9471 (株)文溪堂 の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-27 | 1,020 | 1,020 | 1,020 | 1,020 | 200 | 1,020 |
| 2011-12-22 | 1,050 | 1,050 | 1,050 | 1,050 | 1,200 | 1,050 |
| 2011-12-20 | 1,050 | 1,050 | 1,050 | 1,050 | 3,100 | 1,050 |
| 2011-12-15 | 1,049 | 1,050 | 1,049 | 1,050 | 1,000 | 1,050 |
| 2011-12-14 | 1,041 | 1,041 | 1,041 | 1,041 | 1,300 | 1,041 |
| 2011-12-13 | 1,031 | 1,031 | 1,031 | 1,031 | 1,400 | 1,031 |
| 2011-12-12 | 1,021 | 1,021 | 1,021 | 1,021 | 100 | 1,021 |
| 2011-12-07 | 1,000 | 1,010 | 1,000 | 1,010 | 1,200 | 1,010 |
| 2011-12-06 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2011-12-05 | 1,008 | 1,008 | 1,008 | 1,008 | 1,000 | 1,008 |
| 2011-12-02 | 1,005 | 1,008 | 1,005 | 1,008 | 900 | 1,008 |
| 2011-11-29 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2011-11-25 | 1,005 | 1,005 | 1,005 | 1,005 | 200 | 1,005 |
| 2011-11-24 | 1,005 | 1,005 | 1,005 | 1,005 | 200 | 1,005 |
| 2011-11-22 | 1,000 | 1,000 | 1,000 | 1,000 | 800 | 1,000 |
| 2011-11-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,900 | 1,000 |
| 2011-11-18 | 979 | 990 | 979 | 990 | 3,900 | 990 |
| 2011-11-16 | 979 | 979 | 979 | 979 | 100 | 979 |
| 2011-11-02 | 979 | 979 | 979 | 979 | 100 | 979 |
| 2011-10-28 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 2011-10-25 | 990 | 990 | 990 | 990 | 200 | 990 |
| 2011-10-24 | 990 | 990 | 990 | 990 | 1,100 | 990 |
| 2011-10-21 | 980 | 980 | 980 | 980 | 500 | 980 |
| 2011-10-20 | 971 | 971 | 971 | 971 | 3,200 | 971 |
| 2011-10-17 | 971 | 971 | 971 | 971 | 100 | 971 |
| 2011-10-11 | 957 | 957 | 957 | 957 | 1,000 | 957 |
| 2011-10-03 | 955 | 955 | 955 | 955 | 1,100 | 955 |
| 2011-09-30 | 941 | 955 | 941 | 955 | 1,500 | 955 |
| 2011-09-22 | 1,005 | 1,005 | 1,005 | 1,005 | 1,200 | 1,005 |
| 2011-09-20 | 1,008 | 1,008 | 1,008 | 1,008 | 3,200 | 1,008 |
| 2011-09-14 | 1,010 | 1,010 | 1,010 | 1,010 | 500 | 1,010 |
| 2011-09-02 | 1,034 | 1,034 | 1,034 | 1,034 | 100 | 1,034 |
| 2011-08-25 | 990 | 990 | 990 | 990 | 200 | 990 |
| 2011-08-22 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2011-08-19 | 990 | 990 | 990 | 990 | 3,100 | 990 |
| 2011-08-18 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2011-08-17 | 990 | 990 | 990 | 990 | 300 | 990 |
| 2011-08-16 | 990 | 990 | 990 | 990 | 300 | 990 |
| 2011-08-15 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2011-08-05 | 960 | 960 | 960 | 960 | 500 | 960 |
| 2011-08-02 | 1,040 | 1,040 | 965 | 965 | 500 | 965 |
| 2011-07-29 | 940 | 950 | 940 | 950 | 10,200 | 950 |
| 2011-07-26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,600 | 1,050 |
| 2011-07-25 | 1,050 | 1,050 | 1,050 | 1,050 | 500 | 1,050 |
| 2011-07-20 | 1,035 | 1,035 | 1,035 | 1,035 | 2,600 | 1,035 |
| 2011-07-14 | 1,055 | 1,055 | 1,001 | 1,035 | 3,600 | 1,035 |
