9471 (株)文溪堂 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-29 | 969 | 969 | 969 | 969 | 100 | 969 |
| 2014-12-22 | 967 | 967 | 967 | 967 | 1,100 | 967 |
| 2014-12-19 | 967 | 967 | 967 | 967 | 3,100 | 967 |
| 2014-12-18 | 967 | 967 | 967 | 967 | 100 | 967 |
| 2014-12-17 | 955 | 955 | 955 | 955 | 100 | 955 |
| 2014-12-12 | 961 | 970 | 961 | 970 | 400 | 970 |
| 2014-12-10 | 951 | 951 | 951 | 951 | 6,300 | 951 |
| 2014-12-08 | 965 | 965 | 960 | 960 | 2,400 | 960 |
| 2014-12-05 | 980 | 980 | 964 | 964 | 2,900 | 964 |
| 2014-12-03 | 966 | 980 | 966 | 980 | 600 | 980 |
| 2014-12-02 | 980 | 980 | 980 | 980 | 200 | 980 |
| 2014-11-27 | 971 | 971 | 970 | 970 | 1,200 | 970 |
| 2014-11-21 | 971 | 971 | 971 | 971 | 1,400 | 971 |
| 2014-11-20 | 982 | 982 | 980 | 980 | 5,700 | 980 |
| 2014-11-18 | 979 | 980 | 979 | 980 | 2,800 | 980 |
| 2014-11-14 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2014-11-13 | 966 | 966 | 966 | 966 | 100 | 966 |
| 2014-11-12 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 2014-11-11 | 980 | 980 | 980 | 980 | 2,800 | 980 |
| 2014-11-06 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2014-11-05 | 997 | 997 | 997 | 997 | 200 | 997 |
| 2014-10-29 | 987 | 987 | 987 | 987 | 800 | 987 |
| 2014-10-28 | 979 | 1,000 | 979 | 1,000 | 1,100 | 1,000 |
| 2014-10-23 | 1,009 | 1,009 | 1,009 | 1,009 | 4,100 | 1,009 |
| 2014-10-22 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2014-10-21 | 980 | 980 | 977 | 977 | 200 | 977 |
| 2014-10-17 | 961 | 961 | 961 | 961 | 500 | 961 |
| 2014-10-16 | 965 | 965 | 965 | 965 | 200 | 965 |
| 2014-10-14 | 965 | 965 | 965 | 965 | 200 | 965 |
| 2014-10-10 | 980 | 980 | 965 | 965 | 1,700 | 965 |
| 2014-10-09 | 1,000 | 1,000 | 970 | 980 | 1,300 | 980 |
| 2014-10-07 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 1,000 |
| 2014-10-03 | 1,029 | 1,029 | 1,000 | 1,000 | 200 | 1,000 |
| 2014-10-02 | 1,045 | 1,045 | 1,045 | 1,045 | 200 | 1,045 |
| 2014-09-25 | 1,014 | 1,014 | 1,014 | 1,014 | 100 | 1,014 |
| 2014-09-24 | 1,014 | 1,014 | 1,014 | 1,014 | 200 | 1,014 |
| 2014-09-22 | 1,004 | 1,004 | 1,004 | 1,004 | 1,000 | 1,004 |
| 2014-09-19 | 1,005 | 1,006 | 1,004 | 1,004 | 3,400 | 1,004 |
| 2014-09-18 | 1,004 | 1,004 | 1,004 | 1,004 | 100 | 1,004 |
| 2014-09-17 | 1,029 | 1,029 | 1,029 | 1,029 | 1,000 | 1,029 |
| 2014-09-12 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2014-09-11 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2014-09-03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2014-09-02 | 1,000 | 1,000 | 1,000 | 1,000 | 400 | 1,000 |
| 2014-09-01 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2014-08-26 | 1,004 | 1,004 | 1,004 | 1,004 | 1,000 | 1,004 |
| 2014-08-25 | 994 | 994 | 994 | 994 | 100 | 994 |
| 2014-08-21 | 995 | 995 | 984 | 984 | 300 | 984 |
| 2014-08-20 | 996 | 996 | 996 | 996 | 3,500 | 996 |
| 2014-08-19 | 996 | 996 | 996 | 996 | 200 | 996 |
| 2014-08-18 | 996 | 996 | 996 | 996 | 100 | 996 |
| 2014-08-15 | 990 | 990 | 990 | 990 | 200 | 990 |
| 2014-08-14 | 970 | 976 | 970 | 976 | 600 | 976 |
| 2014-08-12 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2014-08-11 | 1,000 | 1,000 | 1,000 | 1,000 | 400 | 1,000 |
