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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,328 | 1,330 | 1,307 | 1,321 | 141,400 |
| 2019/12/27 | 1,319 | 1,328 | 1,315 | 1,317 | 111,000 |
| 2019/12/26 | 1,292 | 1,316 | 1,292 | 1,316 | 95,000 |
| 2019/12/25 | 1,304 | 1,316 | 1,302 | 1,314 | 110,300 |
| 2019/12/24 | 1,297 | 1,307 | 1,292 | 1,299 | 125,700 |
| 2019/12/23 | 1,296 | 1,300 | 1,287 | 1,291 | 93,300 |
| 2019/12/20 | 1,288 | 1,294 | 1,277 | 1,292 | 132,800 |
| 2019/12/19 | 1,293 | 1,295 | 1,267 | 1,279 | 164,000 |
| 2019/12/18 | 1,290 | 1,297 | 1,282 | 1,292 | 189,100 |
| 2019/12/17 | 1,295 | 1,310 | 1,290 | 1,310 | 189,000 |
| 2019/12/16 | 1,297 | 1,303 | 1,286 | 1,292 | 170,900 |
| 2019/12/13 | 1,303 | 1,306 | 1,286 | 1,293 | 274,700 |
| 2019/12/12 | 1,292 | 1,302 | 1,281 | 1,290 | 196,800 |
| 2019/12/11 | 1,312 | 1,313 | 1,298 | 1,299 | 225,900 |
| 2019/12/10 | 1,310 | 1,348 | 1,306 | 1,325 | 493,200 |
| 2019/12/09 | 1,315 | 1,330 | 1,260 | 1,307 | 854,600 |
| 2019/12/06 | 1,282 | 1,314 | 1,270 | 1,307 | 402,600 |
| 2019/12/05 | 1,277 | 1,282 | 1,269 | 1,276 | 202,800 |
| 2019/12/04 | 1,255 | 1,276 | 1,251 | 1,273 | 272,600 |
| 2019/12/03 | 1,223 | 1,266 | 1,218 | 1,260 | 311,400 |
| 2019/12/02 | 1,198 | 1,240 | 1,198 | 1,232 | 320,600 |
| 2019/11/29 | 1,190 | 1,191 | 1,178 | 1,187 | 96,300 |
| 2019/11/28 | 1,199 | 1,199 | 1,181 | 1,187 | 80,000 |
| 2019/11/27 | 1,197 | 1,200 | 1,186 | 1,194 | 104,600 |
| 2019/11/26 | 1,206 | 1,207 | 1,190 | 1,194 | 165,600 |
| 2019/11/25 | 1,205 | 1,205 | 1,194 | 1,198 | 100,800 |
| 2019/11/22 | 1,196 | 1,205 | 1,196 | 1,198 | 126,800 |
| 2019/11/21 | 1,202 | 1,215 | 1,188 | 1,201 | 220,700 |
| 2019/11/20 | 1,202 | 1,221 | 1,194 | 1,200 | 275,400 |
| 2019/11/19 | 1,200 | 1,206 | 1,186 | 1,199 | 337,000 |
| 2019/11/18 | 1,182 | 1,189 | 1,171 | 1,172 | 225,400 |
| 2019/11/15 | 1,158 | 1,180 | 1,158 | 1,175 | 219,500 |
| 2019/11/14 | 1,168 | 1,175 | 1,151 | 1,160 | 182,500 |
| 2019/11/13 | 1,171 | 1,176 | 1,159 | 1,165 | 162,100 |
| 2019/11/12 | 1,157 | 1,176 | 1,151 | 1,176 | 232,600 |
| 2019/11/11 | 1,163 | 1,174 | 1,148 | 1,154 | 269,200 |
| 2019/11/08 | 1,173 | 1,178 | 1,155 | 1,156 | 229,000 |
| 2019/11/07 | 1,165 | 1,165 | 1,146 | 1,163 | 253,300 |
| 2019/11/06 | 1,170 | 1,175 | 1,159 | 1,160 | 149,600 |
