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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,287 | 1,300 | 1,268 | 1,271 | 371,300 |
| 2017/12/28 | 1,322 | 1,323 | 1,281 | 1,286 | 312,600 |
| 2017/12/27 | 1,316 | 1,334 | 1,305 | 1,322 | 309,200 |
| 2017/12/26 | 1,305 | 1,323 | 1,303 | 1,323 | 316,800 |
| 2017/12/25 | 1,276 | 1,304 | 1,276 | 1,299 | 310,800 |
| 2017/12/22 | 1,289 | 1,290 | 1,267 | 1,274 | 400,400 |
| 2017/12/21 | 1,282 | 1,298 | 1,258 | 1,276 | 762,800 |
| 2017/12/20 | 1,237 | 1,270 | 1,235 | 1,252 | 663,700 |
| 2017/12/19 | 1,237 | 1,237 | 1,219 | 1,232 | 285,900 |
| 2017/12/18 | 1,230 | 1,245 | 1,226 | 1,237 | 429,000 |
| 2017/12/15 | 1,222 | 1,229 | 1,204 | 1,221 | 427,100 |
| 2017/12/14 | 1,208 | 1,217 | 1,198 | 1,212 | 432,500 |
| 2017/12/13 | 1,235 | 1,237 | 1,207 | 1,208 | 711,700 |
| 2017/12/12 | 1,283 | 1,286 | 1,221 | 1,222 | 1,143,300 |
| 2017/12/11 | 1,320 | 1,358 | 1,286 | 1,301 | 1,524,200 |
| 2017/12/08 | 1,398 | 1,434 | 1,398 | 1,429 | 255,300 |
| 2017/12/07 | 1,399 | 1,420 | 1,399 | 1,405 | 211,500 |
| 2017/12/06 | 1,403 | 1,427 | 1,392 | 1,399 | 215,300 |
| 2017/12/05 | 1,415 | 1,417 | 1,394 | 1,410 | 115,600 |
| 2017/12/04 | 1,448 | 1,460 | 1,423 | 1,423 | 189,900 |
| 2017/12/01 | 1,433 | 1,449 | 1,422 | 1,443 | 160,200 |
| 2017/11/30 | 1,429 | 1,437 | 1,411 | 1,430 | 252,000 |
| 2017/11/29 | 1,433 | 1,446 | 1,416 | 1,434 | 283,000 |
| 2017/11/28 | 1,410 | 1,429 | 1,399 | 1,422 | 190,000 |
| 2017/11/27 | 1,415 | 1,422 | 1,401 | 1,409 | 135,000 |
| 2017/11/24 | 1,408 | 1,418 | 1,382 | 1,399 | 312,700 |
| 2017/11/22 | 1,400 | 1,429 | 1,400 | 1,420 | 401,600 |
| 2017/11/21 | 1,386 | 1,404 | 1,366 | 1,399 | 197,300 |
| 2017/11/20 | 1,348 | 1,387 | 1,347 | 1,383 | 294,500 |
| 2017/11/17 | 1,350 | 1,355 | 1,328 | 1,344 | 323,900 |
| 2017/11/16 | 1,306 | 1,324 | 1,295 | 1,313 | 252,400 |
| 2017/11/15 | 1,370 | 1,370 | 1,307 | 1,308 | 357,500 |
| 2017/11/14 | 1,344 | 1,383 | 1,343 | 1,370 | 314,300 |
| 2017/11/13 | 1,337 | 1,344 | 1,329 | 1,338 | 160,800 |
| 2017/11/10 | 1,346 | 1,355 | 1,332 | 1,344 | 147,000 |
| 2017/11/09 | 1,390 | 1,395 | 1,345 | 1,362 | 338,000 |
| 2017/11/08 | 1,388 | 1,397 | 1,373 | 1,386 | 379,200 |
| 2017/11/07 | 1,376 | 1,386 | 1,366 | 1,370 | 287,700 |
