9471 (株)文溪堂 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 630 | 630 | 595 | 595 | 2,000 | 595 |
| 2002-12-27 | 620 | 620 | 620 | 620 | 8,000 | 620 |
| 2002-12-20 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2002-12-18 | 557 | 557 | 557 | 557 | 1,000 | 557 |
| 2002-12-10 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2002-12-05 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2002-12-02 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2002-11-26 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2002-11-25 | 575 | 575 | 575 | 575 | 4,000 | 575 |
| 2002-11-21 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 2002-11-14 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 2002-11-08 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2002-10-25 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 2002-10-22 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 2002-10-18 | 585 | 585 | 585 | 585 | 6,000 | 585 |
| 2002-10-02 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-10-01 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-09-30 | 550 | 600 | 550 | 600 | 9,000 | 600 |
| 2002-09-19 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2002-09-18 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 2002-09-17 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2002-09-13 | 550 | 550 | 550 | 550 | 6,000 | 550 |
| 2002-09-11 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 2002-09-10 | 540 | 540 | 540 | 540 | 6,000 | 540 |
| 2002-09-09 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-09-05 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-09-03 | 633 | 633 | 633 | 633 | 1,000 | 633 |
| 2002-08-23 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2002-08-20 | 629 | 629 | 629 | 629 | 2,000 | 629 |
| 2002-08-14 | 631 | 631 | 631 | 631 | 5,000 | 631 |
| 2002-08-12 | 625 | 635 | 625 | 635 | 5,000 | 635 |
| 2002-08-08 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 2002-07-29 | 655 | 655 | 650 | 650 | 4,000 | 650 |
| 2002-07-22 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2002-07-15 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2002-07-03 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2002-06-28 | 709 | 709 | 709 | 709 | 5,000 | 709 |
| 2002-06-24 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2002-06-20 | 718 | 718 | 700 | 700 | 2,000 | 700 |
| 2002-06-14 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 2002-06-13 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2002-05-28 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 2002-05-22 | 710 | 729 | 710 | 729 | 10,000 | 729 |
| 2002-05-21 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 2002-05-20 | 682 | 735 | 682 | 735 | 8,000 | 735 |
| 2002-05-17 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2002-05-16 | 704 | 704 | 704 | 704 | 1,000 | 704 |
| 2002-05-15 | 705 | 715 | 705 | 705 | 7,000 | 705 |
| 2002-05-14 | 702 | 705 | 701 | 705 | 3,000 | 705 |
| 2002-05-13 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2002-05-08 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 2002-05-02 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2002-04-25 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2002-04-22 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2002-04-15 | 720 | 730 | 720 | 730 | 4,000 | 730 |
| 2002-04-01 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2002-03-19 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2002-03-18 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2002-03-14 | 748 | 748 | 748 | 748 | 5,000 | 748 |
| 2002-02-25 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2002-02-22 | 750 | 750 | 750 | 750 | 5,000 | 750 |
| 2002-02-21 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2002-02-18 | 769 | 769 | 769 | 769 | 1,000 | 769 |
| 2002-02-15 | 785 | 785 | 785 | 785 | 3,000 | 785 |
| 2002-01-22 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2002-01-21 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2002-01-15 | 659 | 690 | 659 | 690 | 6,000 | 690 |
| 2002-01-11 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2002-01-10 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2002-01-09 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2002-01-08 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2002-01-07 | 690 | 690 | 690 | 690 | 1,000 | 690 |
分割・併合履歴 ： [1988-11-26]1株→1.1株
