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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,049 | 1,092 | 1,045 | 1,084 | 296,000 |
| 2018/12/27 | 1,164 | 1,164 | 1,060 | 1,079 | 302,200 |
| 2018/12/26 | 993 | 1,045 | 993 | 1,023 | 311,400 |
| 2018/12/25 | 980 | 1,009 | 976 | 993 | 255,900 |
| 2018/12/21 | 1,107 | 1,108 | 1,050 | 1,063 | 229,700 |
| 2018/12/20 | 1,126 | 1,153 | 1,106 | 1,108 | 158,100 |
| 2018/12/19 | 1,164 | 1,164 | 1,132 | 1,137 | 156,900 |
| 2018/12/18 | 1,184 | 1,198 | 1,145 | 1,146 | 227,400 |
| 2018/12/17 | 1,221 | 1,233 | 1,193 | 1,211 | 181,900 |
| 2018/12/14 | 1,230 | 1,246 | 1,210 | 1,213 | 170,200 |
| 2018/12/13 | 1,219 | 1,245 | 1,211 | 1,235 | 195,700 |
| 2018/12/12 | 1,250 | 1,251 | 1,189 | 1,208 | 364,100 |
| 2018/12/11 | 1,207 | 1,278 | 1,196 | 1,243 | 680,000 |
| 2018/12/10 | 1,115 | 1,222 | 1,091 | 1,218 | 856,200 |
| 2018/12/07 | 1,218 | 1,257 | 1,163 | 1,252 | 517,500 |
| 2018/12/06 | 1,215 | 1,237 | 1,186 | 1,188 | 282,300 |
| 2018/12/05 | 1,192 | 1,216 | 1,179 | 1,212 | 338,500 |
| 2018/12/04 | 1,254 | 1,264 | 1,217 | 1,220 | 340,000 |
| 2018/12/03 | 1,305 | 1,317 | 1,244 | 1,254 | 538,700 |
| 2018/11/30 | 1,241 | 1,297 | 1,233 | 1,290 | 482,600 |
| 2018/11/29 | 1,245 | 1,257 | 1,237 | 1,245 | 302,100 |
| 2018/11/28 | 1,200 | 1,230 | 1,194 | 1,225 | 281,400 |
| 2018/11/27 | 1,171 | 1,208 | 1,160 | 1,189 | 326,300 |
| 2018/11/26 | 1,170 | 1,171 | 1,146 | 1,160 | 319,900 |
| 2018/11/22 | 1,122 | 1,144 | 1,112 | 1,140 | 226,700 |
| 2018/11/21 | 1,076 | 1,101 | 1,065 | 1,097 | 146,300 |
| 2018/11/20 | 1,100 | 1,111 | 1,097 | 1,102 | 93,900 |
| 2018/11/19 | 1,099 | 1,127 | 1,097 | 1,123 | 123,800 |
| 2018/11/16 | 1,120 | 1,141 | 1,100 | 1,111 | 180,500 |
| 2018/11/15 | 1,127 | 1,128 | 1,097 | 1,118 | 163,600 |
| 2018/11/14 | 1,097 | 1,107 | 1,084 | 1,099 | 152,200 |
| 2018/11/13 | 1,113 | 1,113 | 1,073 | 1,095 | 175,200 |
| 2018/11/12 | 1,149 | 1,152 | 1,124 | 1,132 | 101,200 |
| 2018/11/09 | 1,149 | 1,158 | 1,141 | 1,152 | 130,200 |
| 2018/11/08 | 1,148 | 1,151 | 1,134 | 1,148 | 122,600 |
| 2018/11/07 | 1,142 | 1,153 | 1,127 | 1,131 | 120,900 |
| 2018/11/06 | 1,149 | 1,154 | 1,132 | 1,143 | 111,000 |
| 2018/11/05 | 1,127 | 1,153 | 1,119 | 1,137 | 123,700 |
| 2018/11/02 | 1,122 | 1,142 | 1,119 | 1,137 | 112,100 |
| 2018/11/01 | 1,147 | 1,150 | 1,123 | 1,129 | 154,700 |