| 2019/11/05 | 1,154 | 1,168 | 1,144 | 1,161 | 235,800 |
| 2019/11/01 | 1,144 | 1,152 | 1,138 | 1,142 | 115,400 |
| 2019/10/31 | 1,150 | 1,158 | 1,144 | 1,144 | 126,600 |
| 2019/10/30 | 1,143 | 1,149 | 1,133 | 1,147 | 212,100 |
| 2019/10/29 | 1,143 | 1,161 | 1,143 | 1,149 | 186,000 |
| 2019/10/28 | 1,150 | 1,150 | 1,137 | 1,143 | 119,800 |
| 2019/10/25 | 1,151 | 1,154 | 1,140 | 1,148 | 153,400 |
| 2019/10/24 | 1,153 | 1,158 | 1,144 | 1,152 | 203,200 |
| 2019/10/23 | 1,138 | 1,143 | 1,126 | 1,142 | 280,200 |
| 2019/10/21 | 1,141 | 1,152 | 1,137 | 1,138 | 124,200 |
| 2019/10/18 | 1,145 | 1,151 | 1,132 | 1,134 | 155,000 |
| 2019/10/17 | 1,159 | 1,159 | 1,138 | 1,138 | 168,300 |
| 2019/10/16 | 1,176 | 1,181 | 1,158 | 1,161 | 194,800 |
| 2019/10/15 | 1,162 | 1,176 | 1,161 | 1,168 | 182,600 |
| 2019/10/11 | 1,163 | 1,164 | 1,137 | 1,144 | 204,700 |
| 2019/10/10 | 1,172 | 1,176 | 1,152 | 1,163 | 207,300 |
| 2019/10/09 | 1,177 | 1,181 | 1,163 | 1,174 | 203,000 |
| 2019/10/08 | 1,189 | 1,203 | 1,183 | 1,192 | 163,300 |
| 2019/10/07 | 1,189 | 1,191 | 1,178 | 1,183 | 97,300 |
| 2019/10/04 | 1,195 | 1,195 | 1,168 | 1,187 | 156,000 |
| 2019/10/03 | 1,204 | 1,211 | 1,182 | 1,194 | 172,400 |
| 2019/10/02 | 1,216 | 1,233 | 1,216 | 1,224 | 159,000 |
| 2019/10/01 | 1,224 | 1,228 | 1,213 | 1,220 | 146,500 |
| 2019/09/30 | 1,181 | 1,212 | 1,181 | 1,209 | 226,900 |
| 2019/09/27 | 1,223 | 1,223 | 1,184 | 1,200 | 213,100 |
| 2019/09/26 | 1,223 | 1,261 | 1,212 | 1,216 | 382,400 |
| 2019/09/25 | 1,222 | 1,222 | 1,189 | 1,204 | 207,400 |
| 2019/09/24 | 1,243 | 1,253 | 1,221 | 1,222 | 202,800 |
| 2019/09/20 | 1,284 | 1,284 | 1,247 | 1,250 | 196,500 |
| 2019/09/19 | 1,259 | 1,293 | 1,258 | 1,286 | 241,900 |
| 2019/09/18 | 1,249 | 1,260 | 1,243 | 1,255 | 180,900 |
| 2019/09/17 | 1,243 | 1,256 | 1,230 | 1,245 | 169,500 |
| 2019/09/13 | 1,250 | 1,250 | 1,226 | 1,243 | 217,600 |
| 2019/09/12 | 1,232 | 1,250 | 1,219 | 1,240 | 296,500 |
| 2019/09/11 | 1,285 | 1,285 | 1,213 | 1,233 | 549,000 |
| 2019/09/10 | 1,290 | 1,294 | 1,252 | 1,255 | 208,300 |
| 2019/09/09 | 1,257 | 1,288 | 1,257 | 1,283 | 121,100 |
| 2019/09/06 | 1,285 | 1,293 | 1,255 | 1,257 | 137,600 |
| 2019/09/05 | 1,274 | 1,295 | 1,268 | 1,284 | 119,900 |
| 2019/09/04 | 1,265 | 1,282 | 1,251 | 1,275 | 93,800 |
