9471 (株)文溪堂 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-28 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 2004-12-27 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2004-12-24 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2004-12-22 | 720 | 720 | 720 | 720 | 5,000 | 720 |
| 2004-12-21 | 718 | 718 | 718 | 718 | 1,000 | 718 |
| 2004-12-16 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2004-12-15 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2004-12-03 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2004-11-25 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2004-11-24 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2004-11-22 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 2004-11-19 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2004-11-16 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2004-10-22 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2004-10-20 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 2004-10-19 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2004-10-14 | 714 | 714 | 714 | 714 | 1,000 | 714 |
| 2004-09-24 | 730 | 730 | 730 | 730 | 4,000 | 730 |
| 2004-09-22 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2004-09-21 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2004-09-02 | 740 | 740 | 689 | 689 | 2,000 | 689 |
| 2004-08-27 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2004-08-26 | 780 | 780 | 710 | 710 | 7,000 | 710 |
| 2004-08-24 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 2004-08-19 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 2004-07-30 | 689 | 689 | 689 | 689 | 5,000 | 689 |
| 2004-07-26 | 739 | 739 | 739 | 739 | 1,000 | 739 |
| 2004-07-21 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2004-07-20 | 739 | 739 | 719 | 719 | 5,000 | 719 |
| 2004-07-13 | 739 | 739 | 739 | 739 | 5,000 | 739 |
| 2004-07-06 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 2004-06-25 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2004-06-22 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2004-06-18 | 750 | 750 | 740 | 740 | 6,000 | 740 |
| 2004-06-17 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2004-06-16 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2004-05-27 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2004-05-26 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 2004-05-19 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2004-05-13 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2004-05-10 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2004-04-27 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2004-04-26 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2004-04-23 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2004-04-22 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2004-04-05 | 650 | 650 | 605 | 605 | 2,000 | 605 |
| 2004-04-02 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2004-03-26 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2004-03-24 | 595 | 595 | 595 | 595 | 3,000 | 595 |
| 2004-03-23 | 620 | 620 | 600 | 600 | 8,000 | 600 |
| 2004-03-18 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2004-03-04 | 595 | 595 | 590 | 590 | 4,000 | 590 |
| 2004-03-01 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2004-02-25 | 599 | 599 | 599 | 599 | 6,000 | 599 |
| 2004-02-24 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2004-02-19 | 567 | 567 | 567 | 567 | 2,000 | 567 |
| 2004-02-17 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2004-02-13 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2004-02-06 | 599 | 599 | 599 | 599 | 5,000 | 599 |
| 2004-01-23 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2004-01-22 | 600 | 600 | 580 | 580 | 6,000 | 580 |
| 2004-01-20 | 600 | 600 | 600 | 600 | 6,000 | 600 |
分割・併合履歴 ： [1988-11-26]1株→1.1株