| 2017/11/06 | 1,401 | 1,406 | 1,381 | 1,387 | 316,100 |
| 2017/11/02 | 1,359 | 1,371 | 1,349 | 1,371 | 145,300 |
| 2017/11/01 | 1,355 | 1,365 | 1,341 | 1,354 | 249,900 |
| 2017/10/31 | 1,371 | 1,388 | 1,341 | 1,345 | 244,000 |
| 2017/10/30 | 1,350 | 1,363 | 1,344 | 1,358 | 354,300 |
| 2017/10/27 | 1,323 | 1,345 | 1,321 | 1,345 | 121,700 |
| 2017/10/26 | 1,313 | 1,325 | 1,305 | 1,323 | 199,800 |
| 2017/10/25 | 1,337 | 1,337 | 1,315 | 1,317 | 201,300 |
| 2017/10/24 | 1,321 | 1,338 | 1,320 | 1,338 | 132,200 |
| 2017/10/23 | 1,330 | 1,334 | 1,316 | 1,321 | 147,700 |
| 2017/10/20 | 1,327 | 1,330 | 1,313 | 1,321 | 146,100 |
| 2017/10/19 | 1,339 | 1,354 | 1,330 | 1,333 | 147,400 |
| 2017/10/18 | 1,338 | 1,347 | 1,327 | 1,342 | 150,300 |
| 2017/10/17 | 1,353 | 1,363 | 1,340 | 1,347 | 143,500 |
| 2017/10/16 | 1,349 | 1,356 | 1,335 | 1,341 | 145,100 |
| 2017/10/13 | 1,353 | 1,360 | 1,337 | 1,348 | 127,200 |
| 2017/10/12 | 1,328 | 1,358 | 1,321 | 1,353 | 156,400 |
| 2017/10/11 | 1,332 | 1,347 | 1,321 | 1,322 | 190,300 |
| 2017/10/10 | 1,331 | 1,343 | 1,327 | 1,332 | 143,800 |
| 2017/10/06 | 1,337 | 1,357 | 1,323 | 1,326 | 180,300 |
| 2017/10/05 | 1,342 | 1,353 | 1,328 | 1,328 | 122,100 |
| 2017/10/04 | 1,340 | 1,356 | 1,336 | 1,338 | 142,000 |
| 2017/10/03 | 1,358 | 1,361 | 1,341 | 1,343 | 126,900 |
| 2017/10/02 | 1,384 | 1,397 | 1,355 | 1,357 | 156,500 |
| 2017/09/29 | 1,365 | 1,386 | 1,351 | 1,385 | 169,300 |
| 2017/09/28 | 1,373 | 1,383 | 1,351 | 1,367 | 117,400 |
| 2017/09/27 | 1,362 | 1,368 | 1,346 | 1,368 | 118,300 |
| 2017/09/26 | 1,365 | 1,365 | 1,337 | 1,348 | 175,600 |
| 2017/09/25 | 1,353 | 1,364 | 1,333 | 1,344 | 178,700 |
| 2017/09/22 | 1,354 | 1,359 | 1,325 | 1,349 | 278,700 |
| 2017/09/21 | 1,365 | 1,373 | 1,353 | 1,366 | 289,100 |
| 2017/09/20 | 1,401 | 1,413 | 1,373 | 1,379 | 206,300 |
| 2017/09/19 | 1,433 | 1,434 | 1,391 | 1,407 | 299,200 |
| 2017/09/15 | 1,381 | 1,409 | 1,364 | 1,409 | 279,200 |
| 2017/09/14 | 1,407 | 1,410 | 1,346 | 1,378 | 402,400 |
| 2017/09/13 | 1,396 | 1,424 | 1,382 | 1,409 | 452,400 |
| 2017/09/12 | 1,360 | 1,402 | 1,360 | 1,393 | 576,800 |
| 2017/09/11 | 1,266 | 1,347 | 1,265 | 1,341 | 587,900 |
| 2017/09/08 | 1,254 | 1,269 | 1,243 | 1,254 | 394,800 |
| 2017/09/07 | 1,195 | 1,274 | 1,195 | 1,254 | 620,100 |