| 2019/09/03 | 1,259 | 1,276 | 1,245 | 1,275 | 144,500 |
| 2019/09/02 | 1,302 | 1,303 | 1,266 | 1,267 | 141,600 |
| 2019/08/30 | 1,260 | 1,282 | 1,258 | 1,280 | 112,500 |
| 2019/08/29 | 1,256 | 1,264 | 1,231 | 1,250 | 78,800 |
| 2019/08/28 | 1,261 | 1,278 | 1,249 | 1,254 | 92,300 |
| 2019/08/27 | 1,242 | 1,248 | 1,237 | 1,247 | 111,200 |
| 2019/08/26 | 1,255 | 1,257 | 1,224 | 1,236 | 193,100 |
| 2019/08/23 | 1,285 | 1,288 | 1,270 | 1,285 | 79,800 |
| 2019/08/22 | 1,300 | 1,301 | 1,264 | 1,281 | 145,700 |
| 2019/08/21 | 1,274 | 1,297 | 1,274 | 1,297 | 152,700 |
| 2019/08/20 | 1,270 | 1,284 | 1,262 | 1,283 | 108,200 |
| 2019/08/19 | 1,269 | 1,291 | 1,268 | 1,273 | 131,500 |
| 2019/08/16 | 1,284 | 1,284 | 1,270 | 1,273 | 53,700 |
| 2019/08/15 | 1,273 | 1,290 | 1,266 | 1,281 | 115,500 |
| 2019/08/14 | 1,318 | 1,318 | 1,294 | 1,303 | 86,000 |
| 2019/08/13 | 1,292 | 1,296 | 1,276 | 1,296 | 148,800 |
| 2019/08/09 | 1,298 | 1,315 | 1,289 | 1,310 | 215,400 |
| 2019/08/08 | 1,257 | 1,290 | 1,253 | 1,284 | 160,400 |
| 2019/08/07 | 1,260 | 1,264 | 1,246 | 1,254 | 164,000 |
| 2019/08/06 | 1,250 | 1,270 | 1,245 | 1,260 | 183,700 |
| 2019/08/05 | 1,287 | 1,292 | 1,264 | 1,288 | 200,100 |
| 2019/08/02 | 1,284 | 1,315 | 1,283 | 1,298 | 275,100 |
| 2019/08/01 | 1,302 | 1,318 | 1,296 | 1,314 | 230,000 |
| 2019/07/31 | 1,296 | 1,300 | 1,291 | 1,300 | 128,800 |
| 2019/07/30 | 1,289 | 1,304 | 1,286 | 1,301 | 140,400 |
| 2019/07/29 | 1,287 | 1,306 | 1,283 | 1,304 | 470,200 |
| 2019/07/26 | 1,303 | 1,306 | 1,290 | 1,296 | 139,100 |
| 2019/07/25 | 1,317 | 1,327 | 1,313 | 1,315 | 178,200 |
| 2019/07/24 | 1,320 | 1,326 | 1,306 | 1,314 | 162,900 |
| 2019/07/23 | 1,311 | 1,318 | 1,305 | 1,313 | 120,500 |
| 2019/07/22 | 1,310 | 1,316 | 1,302 | 1,309 | 131,100 |
| 2019/07/19 | 1,286 | 1,308 | 1,282 | 1,303 | 128,200 |
| 2019/07/18 | 1,296 | 1,297 | 1,266 | 1,273 | 182,300 |
| 2019/07/17 | 1,302 | 1,308 | 1,286 | 1,297 | 214,500 |
| 2019/07/16 | 1,289 | 1,306 | 1,282 | 1,304 | 200,600 |
| 2019/07/12 | 1,295 | 1,307 | 1,287 | 1,291 | 180,300 |
| 2019/07/11 | 1,292 | 1,296 | 1,285 | 1,287 | 110,600 |
| 2019/07/10 | 1,284 | 1,288 | 1,267 | 1,279 | 163,900 |
| 2019/07/09 | 1,291 | 1,299 | 1,283 | 1,286 | 126,900 |
| 2019/07/08 | 1,295 | 1,321 | 1,293 | 1,295 | 232,300 |
| 2019/07/05 | 1,290 | 1,317 | 1,290 | 1,300 | 245,900 |