| 2018/10/31 | 1,094 | 1,149 | 1,094 | 1,145 | 223,500 |
| 2018/10/30 | 1,059 | 1,099 | 1,058 | 1,094 | 265,500 |
| 2018/10/29 | 1,070 | 1,088 | 1,053 | 1,061 | 192,600 |
| 2018/10/26 | 1,098 | 1,110 | 1,053 | 1,070 | 256,600 |
| 2018/10/25 | 1,083 | 1,100 | 1,074 | 1,088 | 218,200 |
| 2018/10/24 | 1,141 | 1,150 | 1,110 | 1,119 | 302,600 |
| 2018/10/23 | 1,161 | 1,161 | 1,141 | 1,143 | 199,700 |
| 2018/10/22 | 1,157 | 1,183 | 1,152 | 1,178 | 160,700 |
| 2018/10/19 | 1,126 | 1,167 | 1,125 | 1,164 | 191,100 |
| 2018/10/18 | 1,162 | 1,165 | 1,138 | 1,143 | 135,700 |
| 2018/10/17 | 1,166 | 1,166 | 1,141 | 1,160 | 169,700 |
| 2018/10/16 | 1,142 | 1,145 | 1,126 | 1,140 | 274,800 |
| 2018/10/15 | 1,110 | 1,144 | 1,107 | 1,139 | 384,000 |
| 2018/10/12 | 1,077 | 1,123 | 1,074 | 1,116 | 286,100 |
| 2018/10/11 | 1,050 | 1,078 | 1,050 | 1,074 | 304,200 |
| 2018/10/10 | 1,101 | 1,116 | 1,094 | 1,107 | 145,000 |
| 2018/10/09 | 1,124 | 1,127 | 1,094 | 1,097 | 200,500 |
| 2018/10/05 | 1,114 | 1,138 | 1,107 | 1,123 | 171,800 |
| 2018/10/04 | 1,135 | 1,161 | 1,127 | 1,127 | 234,700 |
| 2018/10/03 | 1,150 | 1,173 | 1,128 | 1,135 | 388,300 |
| 2018/10/02 | 1,179 | 1,189 | 1,153 | 1,155 | 201,500 |
| 2018/10/01 | 1,183 | 1,185 | 1,163 | 1,178 | 229,600 |
| 2018/09/28 | 1,212 | 1,214 | 1,189 | 1,191 | 213,200 |
| 2018/09/27 | 1,215 | 1,233 | 1,202 | 1,204 | 261,300 |
| 2018/09/26 | 1,190 | 1,208 | 1,175 | 1,204 | 181,800 |
| 2018/09/25 | 1,182 | 1,208 | 1,167 | 1,183 | 422,000 |
| 2018/09/21 | 1,181 | 1,185 | 1,163 | 1,174 | 285,400 |
| 2018/09/20 | 1,180 | 1,187 | 1,170 | 1,177 | 299,100 |
| 2018/09/19 | 1,198 | 1,199 | 1,179 | 1,193 | 351,800 |
| 2018/09/18 | 1,152 | 1,180 | 1,146 | 1,168 | 266,700 |
| 2018/09/14 | 1,138 | 1,161 | 1,128 | 1,144 | 384,200 |
| 2018/09/13 | 1,120 | 1,140 | 1,117 | 1,122 | 384,700 |
| 2018/09/12 | 1,102 | 1,130 | 1,100 | 1,118 | 539,100 |
| 2018/09/11 | 1,061 | 1,104 | 1,058 | 1,091 | 497,200 |
| 2018/09/10 | 1,116 | 1,139 | 1,051 | 1,061 | 1,033,700 |
| 2018/09/07 | 1,210 | 1,227 | 1,193 | 1,200 | 210,500 |
| 2018/09/06 | 1,230 | 1,234 | 1,213 | 1,214 | 130,900 |
| 2018/09/05 | 1,256 | 1,264 | 1,242 | 1,243 | 152,300 |
| 2018/09/04 | 1,240 | 1,275 | 1,238 | 1,254 | 221,000 |
| 2018/09/03 | 1,275 | 1,283 | 1,234 | 1,239 | 205,100 |
| 2018/08/31 | 1,244 | 1,280 | 1,244 | 1,261 | 181,700 |
