9471 (株)文溪堂 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-25 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2006-12-22 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2006-12-21 | 930 | 930 | 880 | 880 | 2,000 | 880 |
| 2006-12-20 | 929 | 930 | 929 | 930 | 5,000 | 930 |
| 2006-12-19 | 909 | 929 | 909 | 929 | 3,000 | 929 |
| 2006-12-08 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2006-12-05 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2006-12-04 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2006-11-28 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2006-11-20 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 2006-11-13 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2006-11-10 | 909 | 909 | 909 | 909 | 1,000 | 909 |
| 2006-10-20 | 959 | 959 | 959 | 959 | 4,000 | 959 |
| 2006-10-16 | 959 | 959 | 959 | 959 | 1,000 | 959 |
| 2006-10-11 | 930 | 960 | 930 | 960 | 3,000 | 960 |
| 2006-10-02 | 980 | 980 | 930 | 930 | 2,000 | 930 |
| 2006-09-26 | 968 | 980 | 968 | 980 | 3,000 | 980 |
| 2006-09-22 | 952 | 952 | 952 | 952 | 1,000 | 952 |
| 2006-09-21 | 941 | 941 | 941 | 941 | 1,000 | 941 |
| 2006-09-19 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2006-09-15 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2006-09-05 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2006-08-22 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2006-08-18 | 985 | 985 | 985 | 985 | 3,000 | 985 |
| 2006-08-17 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 2006-08-15 | 976 | 976 | 970 | 970 | 3,000 | 970 |
| 2006-08-14 | 1,000 | 1,000 | 980 | 980 | 2,000 | 980 |
| 2006-08-10 | 1,000 | 1,002 | 1,000 | 1,002 | 4,000 | 1,002 |
| 2006-08-04 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2006-07-26 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 | 1,040 |
| 2006-07-24 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2006-07-21 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2006-07-19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006-07-10 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2006-07-05 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2006-06-27 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 2006-06-26 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 2006-06-23 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2006-06-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006-05-24 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2006-05-22 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 2006-05-19 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 2006-05-09 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2006-04-27 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2006-04-26 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2006-04-25 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2006-04-24 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 2006-04-14 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2006-04-11 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2006-04-10 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2006-03-29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006-03-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006-03-22 | 1,011 | 1,011 | 1,001 | 1,001 | 4,000 | 1,001 |
| 2006-03-08 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2006-03-06 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2006-03-03 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2006-03-02 | 998 | 1,000 | 998 | 1,000 | 2,000 | 1,000 |
| 2006-02-24 | 994 | 1,010 | 994 | 1,010 | 3,000 | 1,010 |
| 2006-02-23 | 994 | 994 | 994 | 994 | 1,000 | 994 |
| 2006-02-21 | 984 | 984 | 984 | 984 | 4,000 | 984 |
| 2006-02-20 | 975 | 975 | 975 | 975 | 2,000 | 975 |
| 2006-02-17 | 976 | 976 | 975 | 975 | 2,000 | 975 |
| 2006-02-10 | 972 | 972 | 972 | 972 | 1,000 | 972 |
| 2006-02-09 | 962 | 962 | 962 | 962 | 2,000 | 962 |
| 2006-02-08 | 962 | 962 | 962 | 962 | 2,000 | 962 |
| 2006-02-06 | 1,000 | 1,000 | 960 | 960 | 3,000 | 960 |
| 2006-02-03 | 1,000 | 1,000 | 950 | 950 | 2,000 | 950 |
| 2006-02-02 | 1,000 | 1,000 | 980 | 980 | 10,000 | 980 |
| 2006-01-31 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2006-01-20 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 2006-01-18 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
分割・併合履歴 ： [1988-11-26]1株→1.1株
