9471 (株)文溪堂 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,175 | 1,175 | 1,174 | 1,174 | 2,500 | 1,174 |
| 2024-04-25 | 1,175 | 1,175 | 1,174 | 1,175 | 800 | 1,175 |
| 2024-04-24 | 1,175 | 1,180 | 1,175 | 1,180 | 700 | 1,180 |
| 2024-04-23 | 1,177 | 1,177 | 1,175 | 1,177 | 2,000 | 1,177 |
| 2024-04-22 | 1,180 | 1,180 | 1,176 | 1,176 | 2,000 | 1,176 |
| 2024-04-19 | 1,173 | 1,177 | 1,171 | 1,173 | 1,800 | 1,173 |
| 2024-04-18 | 1,172 | 1,172 | 1,170 | 1,170 | 500 | 1,170 |
| 2024-04-17 | 1,171 | 1,175 | 1,171 | 1,175 | 1,300 | 1,175 |
| 2024-04-16 | 1,175 | 1,175 | 1,170 | 1,170 | 1,900 | 1,170 |
| 2024-04-15 | 1,176 | 1,178 | 1,175 | 1,175 | 1,100 | 1,175 |
| 2024-04-12 | 1,179 | 1,180 | 1,173 | 1,176 | 1,100 | 1,176 |
| 2024-04-11 | 1,172 | 1,173 | 1,172 | 1,172 | 900 | 1,172 |
| 2024-04-10 | 1,171 | 1,173 | 1,170 | 1,170 | 1,100 | 1,170 |
| 2024-04-09 | 1,175 | 1,179 | 1,170 | 1,171 | 1,000 | 1,171 |
| 2024-04-08 | - | - | - | 1,166 | - | 1,166 |
| 2024-04-05 | 1,165 | 1,166 | 1,165 | 1,166 | 400 | 1,166 |
| 2024-04-04 | 1,172 | 1,172 | 1,165 | 1,165 | 1,000 | 1,165 |
| 2024-04-03 | 1,175 | 1,175 | 1,170 | 1,172 | 1,000 | 1,172 |
| 2024-04-02 | 1,181 | 1,181 | 1,174 | 1,174 | 600 | 1,174 |
| 2024-04-01 | 1,183 | 1,183 | 1,171 | 1,171 | 1,600 | 1,171 |
| 2024-03-29 | 1,172 | 1,175 | 1,168 | 1,168 | 4,400 | 1,168 |
| 2024-03-28 | 1,158 | 1,187 | 1,158 | 1,187 | 400 | 1,187 |
| 2024-03-27 | 1,178 | 1,178 | 1,178 | 1,178 | 600 | 1,178 |
| 2024-03-26 | 1,181 | 1,181 | 1,181 | 1,181 | 200 | 1,181 |
| 2024-03-25 | 1,185 | 1,185 | 1,176 | 1,176 | 1,000 | 1,176 |
| 2024-03-22 | 1,188 | 1,188 | 1,180 | 1,187 | 1,500 | 1,187 |
| 2024-03-21 | 1,187 | 1,189 | 1,177 | 1,189 | 2,800 | 1,189 |
| 2024-03-19 | 1,177 | 1,181 | 1,177 | 1,177 | 1,100 | 1,177 |
| 2024-03-18 | 1,176 | 1,176 | 1,176 | 1,176 | 200 | 1,176 |
| 2024-03-15 | 1,180 | 1,181 | 1,176 | 1,176 | 600 | 1,176 |
| 2024-03-14 | 1,185 | 1,185 | 1,185 | 1,185 | 200 | 1,185 |
| 2024-03-13 | 1,180 | 1,180 | 1,180 | 1,180 | 300 | 1,180 |
| 2024-03-12 | 1,185 | 1,185 | 1,180 | 1,180 | 900 | 1,180 |
| 2024-03-11 | 1,180 | 1,185 | 1,180 | 1,185 | 600 | 1,185 |
| 2024-03-08 | 1,181 | 1,181 | 1,180 | 1,180 | 500 | 1,180 |
| 2024-03-07 | 1,187 | 1,196 | 1,187 | 1,194 | 700 | 1,194 |
| 2024-03-06 | 1,181 | 1,187 | 1,181 | 1,187 | 300 | 1,187 |
| 2024-03-05 | 1,180 | 1,180 | 1,180 | 1,180 | 1,200 | 1,180 |
| 2024-03-04 | 1,180 | 1,180 | 1,180 | 1,180 | 800 | 1,180 |