| 2017/09/06 | 1,200 | 1,225 | 1,171 | 1,180 | 365,200 |
| 2017/09/05 | 1,200 | 1,242 | 1,198 | 1,202 | 942,000 |
| 2017/09/04 | 1,160 | 1,176 | 1,153 | 1,161 | 215,600 |
| 2017/09/01 | 1,140 | 1,166 | 1,140 | 1,163 | 247,200 |
| 2017/08/31 | 1,148 | 1,150 | 1,138 | 1,140 | 94,900 |
| 2017/08/30 | 1,161 | 1,161 | 1,137 | 1,150 | 171,800 |
| 2017/08/29 | 1,146 | 1,164 | 1,143 | 1,163 | 91,500 |
| 2017/08/28 | 1,148 | 1,156 | 1,141 | 1,148 | 106,900 |
| 2017/08/25 | 1,141 | 1,148 | 1,133 | 1,147 | 79,300 |
| 2017/08/24 | 1,125 | 1,150 | 1,122 | 1,144 | 117,900 |
| 2017/08/23 | 1,139 | 1,139 | 1,124 | 1,129 | 98,700 |
| 2017/08/22 | 1,132 | 1,134 | 1,121 | 1,129 | 103,500 |
| 2017/08/21 | 1,140 | 1,148 | 1,134 | 1,142 | 109,700 |
| 2017/08/18 | 1,135 | 1,149 | 1,131 | 1,133 | 125,900 |
| 2017/08/17 | 1,113 | 1,155 | 1,110 | 1,154 | 239,800 |
| 2017/08/16 | 1,126 | 1,133 | 1,113 | 1,118 | 166,400 |
| 2017/08/15 | 1,130 | 1,137 | 1,119 | 1,128 | 144,100 |
| 2017/08/14 | 1,131 | 1,133 | 1,112 | 1,117 | 176,400 |
| 2017/08/10 | 1,139 | 1,152 | 1,137 | 1,144 | 127,600 |
| 2017/08/09 | 1,153 | 1,153 | 1,130 | 1,139 | 212,800 |
| 2017/08/08 | 1,158 | 1,168 | 1,154 | 1,155 | 214,800 |
| 2017/08/07 | 1,171 | 1,174 | 1,157 | 1,157 | 145,800 |
| 2017/08/04 | 1,122 | 1,178 | 1,122 | 1,174 | 485,000 |
| 2017/08/03 | 1,121 | 1,121 | 1,105 | 1,116 | 134,300 |
| 2017/08/02 | 1,115 | 1,121 | 1,104 | 1,118 | 121,500 |
| 2017/08/01 | 1,114 | 1,116 | 1,103 | 1,115 | 145,000 |
| 2017/07/31 | 1,108 | 1,121 | 1,103 | 1,113 | 175,800 |
| 2017/07/28 | 1,102 | 1,114 | 1,102 | 1,108 | 189,700 |
| 2017/07/27 | 1,105 | 1,119 | 1,101 | 1,110 | 202,300 |
| 2017/07/26 | 1,119 | 1,121 | 1,107 | 1,117 | 254,800 |
| 2017/07/25 | 1,127 | 1,127 | 1,115 | 1,120 | 144,300 |
| 2017/07/24 | 1,125 | 1,129 | 1,107 | 1,122 | 253,000 |
| 2017/07/21 | 1,130 | 1,141 | 1,125 | 1,131 | 230,100 |
| 2017/07/20 | 1,116 | 1,133 | 1,116 | 1,127 | 208,800 |
| 2017/07/19 | 1,096 | 1,110 | 1,089 | 1,108 | 186,800 |
| 2017/07/18 | 1,093 | 1,103 | 1,083 | 1,096 | 230,500 |
| 2017/07/14 | 1,107 | 1,107 | 1,075 | 1,084 | 326,100 |
| 2017/07/13 | 1,105 | 1,115 | 1,097 | 1,098 | 125,100 |
| 2017/07/12 | 1,118 | 1,124 | 1,093 | 1,094 | 220,600 |
| 2017/07/11 | 1,117 | 1,124 | 1,106 | 1,118 | 172,500 |