| 2019/07/04 | 1,262 | 1,283 | 1,260 | 1,281 | 80,000 |
| 2019/07/03 | 1,263 | 1,268 | 1,252 | 1,258 | 111,300 |
| 2019/07/02 | 1,279 | 1,281 | 1,265 | 1,275 | 105,700 |
| 2019/07/01 | 1,280 | 1,280 | 1,262 | 1,280 | 263,900 |
| 2019/06/28 | 1,272 | 1,273 | 1,245 | 1,251 | 262,700 |
| 2019/06/27 | 1,234 | 1,272 | 1,234 | 1,261 | 293,300 |
| 2019/06/26 | 1,236 | 1,251 | 1,225 | 1,231 | 264,600 |
| 2019/06/25 | 1,265 | 1,266 | 1,241 | 1,247 | 210,300 |
| 2019/06/24 | 1,271 | 1,287 | 1,265 | 1,266 | 256,500 |
| 2019/06/21 | 1,285 | 1,307 | 1,273 | 1,274 | 283,400 |
| 2019/06/20 | 1,269 | 1,285 | 1,263 | 1,275 | 281,000 |
| 2019/06/19 | 1,226 | 1,257 | 1,226 | 1,253 | 276,900 |
| 2019/06/18 | 1,231 | 1,231 | 1,201 | 1,208 | 113,300 |
| 2019/06/17 | 1,234 | 1,235 | 1,207 | 1,231 | 223,300 |
| 2019/06/14 | 1,218 | 1,237 | 1,206 | 1,234 | 316,200 |
| 2019/06/13 | 1,260 | 1,288 | 1,200 | 1,206 | 606,000 |
| 2019/06/12 | 1,279 | 1,294 | 1,210 | 1,232 | 1,282,200 |
| 2019/06/11 | 1,145 | 1,158 | 1,137 | 1,143 | 263,000 |
| 2019/06/10 | 1,146 | 1,155 | 1,139 | 1,143 | 188,200 |
| 2019/06/07 | 1,110 | 1,129 | 1,108 | 1,128 | 121,600 |
| 2019/06/06 | 1,116 | 1,137 | 1,110 | 1,110 | 99,800 |
| 2019/06/05 | 1,101 | 1,121 | 1,092 | 1,121 | 116,200 |
| 2019/06/04 | 1,092 | 1,096 | 1,066 | 1,084 | 179,200 |
| 2019/06/03 | 1,112 | 1,121 | 1,074 | 1,087 | 296,600 |
| 2019/05/31 | 1,123 | 1,136 | 1,122 | 1,124 | 149,200 |
| 2019/05/30 | 1,132 | 1,137 | 1,115 | 1,126 | 197,000 |
| 2019/05/29 | 1,145 | 1,160 | 1,141 | 1,142 | 155,200 |
| 2019/05/28 | 1,145 | 1,166 | 1,139 | 1,166 | 157,200 |
| 2019/05/27 | 1,170 | 1,173 | 1,150 | 1,154 | 72,600 |
| 2019/05/24 | 1,140 | 1,166 | 1,136 | 1,165 | 175,200 |
| 2019/05/23 | 1,162 | 1,167 | 1,143 | 1,153 | 239,800 |
| 2019/05/22 | 1,175 | 1,182 | 1,165 | 1,168 | 187,100 |
| 2019/05/21 | 1,170 | 1,176 | 1,156 | 1,169 | 175,000 |
| 2019/05/20 | 1,191 | 1,198 | 1,160 | 1,185 | 248,600 |
| 2019/05/17 | 1,213 | 1,218 | 1,192 | 1,198 | 145,600 |
| 2019/05/16 | 1,185 | 1,214 | 1,175 | 1,203 | 222,500 |
| 2019/05/15 | 1,174 | 1,191 | 1,165 | 1,191 | 222,500 |
| 2019/05/14 | 1,147 | 1,163 | 1,131 | 1,163 | 222,300 |
| 2019/05/13 | 1,214 | 1,214 | 1,180 | 1,184 | 201,100 |
| 2019/05/10 | 1,190 | 1,237 | 1,188 | 1,221 | 211,200 |
