9471 (株)文溪堂 の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 916 | 916 | 916 | 916 | 100 | 916 |
2016-12-27 | 910 | 910 | 910 | 910 | 200 | 910 |
2016-12-26 | 918 | 918 | 902 | 906 | 700 | 906 |
2016-12-22 | 919 | 919 | 918 | 918 | 1,000 | 918 |
2016-12-21 | 929 | 929 | 918 | 918 | 3,500 | 918 |
2016-12-20 | 918 | 921 | 918 | 921 | 600 | 921 |
2016-12-19 | 915 | 917 | 915 | 917 | 200 | 917 |
2016-12-15 | 915 | 915 | 915 | 915 | 100 | 915 |
2016-12-14 | 911 | 911 | 911 | 911 | 100 | 911 |
2016-12-13 | 912 | 917 | 911 | 911 | 500 | 911 |
2016-12-12 | 910 | 910 | 910 | 910 | 1,000 | 910 |
2016-12-09 | 924 | 924 | 919 | 919 | 3,600 | 919 |
2016-12-07 | 925 | 925 | 925 | 925 | 2,400 | 925 |
2016-12-06 | 917 | 918 | 917 | 917 | 700 | 917 |
2016-12-02 | 915 | 915 | 915 | 915 | 200 | 915 |
2016-11-30 | 905 | 905 | 905 | 905 | 100 | 905 |
2016-11-29 | 905 | 905 | 905 | 905 | 200 | 905 |
2016-11-28 | 904 | 904 | 904 | 904 | 4,900 | 904 |
2016-11-24 | 919 | 919 | 919 | 919 | 900 | 919 |
2016-11-22 | 913 | 913 | 913 | 913 | 400 | 913 |
2016-11-18 | 913 | 913 | 913 | 913 | 3,300 | 913 |
2016-11-17 | 913 | 913 | 913 | 913 | 800 | 913 |
2016-11-16 | 915 | 915 | 915 | 915 | 100 | 915 |
2016-11-15 | 920 | 920 | 915 | 915 | 200 | 915 |
2016-11-14 | 920 | 920 | 920 | 920 | 200 | 920 |
2016-11-11 | 915 | 920 | 915 | 920 | 5,300 | 920 |
2016-11-10 | 915 | 915 | 911 | 911 | 1,100 | 911 |
2016-11-09 | 910 | 910 | 910 | 910 | 100 | 910 |
2016-11-04 | 916 | 916 | 916 | 916 | 100 | 916 |
2016-11-02 | 928 | 928 | 928 | 928 | 200 | 928 |
2016-11-01 | 915 | 915 | 915 | 915 | 100 | 915 |
2016-10-25 | 915 | 930 | 914 | 930 | 1,000 | 930 |
2016-10-24 | 918 | 918 | 918 | 918 | 1,200 | 918 |
2016-10-20 | 928 | 928 | 906 | 908 | 7,000 | 908 |
2016-10-19 | 915 | 930 | 915 | 930 | 700 | 930 |
2016-10-17 | 913 | 913 | 913 | 913 | 300 | 913 |
2016-10-12 | 910 | 910 | 910 | 910 | 300 | 910 |
2016-10-07 | 900 | 900 | 900 | 900 | 100 | 900 |
2016-10-05 | 905 | 905 | 905 | 905 | 100 | 905 |
2016-10-04 | 919 | 919 | 919 | 919 | 200 | 919 |
2016-10-03 | 901 | 901 | 901 | 901 | 200 | 901 |
2016-09-28 | 899 | 899 | 899 | 899 | 200 | 899 |
2016-09-26 | 901 | 901 | 901 | 901 | 300 | 901 |
2016-09-21 | 915 | 915 | 915 | 915 | 1,100 | 915 |
2016-09-20 | 915 | 915 | 915 | 915 | 3,300 | 915 |
2016-09-16 | 902 | 915 | 902 | 915 | 400 | 915 |