| 2017/07/10 | 1,126 | 1,134 | 1,111 | 1,117 | 228,500 |
| 2017/07/07 | 1,124 | 1,134 | 1,114 | 1,120 | 261,100 |
| 2017/07/06 | 1,154 | 1,161 | 1,147 | 1,151 | 123,500 |
| 2017/07/05 | 1,153 | 1,159 | 1,137 | 1,156 | 150,400 |
| 2017/07/04 | 1,190 | 1,190 | 1,147 | 1,150 | 209,500 |
| 2017/07/03 | 1,195 | 1,202 | 1,178 | 1,179 | 146,000 |
| 2017/06/30 | 1,199 | 1,206 | 1,176 | 1,194 | 267,100 |
| 2017/06/29 | 1,223 | 1,224 | 1,205 | 1,217 | 202,300 |
| 2017/06/28 | 1,195 | 1,215 | 1,195 | 1,197 | 235,500 |
| 2017/06/27 | 1,200 | 1,208 | 1,190 | 1,195 | 268,100 |
| 2017/06/26 | 1,175 | 1,199 | 1,174 | 1,194 | 239,100 |
| 2017/06/23 | 1,170 | 1,178 | 1,160 | 1,175 | 133,400 |
| 2017/06/22 | 1,169 | 1,181 | 1,158 | 1,161 | 158,600 |
| 2017/06/21 | 1,143 | 1,168 | 1,143 | 1,162 | 149,500 |
| 2017/06/20 | 1,149 | 1,160 | 1,126 | 1,152 | 234,600 |
| 2017/06/19 | 1,129 | 1,143 | 1,117 | 1,140 | 185,800 |
| 2017/06/16 | 1,134 | 1,158 | 1,132 | 1,134 | 247,600 |
| 2017/06/15 | 1,103 | 1,146 | 1,103 | 1,135 | 295,500 |
| 2017/06/14 | 1,103 | 1,116 | 1,081 | 1,103 | 334,500 |
| 2017/06/13 | 1,147 | 1,147 | 1,101 | 1,102 | 404,000 |
| 2017/06/12 | 1,116 | 1,202 | 1,116 | 1,140 | 629,900 |
| 2017/06/09 | 1,160 | 1,164 | 1,117 | 1,123 | 419,800 |
| 2017/06/08 | 1,165 | 1,184 | 1,156 | 1,168 | 145,700 |
| 2017/06/07 | 1,164 | 1,165 | 1,155 | 1,159 | 137,800 |
| 2017/06/06 | 1,187 | 1,198 | 1,165 | 1,169 | 213,100 |
| 2017/06/05 | 1,160 | 1,193 | 1,159 | 1,187 | 219,700 |
| 2017/06/02 | 1,140 | 1,157 | 1,140 | 1,146 | 259,800 |
| 2017/06/01 | 1,128 | 1,144 | 1,128 | 1,133 | 196,400 |
| 2017/05/31 | 1,138 | 1,149 | 1,134 | 1,136 | 166,000 |
| 2017/05/30 | 1,109 | 1,134 | 1,105 | 1,132 | 168,600 |
| 2017/05/29 | 1,113 | 1,125 | 1,107 | 1,112 | 148,500 |
| 2017/05/26 | 1,136 | 1,138 | 1,107 | 1,113 | 189,100 |
| 2017/05/25 | 1,148 | 1,157 | 1,132 | 1,132 | 152,300 |
| 2017/05/24 | 1,155 | 1,165 | 1,147 | 1,156 | 206,800 |
| 2017/05/23 | 1,111 | 1,143 | 1,109 | 1,141 | 293,900 |
| 2017/05/22 | 1,115 | 1,118 | 1,106 | 1,112 | 235,200 |
| 2017/05/19 | 1,114 | 1,125 | 1,105 | 1,115 | 248,600 |
| 2017/05/18 | 1,037 | 1,125 | 1,037 | 1,100 | 735,600 |
| 2017/05/17 | 1,134 | 1,152 | 1,127 | 1,127 | 290,500 |
