9471 (株)文溪堂 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-27 | 1,118 | 1,118 | 1,100 | 1,100 | 3,000 | 1,100 |
| 2012-12-25 | 1,150 | 1,150 | 1,150 | 1,150 | 200 | 1,150 |
| 2012-12-21 | 1,150 | 1,150 | 1,150 | 1,150 | 800 | 1,150 |
| 2012-12-20 | 1,180 | 1,180 | 1,150 | 1,150 | 2,800 | 1,150 |
| 2012-12-19 | 1,210 | 1,210 | 1,180 | 1,180 | 400 | 1,180 |
| 2012-12-18 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 1,200 |
| 2012-12-14 | 1,180 | 1,180 | 1,180 | 1,180 | 200 | 1,180 |
| 2012-12-11 | 1,230 | 1,230 | 1,230 | 1,230 | 1,700 | 1,230 |
| 2012-12-10 | 1,205 | 1,220 | 1,205 | 1,220 | 2,000 | 1,220 |
| 2012-12-05 | 1,205 | 1,205 | 1,205 | 1,205 | 2,700 | 1,205 |
| 2012-12-04 | 1,205 | 1,205 | 1,205 | 1,205 | 100 | 1,205 |
| 2012-12-03 | 1,115 | 1,115 | 1,115 | 1,115 | 100 | 1,115 |
| 2012-11-28 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 | 1,075 |
| 2012-11-27 | 1,065 | 1,065 | 1,065 | 1,065 | 500 | 1,065 |
| 2012-11-22 | 1,069 | 1,069 | 1,069 | 1,069 | 1,100 | 1,069 |
| 2012-11-21 | 1,069 | 1,069 | 1,069 | 1,069 | 3,000 | 1,069 |
| 2012-11-20 | 1,053 | 1,070 | 1,053 | 1,070 | 1,300 | 1,070 |
| 2012-11-16 | 1,052 | 1,052 | 1,052 | 1,052 | 700 | 1,052 |
| 2012-11-15 | 1,040 | 1,060 | 1,040 | 1,060 | 2,500 | 1,060 |
| 2012-11-06 | 1,100 | 1,100 | 1,100 | 1,100 | 700 | 1,100 |
| 2012-11-02 | 1,180 | 1,180 | 1,121 | 1,121 | 200 | 1,121 |
| 2012-10-29 | 1,111 | 1,112 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2012-10-25 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2012-10-22 | 1,200 | 1,200 | 1,200 | 1,200 | 900 | 1,200 |
| 2012-10-19 | 1,200 | 1,200 | 1,200 | 1,200 | 2,700 | 1,200 |
| 2012-10-18 | 1,208 | 1,208 | 1,200 | 1,200 | 200 | 1,200 |
| 2012-10-16 | 1,208 | 1,208 | 1,208 | 1,208 | 100 | 1,208 |
| 2012-10-05 | 1,003 | 1,030 | 1,003 | 1,030 | 2,100 | 1,030 |
| 2012-09-25 | 1,130 | 1,130 | 1,130 | 1,130 | 200 | 1,130 |
| 2012-09-21 | 1,139 | 1,139 | 1,130 | 1,130 | 1,800 | 1,130 |
| 2012-09-20 | 1,104 | 1,130 | 1,100 | 1,130 | 2,400 | 1,130 |
| 2012-09-18 | 1,080 | 1,100 | 1,080 | 1,100 | 1,300 | 1,100 |
| 2012-09-12 | 1,082 | 1,082 | 1,080 | 1,080 | 400 | 1,080 |
| 2012-09-11 | 1,090 | 1,090 | 1,090 | 1,090 | 200 | 1,090 |
| 2012-09-06 | 1,107 | 1,107 | 1,100 | 1,100 | 200 | 1,100 |
| 2012-09-04 | 1,107 | 1,107 | 1,107 | 1,107 | 100 | 1,107 |
| 2012-08-27 | 1,140 | 1,140 | 1,100 | 1,100 | 600 | 1,100 |
| 2012-08-24 | 1,168 | 1,168 | 1,168 | 1,168 | 200 | 1,168 |
| 2012-08-22 | 1,170 | 1,170 | 1,170 | 1,170 | 900 | 1,170 |
| 2012-08-21 | 1,200 | 1,200 | 1,140 | 1,170 | 4,000 | 1,170 |
| 2012-08-20 | 1,170 | 1,199 | 1,170 | 1,199 | 2,500 | 1,199 |
| 2012-08-17 | 1,155 | 1,155 | 1,155 | 1,155 | 500 | 1,155 |
| 2012-08-15 | 1,131 | 1,170 | 1,131 | 1,170 | 200 | 1,170 |
| 2012-08-09 | 1,190 | 1,190 | 1,170 | 1,170 | 500 | 1,170 |
| 2012-07-30 | 1,190 | 1,190 | 1,190 | 1,190 | 2,100 | 1,190 |
| 2012-07-27 | 1,130 | 1,190 | 1,130 | 1,190 | 1,000 | 1,190 |
| 2012-07-25 | 1,130 | 1,130 | 1,130 | 1,130 | 200 | 1,130 |
| 2012-07-20 | 1,400 | 1,400 | 1,130 | 1,130 | 6,100 | 1,130 |
| 2012-07-06 | 1,400 | 1,400 | 1,400 | 1,400 | 3,700 | 1,400 |
| 2012-07-05 | 1,400 | 1,400 | 1,400 | 1,400 | 1,400 | 1,400 |
| 2012-07-03 | 1,539 | 1,539 | 1,539 | 1,539 | 100 | 1,539 |
