9471 (株)文溪堂 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-25 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-12-22 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2003-12-19 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2003-11-25 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-11-21 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2003-11-20 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2003-11-06 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2003-11-05 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-10-24 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-10-23 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-10-22 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2003-10-17 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2003-10-06 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-10-03 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2003-10-02 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2003-09-29 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2003-09-24 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-09-22 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2003-09-19 | 599 | 599 | 599 | 599 | 4,000 | 599 |
| 2003-09-02 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2003-09-01 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-08-22 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2003-08-20 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2003-07-23 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-07-22 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2003-07-18 | 599 | 599 | 590 | 590 | 3,000 | 590 |
| 2003-07-07 | 590 | 590 | 590 | 590 | 6,000 | 590 |
| 2003-07-04 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2003-07-01 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2003-06-26 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2003-06-23 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2003-06-20 | 599 | 599 | 599 | 599 | 3,000 | 599 |
| 2003-06-17 | 600 | 600 | 599 | 599 | 3,000 | 599 |
| 2003-06-13 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 2003-05-29 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2003-05-27 | 570 | 570 | 570 | 570 | 7,000 | 570 |
| 2003-05-26 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2003-05-23 | 572 | 572 | 572 | 572 | 3,000 | 572 |
| 2003-05-21 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 2003-05-16 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2003-05-07 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2003-05-06 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 2003-05-02 | 600 | 600 | 541 | 546 | 5,000 | 546 |
| 2003-04-25 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-04-23 | 596 | 596 | 596 | 596 | 1,000 | 596 |
| 2003-04-18 | 566 | 566 | 566 | 566 | 4,000 | 566 |
| 2003-04-11 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 2003-03-31 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 2003-03-26 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2003-03-20 | 600 | 600 | 523 | 523 | 8,000 | 523 |
| 2003-03-03 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2003-02-27 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2003-02-25 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-02-24 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2003-02-21 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2003-02-18 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-02-14 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2003-02-13 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2003-01-27 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2003-01-22 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-01-20 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 2003-01-07 | 695 | 695 | 695 | 695 | 1,000 | 695 |
分割・併合履歴 ： [1988-11-26]1株→1.1株