| 2019/05/09 | 1,209 | 1,221 | 1,183 | 1,188 | 222,400 |
| 2019/05/08 | 1,200 | 1,230 | 1,198 | 1,215 | 229,800 |
| 2019/05/07 | 1,233 | 1,233 | 1,202 | 1,208 | 172,100 |
| 2019/04/26 | 1,220 | 1,242 | 1,211 | 1,237 | 170,100 |
| 2019/04/25 | 1,221 | 1,232 | 1,215 | 1,228 | 142,500 |
| 2019/04/24 | 1,219 | 1,236 | 1,217 | 1,219 | 232,000 |
| 2019/04/23 | 1,195 | 1,216 | 1,195 | 1,214 | 180,800 |
| 2019/04/22 | 1,205 | 1,210 | 1,187 | 1,190 | 138,800 |
| 2019/04/19 | 1,223 | 1,224 | 1,193 | 1,203 | 316,700 |
| 2019/04/18 | 1,274 | 1,279 | 1,226 | 1,228 | 186,000 |
| 2019/04/17 | 1,276 | 1,291 | 1,270 | 1,279 | 221,900 |
| 2019/04/16 | 1,281 | 1,287 | 1,268 | 1,271 | 197,600 |
| 2019/04/15 | 1,278 | 1,290 | 1,266 | 1,278 | 190,500 |
| 2019/04/12 | 1,255 | 1,261 | 1,245 | 1,251 | 281,900 |
| 2019/04/11 | 1,246 | 1,248 | 1,230 | 1,241 | 119,500 |
| 2019/04/10 | 1,244 | 1,275 | 1,242 | 1,249 | 215,300 |
| 2019/04/09 | 1,237 | 1,252 | 1,224 | 1,247 | 318,500 |
| 2019/04/08 | 1,260 | 1,260 | 1,224 | 1,233 | 397,300 |
| 2019/04/05 | 1,290 | 1,291 | 1,257 | 1,263 | 413,500 |
| 2019/04/04 | 1,315 | 1,326 | 1,290 | 1,295 | 198,900 |
| 2019/04/03 | 1,298 | 1,314 | 1,293 | 1,312 | 183,300 |
| 2019/04/02 | 1,300 | 1,304 | 1,284 | 1,297 | 189,400 |
| 2019/04/01 | 1,327 | 1,343 | 1,300 | 1,309 | 168,000 |
| 2019/03/29 | 1,311 | 1,323 | 1,295 | 1,308 | 165,300 |
| 2019/03/28 | 1,317 | 1,322 | 1,291 | 1,305 | 270,400 |
| 2019/03/27 | 1,305 | 1,318 | 1,300 | 1,318 | 205,100 |
| 2019/03/26 | 1,301 | 1,310 | 1,292 | 1,308 | 252,500 |
| 2019/03/25 | 1,298 | 1,305 | 1,266 | 1,271 | 165,500 |
| 2019/03/22 | 1,320 | 1,320 | 1,300 | 1,312 | 222,500 |
| 2019/03/20 | 1,299 | 1,311 | 1,288 | 1,311 | 258,900 |
| 2019/03/19 | 1,250 | 1,285 | 1,250 | 1,285 | 261,000 |
| 2019/03/18 | 1,231 | 1,280 | 1,227 | 1,280 | 327,200 |
| 2019/03/15 | 1,242 | 1,260 | 1,211 | 1,237 | 470,500 |
| 2019/03/14 | 1,251 | 1,278 | 1,219 | 1,250 | 661,800 |
| 2019/03/13 | 1,232 | 1,300 | 1,206 | 1,278 | 568,200 |
| 2019/03/12 | 1,237 | 1,251 | 1,227 | 1,231 | 378,300 |
| 2019/03/11 | 1,270 | 1,279 | 1,219 | 1,225 | 342,100 |
| 2019/03/08 | 1,290 | 1,293 | 1,261 | 1,269 | 280,800 |
| 2019/03/07 | 1,340 | 1,344 | 1,304 | 1,312 | 301,200 |
| 2019/03/06 | 1,335 | 1,355 | 1,314 | 1,348 | 750,000 |
| 2019/03/05 | 1,317 | 1,334 | 1,313 | 1,321 | 122,800 |
