9471 (株)文溪堂 の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-25 | 984 | 984 | 969 | 969 | 4,000 | 969 |
| 2013-12-24 | 999 | 999 | 999 | 999 | 100 | 999 |
| 2013-12-20 | 994 | 994 | 994 | 994 | 4,100 | 994 |
| 2013-12-19 | 995 | 995 | 995 | 995 | 100 | 995 |
| 2013-12-18 | 998 | 998 | 998 | 998 | 100 | 998 |
| 2013-12-12 | 993 | 994 | 993 | 994 | 400 | 994 |
| 2013-12-10 | 983 | 983 | 981 | 983 | 8,000 | 983 |
| 2013-12-06 | 981 | 981 | 981 | 981 | 100 | 981 |
| 2013-12-05 | 1,000 | 1,000 | 970 | 985 | 3,500 | 985 |
| 2013-12-03 | 1,010 | 1,010 | 1,010 | 1,010 | 400 | 1,010 |
| 2013-11-29 | 979 | 1,000 | 979 | 1,000 | 1,600 | 1,000 |
| 2013-11-26 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2013-11-25 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2013-11-22 | 1,010 | 1,010 | 994 | 1,000 | 2,900 | 1,000 |
| 2013-11-20 | 1,019 | 1,019 | 1,010 | 1,010 | 3,300 | 1,010 |
| 2013-11-13 | 1,022 | 1,022 | 1,022 | 1,022 | 200 | 1,022 |
| 2013-11-12 | 1,012 | 1,012 | 1,012 | 1,012 | 100 | 1,012 |
| 2013-11-11 | 1,002 | 1,002 | 1,002 | 1,002 | 300 | 1,002 |
| 2013-11-05 | 1,029 | 1,029 | 995 | 995 | 1,300 | 995 |
| 2013-10-25 | 1,018 | 1,018 | 1,001 | 1,001 | 600 | 1,001 |
| 2013-10-24 | 1,020 | 1,020 | 1,020 | 1,020 | 200 | 1,020 |
| 2013-10-23 | 1,014 | 1,014 | 1,014 | 1,014 | 1,000 | 1,014 |
| 2013-10-22 | 1,004 | 1,004 | 1,004 | 1,004 | 100 | 1,004 |
| 2013-10-21 | 990 | 990 | 975 | 980 | 1,800 | 980 |
| 2013-10-18 | 1,018 | 1,020 | 987 | 1,020 | 3,500 | 1,020 |
| 2013-10-16 | 1,048 | 1,048 | 1,048 | 1,048 | 300 | 1,048 |
| 2013-10-15 | 1,010 | 1,040 | 1,010 | 1,040 | 200 | 1,040 |
| 2013-10-11 | 999 | 1,000 | 999 | 1,000 | 1,000 | 1,000 |
| 2013-10-03 | 987 | 987 | 987 | 987 | 100 | 987 |
| 2013-10-02 | 987 | 987 | 987 | 987 | 100 | 987 |
| 2013-10-01 | 987 | 987 | 987 | 987 | 100 | 987 |
| 2013-09-30 | 991 | 991 | 973 | 973 | 600 | 973 |
| 2013-09-20 | 988 | 988 | 988 | 988 | 4,200 | 988 |
| 2013-09-18 | 988 | 988 | 988 | 988 | 3,000 | 988 |
| 2013-09-17 | 986 | 986 | 986 | 986 | 100 | 986 |
| 2013-09-13 | 986 | 986 | 986 | 986 | 1,000 | 986 |
| 2013-09-11 | 1,000 | 1,000 | 990 | 990 | 600 | 990 |
| 2013-09-10 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2013-09-05 | 999 | 999 | 999 | 999 | 100 | 999 |
| 2013-09-04 | 985 | 990 | 985 | 990 | 200 | 990 |
| 2013-09-03 | 988 | 988 | 973 | 973 | 400 | 973 |
| 2013-08-30 | 1,001 | 1,001 | 985 | 985 | 800 | 985 |
| 2013-08-27 | 990 | 990 | 990 | 990 | 300 | 990 |
| 2013-08-22 | 1,002 | 1,002 | 1,002 | 1,002 | 1,100 | 1,002 |
| 2013-08-20 | 991 | 1,004 | 991 | 1,004 | 3,400 | 1,004 |
| 2013-08-19 | 1,004 | 1,004 | 1,004 | 1,004 | 1,100 | 1,004 |
| 2013-08-16 | 1,010 | 1,034 | 1,010 | 1,034 | 500 | 1,034 |
| 2013-08-13 | 1,005 | 1,005 | 1,005 | 1,005 | 200 | 1,005 |