| 2017/05/16 | 1,130 | 1,155 | 1,129 | 1,139 | 247,600 |
| 2017/05/15 | 1,120 | 1,142 | 1,115 | 1,124 | 281,000 |
| 2017/05/12 | 1,119 | 1,141 | 1,119 | 1,135 | 293,300 |
| 2017/05/11 | 1,115 | 1,133 | 1,114 | 1,119 | 284,200 |
| 2017/05/10 | 1,098 | 1,113 | 1,095 | 1,104 | 209,100 |
| 2017/05/09 | 1,099 | 1,114 | 1,086 | 1,098 | 238,300 |
| 2017/05/08 | 1,070 | 1,105 | 1,069 | 1,101 | 310,800 |
| 2017/05/02 | 1,045 | 1,070 | 1,045 | 1,050 | 249,700 |
| 2017/05/01 | 1,000 | 1,040 | 997 | 1,034 | 293,800 |
| 2017/04/28 | 978 | 997 | 968 | 994 | 309,500 |
| 2017/04/27 | 1,017 | 1,017 | 982 | 983 | 386,900 |
| 2017/04/26 | 1,013 | 1,024 | 1,006 | 1,021 | 134,800 |
| 2017/04/25 | 1,002 | 1,013 | 992 | 1,008 | 152,900 |
| 2017/04/24 | 1,009 | 1,019 | 999 | 1,002 | 191,400 |
| 2017/04/21 | 1,008 | 1,010 | 993 | 1,009 | 149,500 |
| 2017/04/20 | 995 | 1,007 | 986 | 997 | 238,500 |
| 2017/04/19 | 977 | 1,006 | 974 | 1,002 | 199,900 |
| 2017/04/18 | 991 | 1,001 | 982 | 988 | 129,600 |
| 2017/04/17 | 966 | 987 | 964 | 983 | 131,500 |
| 2017/04/14 | 975 | 983 | 963 | 971 | 187,500 |
| 2017/04/13 | 966 | 984 | 966 | 978 | 224,900 |
| 2017/04/12 | 985 | 991 | 972 | 988 | 196,800 |
| 2017/04/11 | 1,009 | 1,015 | 993 | 1,001 | 183,100 |
| 2017/04/10 | 995 | 1,009 | 990 | 1,002 | 230,600 |
| 2017/04/07 | 969 | 993 | 959 | 986 | 219,900 |
| 2017/04/06 | 973 | 983 | 961 | 969 | 233,500 |
| 2017/04/05 | 994 | 1,003 | 975 | 978 | 209,300 |
| 2017/04/04 | 1,001 | 1,001 | 979 | 988 | 267,200 |
| 2017/04/03 | 1,005 | 1,009 | 983 | 994 | 219,300 |
| 2017/03/31 | 1,014 | 1,014 | 982 | 983 | 202,800 |
| 2017/03/30 | 1,000 | 1,029 | 992 | 995 | 458,900 |
| 2017/03/29 | 987 | 998 | 980 | 993 | 282,400 |
| 2017/03/28 | 966 | 987 | 965 | 983 | 209,000 |
| 2017/03/27 | 963 | 978 | 952 | 962 | 231,900 |
| 2017/03/24 | 951 | 990 | 951 | 982 | 360,000 |
| 2017/03/23 | 958 | 959 | 931 | 948 | 262,700 |
| 2017/03/22 | 948 | 969 | 942 | 963 | 241,600 |
| 2017/03/21 | 968 | 979 | 956 | 963 | 280,000 |
| 2017/03/17 | 952 | 979 | 940 | 965 | 373,000 |
| 2017/03/16 | 931 | 956 | 915 | 951 | 533,200 |
| 2017/03/15 | 936 | 962 | 925 | 940 | 820,300 |
| 2017/03/14 | 908 | 936 | 896 | 932 | 1,182,700 |
| 2017/03/13 | 869 | 905 | 851 | 890 | 1,649,600 |
| 2017/03/10 | 805 | 818 | 805 | 809 | 204,700 |
