9471 (株)文溪堂 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2007-12-27 | 1,090 | 1,090 | 1,077 | 1,077 | 3,000 | 1,077 |
| 2007-12-21 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 2007-12-18 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2007-12-17 | 941 | 941 | 923 | 923 | 3,000 | 923 |
| 2007-12-12 | 931 | 931 | 931 | 931 | 1,000 | 931 |
| 2007-12-06 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2007-12-05 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 2007-11-27 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2007-11-21 | 930 | 930 | 930 | 930 | 4,000 | 930 |
| 2007-10-19 | 990 | 990 | 990 | 990 | 3,000 | 990 |
| 2007-09-25 | 1,000 | 1,000 | 990 | 990 | 2,000 | 990 |
| 2007-09-20 | 990 | 990 | 990 | 990 | 3,000 | 990 |
| 2007-08-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2007-08-24 | 990 | 990 | 990 | 990 | 3,000 | 990 |
| 2007-08-17 | 893 | 893 | 893 | 893 | 1,000 | 893 |
| 2007-08-13 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2007-08-01 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2007-07-24 | 960 | 960 | 960 | 960 | 4,000 | 960 |
| 2007-07-19 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2007-07-17 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2007-07-11 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2007-07-10 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2007-07-06 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2007-06-29 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 2007-06-22 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2007-06-21 | 910 | 910 | 910 | 910 | 4,000 | 910 |
| 2007-06-18 | 904 | 904 | 904 | 904 | 2,000 | 904 |
| 2007-06-04 | 909 | 909 | 909 | 909 | 1,000 | 909 |
| 2007-05-25 | 914 | 914 | 914 | 914 | 1,000 | 914 |
| 2007-05-22 | 914 | 914 | 914 | 914 | 1,000 | 914 |
| 2007-05-18 | 922 | 922 | 922 | 922 | 3,000 | 922 |
| 2007-05-17 | 922 | 922 | 922 | 922 | 1,000 | 922 |
| 2007-05-16 | 911 | 911 | 911 | 911 | 2,000 | 911 |
| 2007-05-14 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 2007-04-27 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2007-04-26 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 1,020 |
| 2007-04-24 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 2007-04-20 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 2007-04-19 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2007-04-04 | 885 | 885 | 875 | 875 | 2,000 | 875 |
| 2007-03-22 | 895 | 895 | 895 | 895 | 3,000 | 895 |
| 2007-03-16 | 885 | 885 | 885 | 885 | 6,000 | 885 |
| 2007-03-02 | 875 | 876 | 875 | 876 | 3,000 | 876 |
| 2007-02-22 | 860 | 862 | 860 | 861 | 7,000 | 861 |
| 2007-02-21 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2007-02-20 | 875 | 875 | 875 | 875 | 4,000 | 875 |
| 2007-02-02 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2007-01-22 | 898 | 898 | 890 | 890 | 5,000 | 890 |
| 2007-01-17 | 856 | 856 | 856 | 856 | 1,000 | 856 |
| 2007-01-12 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2007-01-05 | 860 | 860 | 850 | 850 | 3,000 | 850 |
分割・併合履歴 ： [1988-11-26]1株→1.1株