2016-09-15 | 914 | 914 | 902 | 902 | 900 | 902 |
2016-09-09 | 929 | 929 | 929 | 929 | 200 | 929 |
2016-09-07 | 930 | 930 | 930 | 930 | 100 | 930 |
2016-09-06 | 915 | 915 | 915 | 915 | 100 | 915 |
2016-09-05 | 905 | 905 | 900 | 900 | 600 | 900 |
2016-09-02 | 900 | 900 | 900 | 900 | 5,200 | 900 |
2016-09-01 | 900 | 900 | 900 | 900 | 1,800 | 900 |
2016-08-30 | 927 | 927 | 913 | 913 | 200 | 913 |
2016-08-26 | 912 | 912 | 912 | 912 | 300 | 912 |
2016-08-24 | 915 | 916 | 915 | 916 | 200 | 916 |
2016-08-23 | 921 | 922 | 913 | 913 | 2,900 | 913 |
2016-08-22 | 910 | 912 | 910 | 912 | 300 | 912 |
2016-08-19 | 908 | 909 | 908 | 909 | 4,100 | 909 |
2016-08-15 | 919 | 919 | 905 | 908 | 900 | 908 |
2016-08-12 | 934 | 934 | 934 | 934 | 100 | 934 |
2016-08-10 | 934 | 934 | 934 | 934 | 200 | 934 |
2016-08-09 | 935 | 935 | 935 | 935 | 3,800 | 935 |
2016-08-08 | 925 | 925 | 925 | 925 | 200 | 925 |
2016-08-04 | 911 | 911 | 904 | 910 | 700 | 910 |
2016-08-03 | 935 | 935 | 910 | 911 | 1,400 | 911 |
2016-08-02 | 917 | 995 | 917 | 950 | 7,900 | 950 |
2016-08-01 | 917 | 917 | 917 | 917 | 100 | 917 |
2016-07-27 | 902 | 902 | 902 | 902 | 100 | 902 |
2016-07-26 | 900 | 900 | 900 | 900 | 700 | 900 |
2016-07-22 | 928 | 928 | 870 | 899 | 6,900 | 899 |
2016-07-20 | 929 | 929 | 929 | 929 | 3,100 | 929 |
2016-07-19 | 928 | 930 | 928 | 930 | 500 | 930 |
2016-07-15 | 913 | 913 | 913 | 913 | 200 | 913 |
2016-07-11 | 933 | 933 | 918 | 918 | 300 | 918 |
2016-07-06 | 935 | 935 | 935 | 935 | 4,400 | 935 |
2016-07-05 | 938 | 938 | 938 | 938 | 2,300 | 938 |
2016-07-04 | 938 | 940 | 938 | 940 | 1,900 | 940 |
2016-07-01 | 930 | 935 | 930 | 935 | 900 | 935 |
2016-06-30 | 915 | 920 | 915 | 920 | 200 | 920 |
2016-06-29 | 900 | 902 | 900 | 900 | 2,000 | 900 |
2016-06-28 | 904 | 904 | 904 | 904 | 1,100 | 904 |
2016-06-22 | 919 | 919 | 919 | 919 | 1,500 | 919 |
2016-06-20 | 920 | 920 | 919 | 919 | 3,200 | 919 |
2016-06-17 | 922 | 922 | 922 | 922 | 200 | 922 |
2016-06-10 | 918 | 918 | 916 | 916 | 600 | 916 |
2016-06-09 | 916 | 916 | 916 | 916 | 100 | 916 |
2016-06-08 | 930 | 930 | 930 | 930 | 400 | 930 |
2016-06-06 | 927 | 927 | 925 | 925 | 1,300 | 925 |
2016-06-03 | 940 | 940 | 940 | 940 | 100 | 940 |
2016-06-02 | 948 | 948 | 948 | 948 | 200 | 948 |
2016-05-23 | 950 | 950 | 950 | 950 | 100 | 950 |
2016-05-20 | 940 | 949 | 940 | 949 | 4,200 | 949 |