| 2012-07-02 | 1,341 | 1,341 | 1,341 | 1,341 | 100 | 1,341 |
| 2012-06-28 | 1,341 | 1,341 | 1,341 | 1,341 | 300 | 1,341 |
| 2012-06-25 | 1,041 | 1,041 | 1,041 | 1,041 | 1,100 | 1,041 |
| 2012-06-22 | 1,031 | 1,031 | 1,031 | 1,031 | 900 | 1,031 |
| 2012-06-20 | 1,021 | 1,021 | 1,021 | 1,021 | 1,600 | 1,021 |
| 2012-06-18 | 1,021 | 1,021 | 1,021 | 1,021 | 100 | 1,021 |
| 2012-06-14 | 990 | 1,000 | 990 | 1,000 | 1,200 | 1,000 |
| 2012-06-05 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2012-06-04 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
| 2012-05-28 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 1,000 |
| 2012-05-23 | 1,050 | 1,050 | 1,000 | 1,010 | 4,600 | 1,010 |
| 2012-05-22 | 1,040 | 1,040 | 1,040 | 1,040 | 1,500 | 1,040 |
| 2012-05-21 | 1,015 | 1,020 | 1,015 | 1,020 | 300 | 1,020 |
| 2012-05-18 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 1,000 |
| 2012-05-17 | 1,015 | 1,015 | 970 | 970 | 400 | 970 |
| 2012-05-09 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 1,010 |
| 2012-05-08 | 1,010 | 1,010 | 1,010 | 1,010 | 400 | 1,010 |
| 2012-05-02 | 1,013 | 1,013 | 1,013 | 1,013 | 100 | 1,013 |
| 2012-04-25 | 998 | 998 | 998 | 998 | 200 | 998 |
| 2012-04-20 | 1,007 | 1,007 | 1,005 | 1,005 | 5,600 | 1,005 |
| 2012-04-19 | 1,005 | 1,005 | 1,005 | 1,005 | 1,100 | 1,005 |
| 2012-04-18 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
| 2012-04-13 | 1,000 | 1,001 | 1,000 | 1,000 | 500 | 1,000 |
| 2012-04-11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,300 | 1,000 |
| 2012-04-09 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2012-04-06 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 1,000 |
| 2012-04-04 | 1,012 | 1,012 | 1,012 | 1,012 | 100 | 1,012 |
| 2012-04-03 | 1,060 | 1,060 | 1,060 | 1,060 | 100 | 1,060 |
| 2012-04-02 | 1,060 | 1,060 | 1,060 | 1,060 | 500 | 1,060 |
| 2012-03-23 | 1,000 | 1,060 | 1,000 | 1,060 | 1,200 | 1,060 |
| 2012-03-22 | 1,050 | 1,050 | 1,050 | 1,050 | 300 | 1,050 |
| 2012-03-21 | 1,010 | 1,040 | 1,010 | 1,040 | 2,000 | 1,040 |
| 2012-03-19 | 991 | 1,000 | 991 | 1,000 | 2,900 | 1,000 |
| 2012-03-15 | 991 | 991 | 991 | 991 | 200 | 991 |
| 2012-03-07 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2012-03-02 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2012-02-29 | 990 | 990 | 970 | 970 | 600 | 970 |
| 2012-02-24 | 980 | 980 | 980 | 980 | 1,100 | 980 |
| 2012-02-21 | 971 | 971 | 970 | 970 | 3,600 | 970 |
| 2012-02-20 | 960 | 960 | 960 | 960 | 500 | 960 |
| 2012-02-17 | 960 | 975 | 960 | 960 | 800 | 960 |
| 2012-02-16 | 982 | 982 | 970 | 970 | 1,200 | 970 |
| 2012-02-14 | 991 | 991 | 991 | 991 | 200 | 991 |
| 2012-02-08 | 1,001 | 1,001 | 1,001 | 1,001 | 100 | 1,001 |
| 2012-02-02 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 1,020 |
| 2012-01-25 | 1,020 | 1,020 | 1,020 | 1,020 | 200 | 1,020 |
| 2012-01-23 | 1,020 | 1,020 | 1,020 | 1,020 | 600 | 1,020 |
| 2012-01-20 | 1,050 | 1,050 | 1,020 | 1,020 | 4,400 | 1,020 |
| 2012-01-19 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 2012-01-18 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2012-01-16 | 1,043 | 1,043 | 1,043 | 1,043 | 100 | 1,043 |
| 2012-01-06 | 1,040 | 1,040 | 1,040 | 1,040 | 100 | 1,040 |
| 2012-01-05 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 1,080 |
分割・併合履歴 ： [1988-11-26]1株→1.1株