| 2018/08/30 | 1,271 | 1,271 | 1,236 | 1,255 | 214,600 |
| 2018/08/29 | 1,247 | 1,266 | 1,246 | 1,260 | 66,800 |
| 2018/08/28 | 1,267 | 1,278 | 1,253 | 1,254 | 112,600 |
| 2018/08/27 | 1,281 | 1,283 | 1,263 | 1,265 | 132,700 |
| 2018/08/24 | 1,272 | 1,280 | 1,256 | 1,275 | 84,300 |
| 2018/08/23 | 1,249 | 1,270 | 1,239 | 1,264 | 121,000 |
| 2018/08/22 | 1,221 | 1,242 | 1,208 | 1,234 | 182,200 |
| 2018/08/21 | 1,243 | 1,245 | 1,224 | 1,237 | 154,300 |
| 2018/08/20 | 1,253 | 1,267 | 1,250 | 1,253 | 104,400 |
| 2018/08/17 | 1,264 | 1,267 | 1,251 | 1,254 | 68,500 |
| 2018/08/16 | 1,259 | 1,259 | 1,234 | 1,244 | 189,500 |
| 2018/08/15 | 1,290 | 1,302 | 1,282 | 1,288 | 111,000 |
| 2018/08/14 | 1,259 | 1,291 | 1,257 | 1,290 | 116,400 |
| 2018/08/13 | 1,254 | 1,269 | 1,243 | 1,246 | 113,600 |
| 2018/08/10 | 1,303 | 1,305 | 1,272 | 1,275 | 157,500 |
| 2018/08/09 | 1,300 | 1,305 | 1,290 | 1,303 | 69,500 |
| 2018/08/08 | 1,281 | 1,304 | 1,275 | 1,295 | 170,300 |
| 2018/08/07 | 1,277 | 1,289 | 1,269 | 1,287 | 75,800 |
| 2018/08/06 | 1,295 | 1,302 | 1,277 | 1,280 | 107,900 |
| 2018/08/03 | 1,322 | 1,327 | 1,298 | 1,299 | 187,000 |
| 2018/08/02 | 1,346 | 1,357 | 1,322 | 1,323 | 178,700 |
| 2018/08/01 | 1,370 | 1,370 | 1,350 | 1,360 | 150,700 |
| 2018/07/31 | 1,392 | 1,392 | 1,352 | 1,371 | 189,100 |
| 2018/07/30 | 1,425 | 1,425 | 1,401 | 1,407 | 144,800 |
| 2018/07/27 | 1,406 | 1,434 | 1,397 | 1,419 | 134,700 |
| 2018/07/26 | 1,437 | 1,443 | 1,414 | 1,426 | 243,600 |
| 2018/07/25 | 1,420 | 1,426 | 1,404 | 1,424 | 148,500 |
| 2018/07/24 | 1,404 | 1,410 | 1,389 | 1,406 | 100,100 |
| 2018/07/23 | 1,378 | 1,401 | 1,378 | 1,396 | 137,700 |
| 2018/07/20 | 1,391 | 1,407 | 1,382 | 1,400 | 94,400 |
| 2018/07/19 | 1,413 | 1,419 | 1,391 | 1,394 | 101,100 |
| 2018/07/18 | 1,422 | 1,432 | 1,411 | 1,416 | 91,400 |
| 2018/07/17 | 1,385 | 1,437 | 1,375 | 1,422 | 226,500 |
| 2018/07/13 | 1,390 | 1,400 | 1,371 | 1,385 | 158,400 |
| 2018/07/12 | 1,371 | 1,383 | 1,358 | 1,376 | 157,100 |
| 2018/07/11 | 1,355 | 1,379 | 1,339 | 1,366 | 207,000 |
| 2018/07/10 | 1,400 | 1,408 | 1,361 | 1,361 | 149,700 |
| 2018/07/09 | 1,363 | 1,394 | 1,358 | 1,393 | 170,600 |
| 2018/07/06 | 1,320 | 1,343 | 1,296 | 1,340 | 284,000 |
| 2018/07/05 | 1,348 | 1,365 | 1,321 | 1,327 | 137,900 |
| 2018/07/04 | 1,353 | 1,367 | 1,339 | 1,355 | 172,400 |