2016-05-19 | 955 | 955 | 955 | 955 | 200 | 955 |
2016-05-18 | 954 | 954 | 954 | 954 | 100 | 954 |
2016-05-13 | 955 | 955 | 955 | 955 | 100 | 955 |
2016-05-12 | 931 | 950 | 931 | 950 | 200 | 950 |
2016-05-11 | 950 | 950 | 950 | 950 | 200 | 950 |
2016-05-10 | 952 | 952 | 952 | 952 | 100 | 952 |
2016-05-09 | 925 | 952 | 925 | 952 | 400 | 952 |
2016-05-06 | 923 | 923 | 923 | 923 | 200 | 923 |
2016-04-28 | 920 | 920 | 920 | 920 | 100 | 920 |
2016-04-25 | 916 | 916 | 914 | 914 | 1,400 | 914 |
2016-04-22 | 929 | 929 | 913 | 914 | 3,500 | 914 |
2016-04-21 | 929 | 929 | 929 | 929 | 100 | 929 |
2016-04-20 | 924 | 924 | 920 | 920 | 4,000 | 920 |
2016-04-19 | 935 | 939 | 935 | 939 | 400 | 939 |
2016-04-14 | 923 | 923 | 923 | 923 | 200 | 923 |
2016-04-12 | 924 | 924 | 924 | 924 | 300 | 924 |
2016-04-05 | 915 | 915 | 915 | 915 | 100 | 915 |
2016-04-04 | 945 | 945 | 945 | 945 | 200 | 945 |
2016-03-29 | 902 | 902 | 902 | 902 | 100 | 902 |
2016-03-28 | 940 | 940 | 940 | 940 | 200 | 940 |
2016-03-23 | 940 | 940 | 940 | 940 | 2,500 | 940 |
2016-03-22 | 926 | 926 | 926 | 926 | 1,200 | 926 |
2016-03-18 | 927 | 927 | 926 | 926 | 3,300 | 926 |
2016-03-17 | 930 | 930 | 921 | 927 | 300 | 927 |
2016-03-11 | 924 | 925 | 924 | 925 | 900 | 925 |
2016-03-02 | 925 | 925 | 925 | 925 | 200 | 925 |
2016-02-29 | 902 | 902 | 902 | 902 | 200 | 902 |
2016-02-22 | 915 | 915 | 915 | 915 | 1,100 | 915 |
2016-02-19 | 915 | 915 | 915 | 915 | 3,200 | 915 |
2016-02-18 | 915 | 915 | 915 | 915 | 200 | 915 |
2016-02-15 | 900 | 900 | 900 | 900 | 100 | 900 |
2016-02-12 | 915 | 915 | 891 | 891 | 400 | 891 |
2016-02-10 | 923 | 923 | 923 | 923 | 200 | 923 |
2016-02-09 | 920 | 925 | 920 | 925 | 700 | 925 |
2016-02-04 | 915 | 915 | 915 | 915 | 100 | 915 |
2016-02-03 | 928 | 928 | 928 | 928 | 100 | 928 |
2016-02-02 | 943 | 943 | 943 | 943 | 200 | 943 |
2016-02-01 | 915 | 920 | 915 | 920 | 800 | 920 |
2016-01-29 | 920 | 920 | 920 | 920 | 800 | 920 |
2016-01-25 | 916 | 916 | 916 | 916 | 300 | 916 |
2016-01-22 | 930 | 930 | 930 | 930 | 1,200 | 930 |
2016-01-20 | 934 | 934 | 934 | 934 | 3,200 | 934 |
2016-01-12 | 935 | 935 | 935 | 935 | 300 | 935 |
2016-01-08 | 929 | 935 | 929 | 935 | 1,900 | 935 |
2016-01-07 | 920 | 920 | 920 | 920 | 200 | 920 |
2016-01-06 | 925 | 925 | 916 | 916 | 400 | 916 |
2016-01-05 | 933 | 934 | 933 | 934 | 300 | 934 |
分割・併合履歴 : [1988-11-26]1株→1.1株