| 2013-08-12 | 995 | 995 | 995 | 995 | 100 | 995 |
| 2013-08-08 | 980 | 985 | 980 | 985 | 3,800 | 985 |
| 2013-08-07 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 2013-08-06 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2013-08-05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2013-08-02 | 1,005 | 1,005 | 1,000 | 1,000 | 3,200 | 1,000 |
| 2013-07-29 | 1,001 | 1,001 | 1,000 | 1,000 | 300 | 1,000 |
| 2013-07-25 | 1,008 | 1,008 | 1,007 | 1,007 | 200 | 1,007 |
| 2013-07-23 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2013-07-19 | 1,016 | 1,016 | 1,000 | 1,000 | 5,000 | 1,000 |
| 2013-07-18 | 1,017 | 1,017 | 1,017 | 1,017 | 100 | 1,017 |
| 2013-07-16 | 1,014 | 1,014 | 1,014 | 1,014 | 100 | 1,014 |
| 2013-07-12 | 1,010 | 1,017 | 1,010 | 1,017 | 2,000 | 1,017 |
| 2013-07-11 | 1,029 | 1,029 | 1,029 | 1,029 | 200 | 1,029 |
| 2013-07-10 | 1,029 | 1,029 | 1,029 | 1,029 | 300 | 1,029 |
| 2013-07-09 | 1,010 | 1,010 | 1,010 | 1,010 | 1,900 | 1,010 |
| 2013-07-08 | 1,010 | 1,010 | 1,010 | 1,010 | 2,100 | 1,010 |
| 2013-07-05 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
| 2013-07-04 | 1,030 | 1,030 | 1,012 | 1,012 | 2,100 | 1,012 |
| 2013-07-02 | 1,040 | 1,040 | 1,038 | 1,038 | 3,600 | 1,038 |
| 2013-06-28 | 1,040 | 1,040 | 1,040 | 1,040 | 300 | 1,040 |
| 2013-06-26 | 1,040 | 1,040 | 1,040 | 1,040 | 500 | 1,040 |
| 2013-06-25 | 1,029 | 1,029 | 1,029 | 1,029 | 100 | 1,029 |
| 2013-06-24 | 1,024 | 1,024 | 1,024 | 1,024 | 100 | 1,024 |
| 2013-06-21 | 1,014 | 1,014 | 1,014 | 1,014 | 800 | 1,014 |
| 2013-06-20 | 1,014 | 1,014 | 1,014 | 1,014 | 3,200 | 1,014 |
| 2013-06-19 | 1,010 | 1,016 | 1,010 | 1,016 | 200 | 1,016 |
| 2013-06-17 | 1,000 | 1,000 | 1,000 | 1,000 | 2,700 | 1,000 |
| 2013-06-14 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
| 2013-06-12 | 1,020 | 1,020 | 1,020 | 1,020 | 200 | 1,020 |
| 2013-06-07 | 1,029 | 1,029 | 1,010 | 1,010 | 3,300 | 1,010 |
| 2013-06-06 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
| 2013-06-05 | 1,025 | 1,025 | 1,025 | 1,025 | 100 | 1,025 |
| 2013-06-04 | 1,049 | 1,049 | 1,019 | 1,019 | 1,100 | 1,019 |
| 2013-05-29 | 1,040 | 1,040 | 1,040 | 1,040 | 500 | 1,040 |
| 2013-05-24 | 1,045 | 1,045 | 1,040 | 1,040 | 200 | 1,040 |
| 2013-05-22 | 1,046 | 1,046 | 1,045 | 1,045 | 1,100 | 1,045 |
| 2013-05-20 | 1,055 | 1,055 | 1,055 | 1,055 | 3,500 | 1,055 |
| 2013-05-17 | 1,091 | 1,091 | 1,050 | 1,055 | 2,200 | 1,055 |
| 2013-05-16 | 1,091 | 1,091 | 1,091 | 1,091 | 300 | 1,091 |
| 2013-05-15 | 1,061 | 1,091 | 1,061 | 1,091 | 1,200 | 1,091 |
| 2013-05-14 | 1,091 | 1,091 | 1,091 | 1,091 | 100 | 1,091 |
| 2013-05-13 | 1,090 | 1,090 | 1,050 | 1,061 | 4,300 | 1,061 |
| 2013-05-10 | 1,090 | 1,090 | 1,090 | 1,090 | 300 | 1,090 |
