9471 (株)文溪堂 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-28 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2005-12-27 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 2005-12-26 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 2005-12-22 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 2005-12-21 | 945 | 945 | 945 | 945 | 2,000 | 945 |
| 2005-12-20 | 930 | 935 | 930 | 935 | 2,000 | 935 |
| 2005-12-19 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 2005-12-15 | 925 | 925 | 925 | 925 | 2,000 | 925 |
| 2005-12-07 | 913 | 913 | 904 | 905 | 4,000 | 905 |
| 2005-12-06 | 903 | 903 | 903 | 903 | 1,000 | 903 |
| 2005-12-01 | 903 | 903 | 903 | 903 | 1,000 | 903 |
| 2005-11-30 | 903 | 903 | 903 | 903 | 1,000 | 903 |
| 2005-11-18 | 903 | 903 | 903 | 903 | 3,000 | 903 |
| 2005-11-09 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2005-11-08 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2005-11-01 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2005-10-24 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2005-10-21 | 960 | 960 | 900 | 900 | 17,000 | 900 |
| 2005-10-20 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2005-10-18 | 902 | 919 | 902 | 919 | 2,000 | 919 |
| 2005-10-17 | 901 | 901 | 901 | 901 | 2,000 | 901 |
| 2005-10-06 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2005-10-04 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2005-10-03 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2005-09-22 | 940 | 940 | 930 | 930 | 5,000 | 930 |
| 2005-09-16 | 880 | 920 | 880 | 920 | 3,000 | 920 |
| 2005-09-14 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2005-09-13 | 900 | 900 | 900 | 900 | 6,000 | 900 |
| 2005-09-09 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2005-09-06 | 890 | 895 | 890 | 895 | 3,000 | 895 |
| 2005-09-02 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2005-09-01 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2005-08-31 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2005-08-30 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2005-08-24 | 890 | 899 | 890 | 893 | 6,000 | 893 |
| 2005-08-23 | 891 | 891 | 891 | 891 | 2,000 | 891 |
| 2005-08-22 | 891 | 891 | 891 | 891 | 1,000 | 891 |
| 2005-08-19 | 890 | 891 | 890 | 891 | 7,000 | 891 |
| 2005-08-18 | 888 | 890 | 885 | 890 | 4,000 | 890 |
| 2005-08-12 | 888 | 888 | 888 | 888 | 1,000 | 888 |
| 2005-08-09 | 882 | 888 | 882 | 888 | 2,000 | 888 |
| 2005-08-08 | 882 | 882 | 882 | 882 | 1,000 | 882 |
| 2005-08-05 | 861 | 882 | 861 | 882 | 3,000 | 882 |
| 2005-08-02 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 2005-08-01 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2005-07-29 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 2005-07-27 | 860 | 910 | 860 | 910 | 2,000 | 910 |
| 2005-07-26 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2005-07-25 | 881 | 910 | 881 | 910 | 6,000 | 910 |
| 2005-07-22 | 925 | 925 | 875 | 875 | 5,000 | 875 |
| 2005-07-21 | 950 | 960 | 950 | 960 | 2,000 | 960 |
| 2005-07-20 | 940 | 950 | 940 | 940 | 3,000 | 940 |
| 2005-07-19 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 2005-07-15 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2005-07-14 | 926 | 940 | 926 | 940 | 5,000 | 940 |
| 2005-07-13 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2005-07-12 | 930 | 950 | 930 | 950 | 4,000 | 950 |
| 2005-07-11 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2005-07-08 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2005-07-07 | 915 | 920 | 915 | 920 | 2,000 | 920 |
| 2005-07-06 | 900 | 915 | 900 | 915 | 14,000 | 915 |
| 2005-07-04 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2005-07-01 | 880 | 900 | 880 | 900 | 4,000 | 900 |