| 2018/07/03 | 1,390 | 1,405 | 1,363 | 1,376 | 188,800 |
| 2018/07/02 | 1,403 | 1,428 | 1,378 | 1,382 | 187,400 |
| 2018/06/29 | 1,411 | 1,418 | 1,399 | 1,405 | 182,800 |
| 2018/06/28 | 1,425 | 1,425 | 1,397 | 1,422 | 175,400 |
| 2018/06/27 | 1,386 | 1,442 | 1,386 | 1,432 | 140,700 |
| 2018/06/26 | 1,423 | 1,432 | 1,398 | 1,405 | 236,000 |
| 2018/06/25 | 1,484 | 1,484 | 1,427 | 1,433 | 307,200 |
| 2018/06/22 | 1,410 | 1,495 | 1,408 | 1,484 | 336,000 |
| 2018/06/21 | 1,418 | 1,437 | 1,403 | 1,434 | 269,900 |
| 2018/06/20 | 1,409 | 1,435 | 1,390 | 1,429 | 234,800 |
| 2018/06/19 | 1,440 | 1,455 | 1,410 | 1,411 | 339,600 |
| 2018/06/18 | 1,514 | 1,537 | 1,441 | 1,446 | 536,300 |
| 2018/06/15 | 1,524 | 1,531 | 1,496 | 1,520 | 203,300 |
| 2018/06/14 | 1,516 | 1,552 | 1,501 | 1,518 | 211,800 |
| 2018/06/13 | 1,547 | 1,554 | 1,513 | 1,532 | 409,300 |
| 2018/06/12 | 1,541 | 1,582 | 1,540 | 1,557 | 652,300 |
| 2018/06/11 | 1,521 | 1,537 | 1,490 | 1,529 | 1,194,000 |
| 2018/06/08 | 1,400 | 1,423 | 1,392 | 1,401 | 231,400 |
| 2018/06/07 | 1,402 | 1,415 | 1,378 | 1,403 | 174,400 |
| 2018/06/06 | 1,410 | 1,411 | 1,381 | 1,402 | 191,000 |
| 2018/06/05 | 1,395 | 1,425 | 1,387 | 1,409 | 265,000 |
| 2018/06/04 | 1,395 | 1,409 | 1,374 | 1,391 | 266,900 |
| 2018/06/01 | 1,389 | 1,390 | 1,338 | 1,348 | 362,700 |
| 2018/05/31 | 1,328 | 1,404 | 1,328 | 1,395 | 567,200 |
| 2018/05/30 | 1,313 | 1,320 | 1,290 | 1,304 | 220,800 |
| 2018/05/29 | 1,357 | 1,369 | 1,318 | 1,337 | 193,200 |
| 2018/05/28 | 1,321 | 1,379 | 1,317 | 1,357 | 331,000 |
| 2018/05/25 | 1,320 | 1,326 | 1,306 | 1,317 | 114,500 |
| 2018/05/24 | 1,320 | 1,337 | 1,315 | 1,323 | 214,800 |
| 2018/05/23 | 1,291 | 1,320 | 1,289 | 1,315 | 200,700 |
| 2018/05/22 | 1,296 | 1,307 | 1,288 | 1,291 | 128,400 |
| 2018/05/21 | 1,286 | 1,300 | 1,284 | 1,292 | 129,600 |
| 2018/05/18 | 1,301 | 1,303 | 1,283 | 1,286 | 132,000 |
| 2018/05/17 | 1,309 | 1,309 | 1,291 | 1,298 | 140,600 |
| 2018/05/16 | 1,311 | 1,321 | 1,303 | 1,304 | 90,700 |
| 2018/05/15 | 1,310 | 1,337 | 1,309 | 1,320 | 203,300 |
| 2018/05/14 | 1,308 | 1,309 | 1,297 | 1,307 | 121,700 |
| 2018/05/11 | 1,299 | 1,309 | 1,295 | 1,308 | 139,200 |
| 2018/05/10 | 1,301 | 1,304 | 1,288 | 1,302 | 139,700 |
| 2018/05/09 | 1,316 | 1,322 | 1,294 | 1,298 | 209,400 |
| 2018/05/08 | 1,305 | 1,318 | 1,286 | 1,316 | 182,600 |
