9471 (株)文溪堂 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-25 | 990 | 990 | 990 | 990 | 200 | 990 |
| 2009-12-22 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2009-12-18 | 990 | 990 | 990 | 990 | 3,200 | 990 |
| 2009-12-11 | 990 | 990 | 990 | 990 | 200 | 990 |
| 2009-12-10 | 980 | 980 | 980 | 980 | 2,800 | 980 |
| 2009-12-08 | 980 | 980 | 980 | 980 | 300 | 980 |
| 2009-12-07 | 979 | 979 | 979 | 979 | 1,200 | 979 |
| 2009-12-02 | 979 | 979 | 979 | 979 | 100 | 979 |
| 2009-11-26 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2009-11-25 | 950 | 979 | 950 | 979 | 1,200 | 979 |
| 2009-11-24 | 990 | 990 | 990 | 990 | 1,400 | 990 |
| 2009-11-20 | 975 | 980 | 975 | 980 | 3,100 | 980 |
| 2009-11-18 | 950 | 975 | 950 | 975 | 2,500 | 975 |
| 2009-11-04 | 969 | 969 | 969 | 969 | 100 | 969 |
| 2009-10-23 | 969 | 969 | 969 | 969 | 200 | 969 |
| 2009-10-22 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2009-10-20 | 980 | 980 | 980 | 980 | 3,300 | 980 |
| 2009-10-19 | 950 | 980 | 950 | 980 | 1,600 | 980 |
| 2009-10-16 | 950 | 950 | 950 | 950 | 2,100 | 950 |
| 2009-10-15 | 936 | 936 | 936 | 936 | 100 | 936 |
| 2009-10-13 | 935 | 935 | 935 | 935 | 100 | 935 |
| 2009-10-05 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2009-10-02 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2009-09-25 | 950 | 950 | 950 | 950 | 200 | 950 |
| 2009-09-24 | 950 | 950 | 950 | 950 | 1,700 | 950 |
| 2009-09-18 | 970 | 970 | 970 | 970 | 2,800 | 970 |
| 2009-09-11 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2009-09-10 | 930 | 930 | 920 | 920 | 700 | 920 |
| 2009-09-02 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2009-08-31 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2009-08-27 | 922 | 922 | 910 | 910 | 1,000 | 910 |
| 2009-08-26 | 921 | 921 | 921 | 921 | 100 | 921 |
| 2009-08-25 | 979 | 979 | 921 | 921 | 5,300 | 921 |
| 2009-08-21 | 959 | 959 | 959 | 959 | 200 | 959 |
| 2009-08-20 | 958 | 958 | 958 | 958 | 4,800 | 958 |
| 2009-08-11 | 959 | 959 | 959 | 959 | 400 | 959 |
| 2009-08-10 | 949 | 949 | 949 | 949 | 100 | 949 |
| 2009-08-06 | 922 | 922 | 922 | 922 | 600 | 922 |
| 2009-08-05 | 960 | 960 | 932 | 932 | 1,900 | 932 |
| 2009-08-04 | 982 | 982 | 982 | 982 | 100 | 982 |
| 2009-08-03 | 941 | 941 | 940 | 940 | 1,100 | 940 |
| 2009-07-31 | 961 | 961 | 961 | 961 | 1,000 | 961 |
| 2009-07-30 | 1,050 | 1,050 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2009-07-27 | 1,362 | 1,362 | 1,362 | 1,362 | 2,000 | 1,362 |
| 2009-07-24 | 1,222 | 1,222 | 1,222 | 1,222 | 1,000 | 1,222 |
| 2009-07-21 | 1,002 | 1,002 | 1,002 | 1,002 | 1,000 | 1,002 |
| 2009-07-16 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2009-07-14 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 2009-07-07 | 971 | 971 | 971 | 971 | 3,000 | 971 |
| 2009-07-06 | 961 | 961 | 961 | 961 | 1,000 | 961 |
| 2009-07-01 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 2009-06-22 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2009-06-19 | 961 | 961 | 960 | 960 | 5,000 | 960 |
| 2009-06-17 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2009-05-29 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2009-05-26 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2009-05-22 | 948 | 948 | 948 | 948 | 1,000 | 948 |
| 2009-05-20 | 948 | 948 | 948 | 948 | 3,000 | 948 |
| 2009-05-07 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2009-05-01 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2009-04-23 | 960 | 960 | 960 | 960 | 5,000 | 960 |
| 2009-04-22 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2009-04-13 | 912 | 912 | 912 | 912 | 1,000 | 912 |
| 2009-03-26 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 2009-03-25 | 961 | 961 | 961 | 961 | 1,000 | 961 |
| 2009-03-23 | 941 | 941 | 941 | 941 | 1,000 | 941 |
| 2009-03-18 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2009-03-03 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2009-02-20 | 925 | 925 | 925 | 925 | 4,000 | 925 |
| 2009-02-18 | 905 | 910 | 905 | 910 | 3,000 | 910 |
| 2009-01-22 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2009-01-21 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 2009-01-20 | 910 | 910 | 910 | 910 | 2,000 | 910 |
分割・併合履歴 ： [1988-11-26]1株→1.1株