| 2005-06-29 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2005-06-28 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2005-06-24 | 901 | 920 | 900 | 920 | 29,000 | 920 |
| 2005-06-23 | 890 | 980 | 880 | 901 | 5,000 | 901 |
| 2005-06-22 | 786 | 830 | 786 | 830 | 9,000 | 830 |
| 2005-06-21 | 760 | 770 | 760 | 770 | 3,000 | 770 |
| 2005-06-20 | 769 | 769 | 760 | 760 | 11,000 | 760 |
| 2005-06-17 | 740 | 760 | 740 | 760 | 17,000 | 760 |
| 2005-06-16 | 723 | 760 | 723 | 740 | 6,000 | 740 |
| 2005-06-15 | 722 | 724 | 722 | 724 | 8,000 | 724 |
| 2005-06-13 | 712 | 722 | 712 | 722 | 4,000 | 722 |
| 2005-06-10 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 2005-06-09 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2005-06-08 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2005-06-07 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2005-06-06 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2005-06-03 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2005-06-02 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2005-06-01 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2005-05-26 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2005-05-24 | 741 | 741 | 720 | 720 | 4,000 | 720 |
| 2005-05-23 | 741 | 741 | 741 | 741 | 5,000 | 741 |
| 2005-05-19 | 730 | 730 | 730 | 730 | 5,000 | 730 |
| 2005-05-18 | 735 | 735 | 730 | 730 | 2,000 | 730 |
| 2005-05-17 | 735 | 735 | 735 | 735 | 2,000 | 735 |
| 2005-05-06 | 740 | 740 | 740 | 740 | 8,000 | 740 |
| 2005-04-27 | 720 | 730 | 720 | 730 | 3,000 | 730 |
| 2005-04-26 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2005-04-25 | 710 | 720 | 710 | 720 | 2,000 | 720 |
| 2005-04-22 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2005-04-21 | 718 | 718 | 710 | 710 | 6,000 | 710 |
| 2005-04-20 | 704 | 710 | 704 | 710 | 4,000 | 710 |
| 2005-04-19 | 713 | 713 | 700 | 702 | 4,000 | 702 |
| 2005-04-07 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2005-04-04 | 738 | 738 | 738 | 738 | 1,000 | 738 |
| 2005-03-31 | 702 | 702 | 702 | 702 | 1,000 | 702 |
| 2005-03-28 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2005-03-23 | 729 | 729 | 728 | 728 | 2,000 | 728 |
| 2005-03-22 | 710 | 720 | 710 | 720 | 5,000 | 720 |
| 2005-03-18 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2005-03-17 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2005-03-15 | 693 | 700 | 693 | 694 | 3,000 | 694 |
| 2005-03-14 | 680 | 697 | 680 | 695 | 5,000 | 695 |
| 2005-03-11 | 680 | 680 | 670 | 670 | 9,000 | 670 |
| 2005-03-09 | 686 | 694 | 685 | 685 | 6,000 | 685 |
| 2005-03-07 | 661 | 690 | 661 | 670 | 11,000 | 670 |
| 2005-03-04 | 650 | 650 | 650 | 650 | 15,000 | 650 |
| 2005-03-01 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2005-02-24 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2005-02-23 | 730 | 740 | 730 | 740 | 4,000 | 740 |
| 2005-02-22 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 2005-02-21 | 728 | 728 | 720 | 720 | 6,000 | 720 |
| 2005-02-16 | 716 | 718 | 716 | 718 | 3,000 | 718 |
| 2005-02-14 | 718 | 718 | 718 | 718 | 2,000 | 718 |
| 2005-02-09 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2005-02-08 | 696 | 699 | 696 | 699 | 3,000 | 699 |
| 2005-02-07 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2005-01-31 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2005-01-24 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2005-01-21 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2005-01-20 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2005-01-11 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2005-01-06 | 711 | 711 | 711 | 711 | 1,000 | 711 |
分割・併合履歴 ： [1988-11-26]1株→1.1株
