9471 (株)文溪堂 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-27 | 925 | 925 | 921 | 921 | 1,500 | 921 |
| 2010-12-24 | 970 | 970 | 970 | 970 | 200 | 970 |
| 2010-12-22 | 970 | 970 | 970 | 970 | 1,100 | 970 |
| 2010-12-20 | 970 | 970 | 970 | 970 | 3,300 | 970 |
| 2010-12-17 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2010-12-10 | 999 | 999 | 999 | 999 | 3,100 | 999 |
| 2010-12-06 | 999 | 999 | 999 | 999 | 1,700 | 999 |
| 2010-12-03 | 1,045 | 1,045 | 1,045 | 1,045 | 100 | 1,045 |
| 2010-12-02 | 999 | 1,000 | 990 | 1,000 | 1,200 | 1,000 |
| 2010-12-01 | 990 | 990 | 990 | 990 | 700 | 990 |
| 2010-11-25 | 990 | 990 | 990 | 990 | 200 | 990 |
| 2010-11-22 | 990 | 990 | 990 | 990 | 1,100 | 990 |
| 2010-11-19 | 990 | 990 | 990 | 990 | 3,200 | 990 |
| 2010-11-18 | 979 | 990 | 979 | 990 | 2,200 | 990 |
| 2010-11-17 | 971 | 971 | 971 | 971 | 100 | 971 |
| 2010-11-15 | 964 | 979 | 964 | 979 | 1,200 | 979 |
| 2010-10-29 | 998 | 998 | 998 | 998 | 100 | 998 |
| 2010-10-28 | 985 | 985 | 985 | 985 | 200 | 985 |
| 2010-10-22 | 961 | 961 | 961 | 961 | 1,000 | 961 |
| 2010-10-20 | 980 | 980 | 961 | 961 | 3,300 | 961 |
| 2010-10-19 | 985 | 985 | 985 | 985 | 100 | 985 |
| 2010-10-18 | 965 | 965 | 965 | 965 | 200 | 965 |
| 2010-10-04 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2010-09-29 | 951 | 951 | 951 | 951 | 500 | 951 |
| 2010-09-27 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2010-09-22 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2010-09-17 | 974 | 1,000 | 951 | 1,000 | 3,500 | 1,000 |
| 2010-09-16 | 974 | 974 | 974 | 974 | 100 | 974 |
| 2010-09-15 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2010-09-02 | 999 | 999 | 999 | 999 | 100 | 999 |
| 2010-08-31 | 989 | 989 | 989 | 989 | 100 | 989 |
| 2010-08-30 | 945 | 945 | 945 | 945 | 100 | 945 |
| 2010-08-24 | 948 | 948 | 935 | 935 | 1,300 | 935 |
| 2010-08-20 | 978 | 978 | 978 | 978 | 4,100 | 978 |
| 2010-08-19 | 980 | 980 | 980 | 980 | 500 | 980 |
| 2010-08-18 | 970 | 970 | 970 | 970 | 300 | 970 |
| 2010-08-10 | 960 | 960 | 960 | 960 | 100 | 960 |
| 2010-07-28 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2010-07-23 | 980 | 980 | 980 | 980 | 200 | 980 |
| 2010-07-22 | 980 | 980 | 980 | 980 | 900 | 980 |
| 2010-07-21 | 980 | 980 | 980 | 980 | 300 | 980 |
| 2010-07-20 | 980 | 980 | 980 | 980 | 3,300 | 980 |
| 2010-07-16 | 966 | 980 | 966 | 980 | 600 | 980 |
| 2010-07-14 | 965 | 965 | 965 | 965 | 100 | 965 |
| 2010-07-12 | 980 | 980 | 980 | 980 | 2,500 | 980 |
| 2010-07-06 | 980 | 980 | 980 | 980 | 3,900 | 980 |
| 2010-07-05 | 980 | 980 | 980 | 980 | 800 | 980 |
| 2010-07-02 | 986 | 986 | 986 | 986 | 500 | 986 |
| 2010-06-30 | 999 | 999 | 999 | 999 | 1,900 | 999 |
| 2010-06-25 | 999 | 999 | 999 | 999 | 200 | 999 |
| 2010-06-22 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 2010-06-21 | 940 | 999 | 940 | 999 | 300 | 999 |
| 2010-06-18 | 950 | 950 | 950 | 950 | 3,300 | 950 |