| 2013-05-02 | 1,090 | 1,090 | 1,090 | 1,090 | 200 | 1,090 |
| 2013-04-26 | 1,090 | 1,090 | 1,090 | 1,090 | 500 | 1,090 |
| 2013-04-25 | 1,090 | 1,090 | 1,060 | 1,060 | 1,600 | 1,060 |
| 2013-04-24 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2013-04-22 | 1,117 | 1,117 | 1,117 | 1,117 | 900 | 1,117 |
| 2013-04-19 | 1,115 | 1,117 | 1,115 | 1,117 | 3,100 | 1,117 |
| 2013-04-16 | 1,100 | 1,125 | 1,100 | 1,125 | 200 | 1,125 |
| 2013-04-09 | 1,095 | 1,095 | 1,095 | 1,095 | 2,600 | 1,095 |
| 2013-04-08 | 1,130 | 1,130 | 1,130 | 1,130 | 1,400 | 1,130 |
| 2013-04-04 | 1,131 | 1,131 | 1,130 | 1,130 | 200 | 1,130 |
| 2013-04-03 | 1,134 | 1,134 | 1,134 | 1,134 | 1,000 | 1,134 |
| 2013-04-02 | 1,164 | 1,164 | 1,164 | 1,164 | 100 | 1,164 |
| 2013-03-25 | 1,171 | 1,171 | 1,171 | 1,171 | 200 | 1,171 |
| 2013-03-22 | 1,160 | 1,190 | 1,160 | 1,190 | 2,100 | 1,190 |
| 2013-03-21 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 1,190 |
| 2013-03-19 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 2013-03-15 | 1,165 | 1,180 | 1,165 | 1,180 | 200 | 1,180 |
| 2013-03-13 | 1,155 | 1,155 | 1,155 | 1,155 | 100 | 1,155 |
| 2013-03-06 | 1,145 | 1,145 | 1,145 | 1,145 | 100 | 1,145 |
| 2013-03-05 | 1,142 | 1,142 | 1,142 | 1,142 | 100 | 1,142 |
| 2013-03-04 | 1,154 | 1,154 | 1,154 | 1,154 | 100 | 1,154 |
| 2013-02-27 | 1,150 | 1,150 | 1,150 | 1,150 | 200 | 1,150 |
| 2013-02-26 | 1,160 | 1,160 | 1,152 | 1,155 | 900 | 1,155 |
| 2013-02-25 | 1,165 | 1,165 | 1,165 | 1,165 | 100 | 1,165 |
| 2013-02-22 | 1,165 | 1,165 | 1,165 | 1,165 | 800 | 1,165 |
| 2013-02-21 | 1,165 | 1,165 | 1,165 | 1,165 | 2,700 | 1,165 |
| 2013-02-20 | 1,160 | 1,160 | 1,160 | 1,160 | 300 | 1,160 |
| 2013-02-19 | 1,160 | 1,160 | 1,160 | 1,160 | 100 | 1,160 |
| 2013-02-18 | 1,150 | 1,150 | 1,150 | 1,150 | 500 | 1,150 |
| 2013-02-15 | 1,141 | 1,170 | 1,141 | 1,170 | 200 | 1,170 |
| 2013-02-13 | 1,141 | 1,141 | 1,141 | 1,141 | 500 | 1,141 |
| 2013-02-07 | 1,141 | 1,141 | 1,141 | 1,141 | 3,200 | 1,141 |
| 2013-02-05 | 1,130 | 1,159 | 1,130 | 1,159 | 500 | 1,159 |
| 2013-02-04 | 1,148 | 1,148 | 1,148 | 1,148 | 100 | 1,148 |
| 2013-01-28 | 1,155 | 1,185 | 1,125 | 1,125 | 1,300 | 1,125 |
| 2013-01-23 | 1,145 | 1,145 | 1,145 | 1,145 | 100 | 1,145 |
| 2013-01-22 | 1,135 | 1,135 | 1,135 | 1,135 | 900 | 1,135 |
| 2013-01-21 | 1,144 | 1,144 | 1,135 | 1,135 | 2,700 | 1,135 |
| 2013-01-18 | 1,119 | 1,135 | 1,119 | 1,135 | 500 | 1,135 |
| 2013-01-17 | 1,161 | 1,161 | 1,107 | 1,107 | 1,100 | 1,107 |
| 2013-01-15 | 1,137 | 1,137 | 1,137 | 1,137 | 100 | 1,137 |
| 2013-01-10 | 1,135 | 1,135 | 1,135 | 1,135 | 600 | 1,135 |
| 2013-01-09 | 1,091 | 1,105 | 1,091 | 1,105 | 1,100 | 1,105 |
| 2013-01-07 | 1,130 | 1,130 | 1,100 | 1,100 | 200 | 1,100 |
分割・併合履歴 ： [1988-11-26]1株→1.1株