| 2017/03/09 | 805 | 818 | 805 | 808 | 220,400 |
| 2017/03/08 | 805 | 809 | 798 | 802 | 274,300 |
| 2017/03/07 | 810 | 811 | 801 | 802 | 307,100 |
| 2017/03/06 | 828 | 828 | 812 | 814 | 323,500 |
| 2017/03/03 | 839 | 841 | 831 | 833 | 148,300 |
| 2017/03/02 | 855 | 857 | 835 | 838 | 148,700 |
| 2017/03/01 | 848 | 850 | 834 | 848 | 101,500 |
| 2017/02/28 | 851 | 852 | 842 | 844 | 74,200 |
| 2017/02/27 | 850 | 853 | 841 | 846 | 91,700 |
| 2017/02/24 | 859 | 860 | 851 | 856 | 74,000 |
| 2017/02/23 | 861 | 862 | 852 | 862 | 61,700 |
| 2017/02/22 | 865 | 865 | 851 | 857 | 80,400 |
| 2017/02/21 | 868 | 868 | 859 | 865 | 49,700 |
| 2017/02/20 | 858 | 868 | 852 | 867 | 71,100 |
| 2017/02/17 | 860 | 861 | 844 | 858 | 216,400 |
| 2017/02/16 | 888 | 888 | 867 | 872 | 102,200 |
| 2017/02/15 | 877 | 887 | 875 | 885 | 145,800 |
| 2017/02/14 | 880 | 888 | 864 | 867 | 131,300 |
| 2017/02/13 | 861 | 875 | 857 | 874 | 150,500 |
| 2017/02/10 | 860 | 862 | 846 | 851 | 115,400 |
| 2017/02/09 | 852 | 856 | 848 | 849 | 37,600 |
| 2017/02/08 | 845 | 853 | 845 | 853 | 69,000 |
| 2017/02/07 | 855 | 855 | 844 | 848 | 67,400 |
| 2017/02/06 | 868 | 870 | 852 | 855 | 62,100 |
| 2017/02/03 | 864 | 866 | 853 | 858 | 94,300 |
| 2017/02/02 | 869 | 875 | 856 | 858 | 170,400 |
| 2017/02/01 | 881 | 881 | 853 | 869 | 259,400 |
| 2017/01/31 | 868 | 891 | 863 | 889 | 214,900 |
| 2017/01/30 | 886 | 886 | 875 | 878 | 113,700 |
| 2017/01/27 | 881 | 898 | 869 | 891 | 385,500 |
| 2017/01/26 | 878 | 890 | 874 | 885 | 561,100 |
| 2017/01/25 | 865 | 879 | 865 | 869 | 243,700 |
| 2017/01/24 | 856 | 866 | 849 | 859 | 145,100 |
| 2017/01/23 | 858 | 864 | 850 | 854 | 133,700 |
| 2017/01/20 | 856 | 867 | 849 | 857 | 159,200 |
| 2017/01/19 | 850 | 858 | 844 | 856 | 205,200 |
| 2017/01/18 | 836 | 848 | 829 | 841 | 150,800 |
| 2017/01/17 | 850 | 853 | 839 | 843 | 204,400 |
| 2017/01/16 | 851 | 856 | 840 | 853 | 242,100 |
| 2017/01/13 | 824 | 844 | 822 | 843 | 357,200 |
| 2017/01/12 | 824 | 833 | 811 | 828 | 237,000 |
| 2017/01/11 | 829 | 829 | 815 | 815 | 108,600 |
| 2017/01/10 | 829 | 836 | 822 | 823 | 282,500 |
| 2017/01/06 | 825 | 829 | 816 | 827 | 154,100 |
| 2017/01/05 | 830 | 833 | 822 | 828 | 172,900 |
| 2017/01/04 | 810 | 829 | 800 | 826 | 212,400 |