9471 (株)文溪堂 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-25 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2008-12-24 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2008-12-19 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2008-12-16 | 920 | 920 | 920 | 920 | 5,000 | 920 |
| 2008-12-09 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2008-12-08 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2008-12-05 | 805 | 805 | 805 | 805 | 4,000 | 805 |
| 2008-12-04 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2008-12-01 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2008-11-26 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2008-11-20 | 835 | 835 | 835 | 835 | 3,000 | 835 |
| 2008-11-17 | 779 | 799 | 779 | 799 | 3,000 | 799 |
| 2008-10-22 | 879 | 879 | 879 | 879 | 1,000 | 879 |
| 2008-10-21 | 879 | 879 | 879 | 879 | 1,000 | 879 |
| 2008-10-20 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 2008-10-16 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2008-09-29 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2008-09-26 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2008-09-22 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 2008-09-19 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2008-09-09 | 915 | 915 | 915 | 915 | 2,000 | 915 |
| 2008-09-03 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2008-09-02 | 920 | 930 | 920 | 930 | 2,000 | 930 |
| 2008-08-25 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2008-08-20 | 985 | 985 | 985 | 985 | 3,000 | 985 |
| 2008-07-25 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2008-07-22 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2008-07-18 | 990 | 990 | 990 | 990 | 3,000 | 990 |
| 2008-07-07 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2008-07-01 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2008-06-30 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2008-06-26 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 2008-06-23 | 961 | 961 | 961 | 961 | 3,000 | 961 |
| 2008-06-16 | 926 | 926 | 926 | 926 | 1,000 | 926 |
| 2008-06-12 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2008-06-03 | 1,055 | 1,055 | 1,055 | 1,055 | 1,000 | 1,055 |
| 2008-05-23 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 2008-05-22 | 945 | 945 | 945 | 945 | 3,000 | 945 |
| 2008-05-21 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2008-05-20 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 2008-05-16 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2008-04-30 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2008-04-23 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 2008-04-18 | 915 | 915 | 915 | 915 | 4,000 | 915 |
| 2008-04-17 | 910 | 915 | 910 | 915 | 2,000 | 915 |
| 2008-04-16 | 901 | 901 | 901 | 901 | 2,000 | 901 |
| 2008-04-07 | 910 | 910 | 900 | 900 | 2,000 | 900 |
| 2008-03-21 | 992 | 992 | 982 | 982 | 4,000 | 982 |
| 2008-02-26 | 982 | 982 | 982 | 982 | 1,000 | 982 |
| 2008-02-22 | 962 | 962 | 962 | 962 | 2,000 | 962 |
| 2008-01-28 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2008-01-25 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2008-01-22 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2008-01-18 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
分割・併合履歴 ： [1988-11-26]1株→1.1株