| 2011-07-13 | 1,055 | 1,055 | 1,055 | 1,055 | 600 | 1,055 |
| 2011-07-12 | 1,045 | 1,045 | 1,045 | 1,045 | 1,900 | 1,045 |
| 2011-07-08 | 985 | 985 | 985 | 985 | 1,400 | 985 |
| 2011-07-07 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 2011-07-01 | 945 | 960 | 945 | 960 | 1,400 | 960 |
| 2011-06-30 | 1,005 | 1,005 | 1,005 | 1,005 | 2,000 | 1,005 |
| 2011-06-24 | 1,005 | 1,005 | 1,005 | 1,005 | 100 | 1,005 |
| 2011-06-22 | 1,005 | 1,005 | 1,005 | 1,005 | 2,000 | 1,005 |
| 2011-06-20 | 1,010 | 1,010 | 1,010 | 1,010 | 3,200 | 1,010 |
| 2011-06-17 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 1,010 |
| 2011-06-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2011-06-08 | 970 | 981 | 970 | 981 | 1,100 | 981 |
| 2011-06-02 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2011-05-25 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2011-05-23 | 1,000 | 1,000 | 1,000 | 1,000 | 3,900 | 1,000 |
| 2011-05-20 | 990 | 990 | 990 | 990 | 300 | 990 |
| 2011-05-18 | 990 | 990 | 990 | 990 | 600 | 990 |
| 2011-05-09 | 990 | 995 | 990 | 995 | 300 | 995 |
| 2011-05-06 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2011-04-25 | 980 | 980 | 980 | 980 | 200 | 980 |
| 2011-04-22 | 980 | 980 | 980 | 980 | 1,200 | 980 |
| 2011-04-21 | 980 | 980 | 980 | 980 | 1,100 | 980 |
| 2011-04-20 | 974 | 974 | 974 | 974 | 2,200 | 974 |
| 2011-04-18 | 970 | 974 | 970 | 974 | 500 | 974 |
| 2011-04-07 | 965 | 965 | 965 | 965 | 200 | 965 |
| 2011-04-04 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2011-03-25 | 960 | 960 | 960 | 960 | 200 | 960 |
| 2011-03-22 | 960 | 960 | 960 | 960 | 1,100 | 960 |
| 2011-03-18 | 960 | 960 | 960 | 960 | 3,300 | 960 |
| 2011-03-17 | 960 | 960 | 960 | 960 | 100 | 960 |
| 2011-03-14 | 937 | 937 | 937 | 937 | 100 | 937 |
| 2011-03-09 | 937 | 937 | 937 | 937 | 1,500 | 937 |
| 2011-03-03 | 934 | 935 | 934 | 935 | 200 | 935 |
| 2011-03-02 | 963 | 963 | 962 | 962 | 200 | 962 |
| 2011-02-25 | 963 | 963 | 963 | 963 | 200 | 963 |
| 2011-02-22 | 963 | 963 | 963 | 963 | 1,000 | 963 |
| 2011-02-18 | 964 | 964 | 964 | 964 | 3,300 | 964 |
| 2011-02-17 | 950 | 965 | 950 | 965 | 2,300 | 965 |
| 2011-02-07 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2011-02-04 | 950 | 950 | 950 | 950 | 600 | 950 |
| 2011-02-02 | 950 | 950 | 950 | 950 | 400 | 950 |
| 2011-01-31 | 945 | 945 | 945 | 945 | 100 | 945 |
| 2011-01-28 | 945 | 945 | 945 | 945 | 1,100 | 945 |
| 2011-01-25 | 960 | 960 | 960 | 960 | 200 | 960 |
| 2011-01-21 | 964 | 964 | 960 | 960 | 1,100 | 960 |
| 2011-01-20 | 965 | 965 | 965 | 965 | 3,400 | 965 |
| 2011-01-19 | 965 | 965 | 965 | 965 | 200 | 965 |
| 2011-01-11 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2011-01-05 | 975 | 975 | 975 | 975 | 100 | 975 |
| 2011-01-04 | 930 | 930 | 930 | 930 | 100 | 930 |
分割・併合履歴 ： [1988-11-26]1株→1.1株
