |
| 2013/02/28 | 357 | 358 | 355 | 356 | 79,000 |
| 2013/02/27 | 350 | 358 | 350 | 356 | 109,000 |
| 2013/02/26 | 347 | 352 | 346 | 348 | 75,000 |
| 2013/02/25 | 359 | 359 | 352 | 354 | 88,000 |
| 2013/02/22 | 348 | 357 | 348 | 356 | 104,000 |
| 2013/02/21 | 349 | 353 | 349 | 350 | 60,000 |
| 2013/02/20 | 349 | 350 | 347 | 349 | 38,000 |
| 2013/02/19 | 343 | 352 | 343 | 348 | 106,000 |
| 2013/02/18 | 346 | 351 | 341 | 350 | 194,000 |
| 2013/02/15 | 343 | 353 | 332 | 338 | 354,000 |
| 2013/02/14 | 328 | 340 | 328 | 338 | 69,000 |
| 2013/02/13 | 328 | 332 | 324 | 330 | 127,000 |
| 2013/02/12 | 340 | 340 | 326 | 327 | 187,000 |
| 2013/02/08 | 340 | 347 | 336 | 337 | 120,000 |
| 2013/02/07 | 346 | 349 | 336 | 341 | 128,000 |
| 2013/02/06 | 351 | 352 | 345 | 346 | 95,000 |
| 2013/02/05 | 350 | 359 | 348 | 349 | 79,000 |
| 2013/02/04 | 358 | 359 | 353 | 353 | 57,000 |
| 2013/02/01 | 352 | 357 | 346 | 352 | 113,000 |
| 2013/01/31 | 357 | 357 | 346 | 352 | 130,000 |
| 2013/01/30 | 356 | 361 | 356 | 359 | 84,000 |
| 2013/01/29 | 370 | 370 | 355 | 358 | 261,000 |
| 2013/01/28 | 368 | 377 | 367 | 373 | 330,000 |
| 2013/01/25 | 367 | 375 | 366 | 367 | 209,000 |
| 2013/01/24 | 363 | 372 | 360 | 367 | 173,000 |
| 2013/01/23 | 365 | 384 | 358 | 361 | 604,000 |
| 2013/01/22 | 369 | 372 | 356 | 367 | 299,000 |
| 2013/01/21 | 368 | 376 | 364 | 369 | 595,000 |
| 2013/01/18 | 352 | 360 | 346 | 352 | 294,000 |
| 2013/01/17 | 360 | 367 | 342 | 349 | 764,000 |
| 2013/01/16 | 338 | 368 | 334 | 364 | 1,139,000 |
| 2013/01/15 | 327 | 342 | 324 | 337 | 332,000 |
| 2013/01/11 | 327 | 330 | 324 | 324 | 155,000 |
| 2013/01/10 | 331 | 337 | 324 | 326 | 295,000 |
| 2013/01/09 | 319 | 332 | 319 | 329 | 239,000 |
| 2013/01/08 | 320 | 320 | 317 | 319 | 64,000 |
| 2013/01/07 | 329 | 329 | 318 | 320 | 279,000 |
| 2013/01/04 | 331 | 331 | 321 | 325 | 221,000 |