| 2018/05/07 | 1,308 | 1,308 | 1,287 | 1,301 | 110,400 |
| 2018/05/02 | 1,276 | 1,300 | 1,266 | 1,291 | 180,100 |
| 2018/05/01 | 1,286 | 1,295 | 1,268 | 1,284 | 190,300 |
| 2018/04/27 | 1,295 | 1,307 | 1,289 | 1,302 | 175,000 |
| 2018/04/26 | 1,320 | 1,320 | 1,289 | 1,300 | 189,900 |
| 2018/04/25 | 1,298 | 1,322 | 1,292 | 1,314 | 218,100 |
| 2018/04/24 | 1,311 | 1,326 | 1,305 | 1,311 | 209,600 |
| 2018/04/23 | 1,307 | 1,313 | 1,292 | 1,302 | 121,600 |
| 2018/04/20 | 1,307 | 1,324 | 1,298 | 1,310 | 249,400 |
| 2018/04/19 | 1,341 | 1,346 | 1,304 | 1,312 | 263,300 |
| 2018/04/18 | 1,295 | 1,365 | 1,293 | 1,333 | 808,400 |
| 2018/04/17 | 1,276 | 1,276 | 1,247 | 1,261 | 172,100 |
| 2018/04/16 | 1,251 | 1,279 | 1,247 | 1,264 | 250,200 |
| 2018/04/13 | 1,265 | 1,267 | 1,228 | 1,241 | 212,300 |
| 2018/04/12 | 1,252 | 1,280 | 1,241 | 1,252 | 187,300 |
| 2018/04/11 | 1,277 | 1,277 | 1,254 | 1,264 | 126,300 |
| 2018/04/10 | 1,291 | 1,292 | 1,269 | 1,275 | 122,700 |
| 2018/04/09 | 1,275 | 1,303 | 1,263 | 1,296 | 218,000 |
| 2018/04/06 | 1,285 | 1,297 | 1,276 | 1,284 | 213,400 |
| 2018/04/05 | 1,306 | 1,307 | 1,284 | 1,289 | 213,900 |
| 2018/04/04 | 1,295 | 1,306 | 1,274 | 1,298 | 315,900 |
| 2018/04/03 | 1,258 | 1,290 | 1,250 | 1,286 | 145,400 |
| 2018/04/02 | 1,303 | 1,307 | 1,278 | 1,278 | 196,900 |
| 2018/03/30 | 1,285 | 1,309 | 1,283 | 1,300 | 445,400 |
| 2018/03/29 | 1,250 | 1,283 | 1,250 | 1,276 | 345,300 |
| 2018/03/28 | 1,204 | 1,236 | 1,200 | 1,235 | 189,800 |
| 2018/03/27 | 1,219 | 1,234 | 1,203 | 1,234 | 271,100 |
| 2018/03/26 | 1,170 | 1,198 | 1,155 | 1,198 | 228,400 |
| 2018/03/23 | 1,195 | 1,216 | 1,176 | 1,187 | 328,300 |
| 2018/03/22 | 1,232 | 1,244 | 1,225 | 1,236 | 172,800 |
| 2018/03/20 | 1,203 | 1,232 | 1,197 | 1,232 | 234,600 |
| 2018/03/19 | 1,245 | 1,253 | 1,219 | 1,228 | 355,600 |
| 2018/03/16 | 1,257 | 1,285 | 1,250 | 1,270 | 421,200 |
| 2018/03/15 | 1,255 | 1,261 | 1,210 | 1,249 | 811,500 |
| 2018/03/14 | 1,184 | 1,308 | 1,180 | 1,280 | 1,669,500 |
| 2018/03/13 | 1,192 | 1,198 | 1,177 | 1,198 | 479,600 |
| 2018/03/12 | 1,181 | 1,184 | 1,160 | 1,182 | 299,600 |
| 2018/03/09 | 1,131 | 1,173 | 1,127 | 1,152 | 423,600 |
| 2018/03/08 | 1,175 | 1,175 | 1,118 | 1,121 | 439,400 |
| 2018/03/07 | 1,158 | 1,165 | 1,132 | 1,155 | 425,900 |
| 2018/03/06 | 1,095 | 1,172 | 1,094 | 1,164 | 634,400 |