| 2010-06-17 | 950 | 950 | 950 | 950 | 500 | 950 |
| 2010-06-15 | 915 | 915 | 915 | 915 | 100 | 915 |
| 2010-06-04 | 930 | 930 | 930 | 930 | 100 | 930 |
| 2010-06-03 | 950 | 950 | 950 | 950 | 500 | 950 |
| 2010-06-02 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2010-05-28 | 1,115 | 1,115 | 1,115 | 1,115 | 200 | 1,115 |
| 2010-05-24 | 945 | 945 | 945 | 945 | 500 | 945 |
| 2010-05-21 | 935 | 935 | 935 | 935 | 300 | 935 |
| 2010-05-20 | 935 | 935 | 935 | 935 | 3,500 | 935 |
| 2010-05-19 | 920 | 935 | 920 | 935 | 600 | 935 |
| 2010-05-17 | 903 | 910 | 903 | 910 | 1,600 | 910 |
| 2010-05-14 | 903 | 903 | 903 | 903 | 300 | 903 |
| 2010-05-10 | 903 | 903 | 903 | 903 | 1,000 | 903 |
| 2010-05-07 | 948 | 948 | 948 | 948 | 100 | 948 |
| 2010-04-30 | 940 | 940 | 940 | 940 | 400 | 940 |
| 2010-04-27 | 935 | 935 | 935 | 935 | 200 | 935 |
| 2010-04-26 | 930 | 930 | 930 | 930 | 100 | 930 |
| 2010-04-23 | 913 | 913 | 913 | 913 | 1,100 | 913 |
| 2010-04-22 | 902 | 903 | 902 | 903 | 900 | 903 |
| 2010-04-20 | 902 | 902 | 902 | 902 | 3,600 | 902 |
| 2010-04-19 | 920 | 920 | 895 | 902 | 500 | 902 |
| 2010-04-16 | 920 | 920 | 920 | 920 | 100 | 920 |
| 2010-04-15 | 881 | 890 | 881 | 890 | 200 | 890 |
| 2010-04-12 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2010-04-09 | 890 | 890 | 890 | 890 | 100 | 890 |
| 2010-04-07 | 873 | 873 | 873 | 873 | 100 | 873 |
| 2010-04-06 | 880 | 880 | 860 | 861 | 1,100 | 861 |
| 2010-04-05 | 890 | 890 | 888 | 888 | 600 | 888 |
| 2010-04-02 | 902 | 902 | 900 | 900 | 2,600 | 900 |
| 2010-03-30 | 906 | 910 | 906 | 910 | 300 | 910 |
| 2010-03-25 | 924 | 924 | 924 | 924 | 200 | 924 |
| 2010-03-19 | 924 | 924 | 924 | 924 | 4,500 | 924 |
| 2010-03-18 | 924 | 924 | 924 | 924 | 100 | 924 |
| 2010-03-17 | 924 | 924 | 924 | 924 | 100 | 924 |
| 2010-03-15 | 924 | 924 | 924 | 924 | 1,900 | 924 |
| 2010-03-12 | 924 | 924 | 924 | 924 | 300 | 924 |
| 2010-03-10 | 924 | 924 | 924 | 924 | 800 | 924 |
| 2010-03-09 | 930 | 930 | 930 | 930 | 600 | 930 |
| 2010-03-08 | 940 | 940 | 940 | 940 | 1,200 | 940 |
| 2010-03-05 | 960 | 960 | 955 | 955 | 1,000 | 955 |
| 2010-02-26 | 970 | 970 | 970 | 970 | 200 | 970 |
| 2010-02-22 | 968 | 968 | 968 | 968 | 900 | 968 |
| 2010-02-19 | 968 | 968 | 968 | 968 | 3,300 | 968 |
| 2010-02-18 | 955 | 970 | 955 | 970 | 400 | 970 |
| 2010-02-17 | 940 | 970 | 936 | 970 | 3,200 | 970 |
| 2010-02-02 | 940 | 940 | 940 | 940 | 100 | 940 |
| 2010-01-26 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2010-01-25 | 940 | 940 | 940 | 940 | 100 | 940 |
| 2010-01-22 | 940 | 940 | 940 | 940 | 6,700 | 940 |
| 2010-01-20 | 978 | 978 | 978 | 978 | 3,300 | 978 |
| 2010-01-19 | 965 | 978 | 965 | 978 | 800 | 978 |
| 2010-01-18 | 965 | 965 | 965 | 965 | 100 | 965 |
| 2010-01-14 | 950 | 965 | 950 | 965 | 200 | 965 |
| 2010-01-08 | 920 | 920 | 920 | 920 | 400 | 920 |
| 2010-01-05 | 980 | 980 | 980 | 980 | 100 | 980 |
分割・併合履歴 ： [1988-11-26]1株→1.1株
