9471 (株)文溪堂 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-25 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2000-12-20 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 2000-12-19 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-12-13 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 2000-12-05 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 2000-11-20 | 780 | 820 | 780 | 820 | 2,000 | 820 |
| 2000-11-15 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 2000-11-02 | 713 | 713 | 713 | 713 | 1,000 | 713 |
| 2000-10-25 | 653 | 653 | 653 | 653 | 1,000 | 653 |
| 2000-10-23 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2000-10-20 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2000-10-16 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2000-10-13 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2000-09-25 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2000-09-20 | 678 | 678 | 678 | 678 | 1,000 | 678 |
| 2000-09-18 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 2000-09-13 | 635 | 648 | 618 | 618 | 7,000 | 618 |
| 2000-09-07 | 612 | 612 | 602 | 602 | 2,000 | 602 |
| 2000-08-23 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 2000-08-22 | 701 | 702 | 701 | 702 | 2,000 | 702 |
| 2000-08-17 | 702 | 702 | 702 | 702 | 2,000 | 702 |
| 2000-08-16 | 702 | 702 | 702 | 702 | 4,000 | 702 |
| 2000-08-15 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2000-08-03 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2000-08-02 | 659 | 659 | 659 | 659 | 1,000 | 659 |
| 2000-07-25 | 650 | 650 | 600 | 600 | 3,000 | 600 |
| 2000-07-19 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2000-07-14 | 660 | 660 | 600 | 600 | 7,000 | 600 |
| 2000-07-13 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2000-06-27 | 660 | 660 | 660 | 660 | 5,000 | 660 |
| 2000-06-26 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2000-06-23 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2000-06-21 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2000-06-14 | 615 | 620 | 615 | 620 | 6,000 | 620 |
| 2000-06-13 | 594 | 594 | 594 | 594 | 2,000 | 594 |
| 2000-06-12 | 594 | 594 | 594 | 594 | 1,000 | 594 |
| 2000-06-09 | 594 | 594 | 594 | 594 | 2,000 | 594 |
| 2000-06-07 | 576 | 576 | 576 | 576 | 1,000 | 576 |
| 2000-06-05 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2000-05-31 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2000-05-30 | 565 | 565 | 557 | 557 | 3,000 | 557 |
| 2000-05-25 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2000-05-22 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2000-05-17 | 620 | 620 | 620 | 620 | 6,000 | 620 |
| 2000-05-02 | 620 | 620 | 600 | 600 | 3,000 | 600 |
| 2000-04-20 | 643 | 643 | 643 | 643 | 2,000 | 643 |
| 2000-04-13 | 644 | 644 | 644 | 644 | 5,000 | 644 |
| 2000-04-12 | 572 | 572 | 560 | 560 | 3,000 | 560 |
| 2000-04-11 | 571 | 571 | 570 | 570 | 2,000 | 570 |
| 2000-04-07 | 571 | 571 | 571 | 571 | 4,000 | 571 |
| 2000-04-06 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2000-04-05 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-04-04 | 621 | 621 | 610 | 610 | 6,000 | 610 |
| 2000-04-03 | 610 | 611 | 610 | 611 | 4,000 | 611 |
| 2000-03-30 | 640 | 640 | 640 | 640 | 5,000 | 640 |
| 2000-03-24 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2000-03-21 | 645 | 645 | 645 | 645 | 3,000 | 645 |
| 2000-03-14 | 680 | 680 | 680 | 680 | 5,000 | 680 |
| 2000-03-13 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-03-09 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 2000-03-02 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2000-02-23 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2000-02-22 | 712 | 712 | 700 | 700 | 2,000 | 700 |
| 2000-02-21 | 714 | 714 | 714 | 714 | 2,000 | 714 |
| 2000-02-15 | 680 | 715 | 680 | 715 | 6,000 | 715 |
| 2000-02-10 | 630 | 640 | 630 | 640 | 2,000 | 640 |
| 2000-02-09 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2000-02-08 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2000-02-04 | 601 | 610 | 601 | 610 | 2,000 | 610 |
| 2000-02-03 | 640 | 640 | 620 | 620 | 7,000 | 620 |
| 2000-02-02 | 640 | 649 | 640 | 649 | 2,000 | 649 |
| 2000-02-01 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 2000-01-25 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 2000-01-20 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2000-01-18 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2000-01-14 | 679 | 679 | 679 | 679 | 5,000 | 679 |
| 2000-01-07 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 2000-01-06 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 2000-01-05 | 749 | 749 | 749 | 749 | 1,000 | 749 |
分割・併合履歴 ： [1988-11-26]1株→1.1株