| 2024-03-01 | 1,181 | 1,181 | 1,180 | 1,180 | 1,400 | 1,180 |
| 2024-02-29 | 1,181 | 1,184 | 1,181 | 1,184 | 300 | 1,184 |
| 2024-02-28 | 1,181 | 1,183 | 1,180 | 1,183 | 1,600 | 1,183 |
| 2024-02-27 | 1,182 | 1,183 | 1,182 | 1,183 | 2,600 | 1,183 |
| 2024-02-26 | 1,188 | 1,188 | 1,185 | 1,188 | 1,200 | 1,188 |
| 2024-02-22 | 1,177 | 1,189 | 1,177 | 1,189 | 600 | 1,189 |
| 2024-02-21 | 1,186 | 1,186 | 1,173 | 1,177 | 2,000 | 1,177 |
| 2024-02-20 | 1,178 | 1,180 | 1,178 | 1,180 | 1,000 | 1,180 |
| 2024-02-19 | 1,180 | 1,188 | 1,176 | 1,176 | 800 | 1,176 |
| 2024-02-16 | 1,169 | 1,180 | 1,169 | 1,180 | 500 | 1,180 |
| 2024-02-15 | 1,171 | 1,191 | 1,171 | 1,172 | 400 | 1,172 |
| 2024-02-14 | 1,188 | 1,188 | 1,171 | 1,171 | 900 | 1,171 |
| 2024-02-13 | 1,166 | 1,168 | 1,166 | 1,168 | 300 | 1,168 |
| 2024-02-09 | 1,163 | 1,197 | 1,163 | 1,166 | 1,400 | 1,166 |
| 2024-02-08 | 1,160 | 1,163 | 1,160 | 1,163 | 1,600 | 1,163 |
| 2024-02-07 | 1,161 | 1,161 | 1,159 | 1,159 | 200 | 1,159 |
| 2024-02-06 | 1,168 | 1,168 | 1,158 | 1,161 | 700 | 1,161 |
| 2024-02-05 | 1,158 | 1,178 | 1,156 | 1,158 | 600 | 1,158 |
| 2024-02-02 | 1,166 | 1,166 | 1,158 | 1,158 | 700 | 1,158 |
| 2024-02-01 | 1,168 | 1,168 | 1,158 | 1,158 | 300 | 1,158 |
| 2024-01-31 | 1,156 | 1,156 | 1,156 | 1,156 | 100 | 1,156 |
| 2024-01-30 | 1,156 | 1,158 | 1,156 | 1,156 | 500 | 1,156 |
| 2024-01-29 | 1,154 | 1,159 | 1,154 | 1,155 | 3,800 | 1,155 |
| 2024-01-26 | 1,156 | 1,157 | 1,156 | 1,157 | 600 | 1,157 |
| 2024-01-25 | 1,158 | 1,177 | 1,158 | 1,165 | 1,000 | 1,165 |
| 2024-01-24 | 1,167 | 1,167 | 1,157 | 1,158 | 1,000 | 1,158 |
| 2024-01-23 | 1,160 | 1,161 | 1,158 | 1,161 | 900 | 1,161 |
| 2024-01-22 | 1,158 | 1,158 | 1,156 | 1,156 | 2,600 | 1,156 |
| 2024-01-19 | 1,155 | 1,158 | 1,155 | 1,156 | 600 | 1,156 |
| 2024-01-18 | 1,152 | 1,157 | 1,150 | 1,155 | 1,000 | 1,155 |
| 2024-01-17 | 1,152 | 1,152 | 1,152 | 1,152 | 200 | 1,152 |
| 2024-01-16 | 1,155 | 1,160 | 1,153 | 1,160 | 1,200 | 1,160 |
| 2024-01-15 | 1,151 | 1,155 | 1,151 | 1,155 | 300 | 1,155 |
| 2024-01-12 | 1,157 | 1,162 | 1,149 | 1,151 | 3,100 | 1,151 |
| 2024-01-11 | 1,150 | 1,161 | 1,150 | 1,161 | 7,900 | 1,161 |
| 2024-01-10 | 1,149 | 1,153 | 1,149 | 1,150 | 5,200 | 1,150 |
| 2024-01-09 | 1,143 | 1,152 | 1,143 | 1,152 | 1,100 | 1,152 |
| 2024-01-05 | 1,142 | 1,144 | 1,142 | 1,142 | 800 | 1,142 |
| 2024-01-04 | 1,141 | 1,141 | 1,141 | 1,141 | 100 | 1,141 |
分割・併合履歴 ： [1988-11-26]1株→1.1株