| 2018/03/05 | 1,125 | 1,131 | 1,033 | 1,065 | 834,800 |
| 2018/03/02 | 1,116 | 1,144 | 1,108 | 1,135 | 824,000 |
| 2018/03/01 | 1,203 | 1,210 | 1,110 | 1,134 | 1,475,100 |
| 2018/02/28 | 1,080 | 1,089 | 1,074 | 1,075 | 175,600 |
| 2018/02/27 | 1,097 | 1,110 | 1,082 | 1,087 | 259,600 |
| 2018/02/26 | 1,078 | 1,085 | 1,062 | 1,077 | 336,900 |
| 2018/02/23 | 1,052 | 1,067 | 1,040 | 1,065 | 322,500 |
| 2018/02/22 | 1,050 | 1,058 | 1,046 | 1,046 | 588,700 |
| 2018/02/21 | 1,057 | 1,075 | 1,048 | 1,057 | 485,500 |
| 2018/02/20 | 1,067 | 1,067 | 1,045 | 1,054 | 281,600 |
| 2018/02/19 | 1,054 | 1,069 | 1,037 | 1,069 | 323,400 |
| 2018/02/16 | 1,008 | 1,043 | 998 | 1,040 | 403,800 |
| 2018/02/15 | 1,000 | 1,007 | 985 | 990 | 555,200 |
| 2018/02/14 | 1,006 | 1,019 | 979 | 987 | 669,700 |
| 2018/02/13 | 1,040 | 1,040 | 1,012 | 1,019 | 656,700 |
| 2018/02/09 | 1,039 | 1,045 | 1,025 | 1,045 | 530,300 |
| 2018/02/08 | 1,096 | 1,101 | 1,081 | 1,094 | 462,000 |
| 2018/02/07 | 1,160 | 1,160 | 1,097 | 1,098 | 243,800 |
| 2018/02/06 | 1,125 | 1,128 | 1,080 | 1,107 | 471,600 |
| 2018/02/05 | 1,215 | 1,237 | 1,199 | 1,200 | 332,800 |
| 2018/02/02 | 1,242 | 1,248 | 1,223 | 1,245 | 281,900 |
| 2018/02/01 | 1,244 | 1,252 | 1,229 | 1,245 | 279,600 |
| 2018/01/31 | 1,264 | 1,272 | 1,226 | 1,226 | 393,300 |
| 2018/01/30 | 1,260 | 1,274 | 1,249 | 1,272 | 527,100 |
| 2018/01/29 | 1,240 | 1,264 | 1,238 | 1,253 | 239,600 |
| 2018/01/26 | 1,250 | 1,262 | 1,242 | 1,259 | 683,400 |
| 2018/01/25 | 1,266 | 1,269 | 1,250 | 1,250 | 251,100 |
| 2018/01/24 | 1,250 | 1,256 | 1,243 | 1,250 | 202,000 |
| 2018/01/23 | 1,241 | 1,253 | 1,235 | 1,240 | 183,500 |
| 2018/01/22 | 1,247 | 1,247 | 1,223 | 1,234 | 182,500 |
| 2018/01/19 | 1,231 | 1,255 | 1,230 | 1,242 | 226,000 |
| 2018/01/18 | 1,245 | 1,245 | 1,216 | 1,217 | 359,000 |
| 2018/01/17 | 1,238 | 1,255 | 1,231 | 1,239 | 449,200 |
| 2018/01/16 | 1,242 | 1,251 | 1,237 | 1,241 | 342,900 |
| 2018/01/15 | 1,267 | 1,274 | 1,239 | 1,241 | 410,800 |
| 2018/01/12 | 1,271 | 1,286 | 1,257 | 1,259 | 379,700 |
| 2018/01/11 | 1,297 | 1,297 | 1,252 | 1,280 | 590,300 |
| 2018/01/10 | 1,312 | 1,318 | 1,296 | 1,305 | 315,100 |
| 2018/01/09 | 1,325 | 1,328 | 1,309 | 1,313 | 231,300 |
| 2018/01/05 | 1,317 | 1,323 | 1,304 | 1,319 | 252,300 |
| 2018/01/04 | 1,294 | 1,310 | 1,285 | 1,309 | 331,100 |