| 2019/03/04 | 1,344 | 1,346 | 1,319 | 1,332 | 113,600 |
| 2019/03/01 | 1,322 | 1,338 | 1,313 | 1,330 | 226,900 |
| 2019/02/28 | 1,310 | 1,325 | 1,301 | 1,315 | 275,700 |
| 2019/02/27 | 1,306 | 1,315 | 1,297 | 1,306 | 215,400 |
| 2019/02/26 | 1,300 | 1,309 | 1,295 | 1,306 | 171,400 |
| 2019/02/25 | 1,280 | 1,307 | 1,279 | 1,306 | 261,800 |
| 2019/02/22 | 1,283 | 1,292 | 1,263 | 1,267 | 200,300 |
| 2019/02/21 | 1,260 | 1,282 | 1,247 | 1,280 | 313,900 |
| 2019/02/20 | 1,250 | 1,284 | 1,248 | 1,265 | 550,400 |
| 2019/02/19 | 1,195 | 1,213 | 1,185 | 1,203 | 192,700 |
| 2019/02/18 | 1,176 | 1,191 | 1,167 | 1,187 | 196,500 |
| 2019/02/15 | 1,150 | 1,168 | 1,143 | 1,162 | 182,000 |
| 2019/02/14 | 1,167 | 1,169 | 1,155 | 1,162 | 169,800 |
| 2019/02/13 | 1,150 | 1,176 | 1,141 | 1,167 | 174,800 |
| 2019/02/12 | 1,112 | 1,141 | 1,112 | 1,139 | 146,900 |
| 2019/02/08 | 1,147 | 1,161 | 1,118 | 1,123 | 214,000 |
| 2019/02/07 | 1,157 | 1,168 | 1,151 | 1,166 | 150,700 |
| 2019/02/06 | 1,137 | 1,159 | 1,134 | 1,157 | 195,500 |
| 2019/02/05 | 1,150 | 1,161 | 1,138 | 1,149 | 187,000 |
| 2019/02/04 | 1,134 | 1,145 | 1,122 | 1,144 | 194,200 |
| 2019/02/01 | 1,157 | 1,157 | 1,109 | 1,118 | 251,900 |
| 2019/01/31 | 1,138 | 1,162 | 1,133 | 1,159 | 244,600 |
| 2019/01/30 | 1,124 | 1,135 | 1,119 | 1,123 | 222,700 |
| 2019/01/29 | 1,106 | 1,129 | 1,096 | 1,125 | 265,500 |
| 2019/01/28 | 1,135 | 1,143 | 1,116 | 1,134 | 488,400 |
| 2019/01/25 | 1,132 | 1,152 | 1,121 | 1,135 | 209,500 |
| 2019/01/24 | 1,115 | 1,132 | 1,107 | 1,127 | 217,800 |
| 2019/01/23 | 1,107 | 1,117 | 1,086 | 1,106 | 209,400 |
| 2019/01/22 | 1,132 | 1,135 | 1,103 | 1,119 | 230,300 |
| 2019/01/21 | 1,130 | 1,152 | 1,118 | 1,135 | 299,200 |
| 2019/01/18 | 1,085 | 1,124 | 1,076 | 1,114 | 279,500 |
| 2019/01/17 | 1,085 | 1,099 | 1,074 | 1,091 | 239,000 |
| 2019/01/16 | 1,090 | 1,106 | 1,080 | 1,083 | 178,800 |
| 2019/01/15 | 1,074 | 1,093 | 1,066 | 1,089 | 189,000 |
| 2019/01/11 | 1,070 | 1,110 | 1,065 | 1,080 | 232,700 |
| 2019/01/10 | 1,056 | 1,066 | 1,042 | 1,057 | 135,100 |
| 2019/01/09 | 1,058 | 1,073 | 1,050 | 1,064 | 203,100 |
| 2019/01/08 | 1,071 | 1,081 | 1,046 | 1,049 | 199,400 |
| 2019/01/07 | 1,075 | 1,084 | 1,055 | 1,060 | 287,400 |
| 2019/01/04 | 1,056 | 1,070 | 1,029 | 1,045 | 225,600 |