| 2014-08-07 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 1,000 |
| 2014-08-05 | 995 | 995 | 995 | 995 | 100 | 995 |
| 2014-08-04 | 1,000 | 1,000 | 1,000 | 1,000 | 2,500 | 1,000 |
| 2014-08-01 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2014-07-23 | 1,005 | 1,005 | 1,005 | 1,005 | 100 | 1,005 |
| 2014-07-22 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2014-07-18 | 1,030 | 1,030 | 1,030 | 1,030 | 3,100 | 1,030 |
| 2014-07-17 | 1,036 | 1,036 | 1,036 | 1,036 | 100 | 1,036 |
| 2014-07-11 | 1,036 | 1,036 | 1,036 | 1,036 | 300 | 1,036 |
| 2014-07-07 | 1,041 | 1,050 | 1,041 | 1,050 | 2,800 | 1,050 |
| 2014-07-04 | 1,031 | 1,031 | 1,031 | 1,031 | 2,100 | 1,031 |
| 2014-07-03 | 1,000 | 1,022 | 1,000 | 1,022 | 2,600 | 1,022 |
| 2014-07-02 | 1,010 | 1,010 | 1,000 | 1,000 | 200 | 1,000 |
| 2014-06-30 | 1,010 | 1,010 | 1,010 | 1,010 | 300 | 1,010 |
| 2014-06-27 | 990 | 1,010 | 990 | 1,010 | 1,200 | 1,010 |
| 2014-06-20 | 1,006 | 1,009 | 1,003 | 1,003 | 5,400 | 1,003 |
| 2014-06-19 | 1,003 | 1,003 | 1,003 | 1,003 | 100 | 1,003 |
| 2014-06-18 | 1,000 | 1,000 | 1,000 | 1,000 | 800 | 1,000 |
| 2014-06-12 | 1,003 | 1,003 | 1,003 | 1,003 | 100 | 1,003 |
| 2014-06-11 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2014-06-09 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2014-06-04 | 1,003 | 1,003 | 1,003 | 1,003 | 200 | 1,003 |
| 2014-06-03 | 1,002 | 1,002 | 1,002 | 1,002 | 100 | 1,002 |
| 2014-05-28 | 973 | 974 | 973 | 974 | 400 | 974 |
| 2014-05-22 | 1,003 | 1,003 | 1,003 | 1,003 | 1,100 | 1,003 |
| 2014-05-20 | 1,003 | 1,003 | 1,003 | 1,003 | 3,100 | 1,003 |
| 2014-05-13 | 1,003 | 1,003 | 1,003 | 1,003 | 400 | 1,003 |
| 2014-05-12 | 987 | 994 | 987 | 994 | 300 | 994 |
| 2014-05-09 | 976 | 976 | 976 | 976 | 100 | 976 |
| 2014-05-07 | 976 | 976 | 976 | 976 | 200 | 976 |
| 2014-05-02 | 976 | 976 | 976 | 976 | 100 | 976 |
| 2014-04-30 | 969 | 976 | 969 | 976 | 200 | 976 |
| 2014-04-25 | 960 | 960 | 960 | 960 | 200 | 960 |
| 2014-04-22 | 970 | 970 | 970 | 970 | 1,200 | 970 |
| 2014-04-21 | 978 | 978 | 978 | 978 | 3,100 | 978 |
| 2014-04-18 | 968 | 968 | 968 | 968 | 400 | 968 |
| 2014-04-16 | 958 | 968 | 958 | 968 | 600 | 968 |
| 2014-04-11 | 968 | 968 | 968 | 968 | 400 | 968 |
| 2014-04-02 | 968 | 968 | 968 | 968 | 100 | 968 |
| 2014-03-24 | 972 | 972 | 972 | 972 | 1,300 | 972 |
| 2014-03-20 | 960 | 963 | 960 | 962 | 4,200 | 962 |
| 2014-03-12 | 955 | 960 | 955 | 960 | 400 | 960 |
| 2014-03-10 | 940 | 945 | 940 | 945 | 1,200 | 945 |
| 2014-03-06 | 947 | 947 | 947 | 947 | 200 | 947 |
| 2014-03-05 | 948 | 948 | 948 | 948 | 100 | 948 |
| 2014-03-04 | 960 | 960 | 960 | 960 | 100 | 960 |
| 2014-02-28 | 955 | 955 | 955 | 955 | 200 | 955 |
| 2014-02-21 | 960 | 960 | 955 | 955 | 2,200 | 955 |
| 2014-02-20 | 967 | 967 | 967 | 967 | 3,100 | 967 |
| 2014-02-18 | 969 | 969 | 968 | 968 | 1,400 | 968 |
| 2014-02-17 | 969 | 969 | 969 | 969 | 100 | 969 |
| 2014-02-14 | 968 | 969 | 968 | 969 | 200 | 969 |
| 2014-02-13 | 955 | 965 | 955 | 965 | 300 | 965 |
| 2014-02-12 | 960 | 960 | 952 | 952 | 500 | 952 |
| 2014-02-10 | 950 | 950 | 950 | 950 | 300 | 950 |
| 2014-02-07 | 960 | 965 | 946 | 946 | 2,900 | 946 |
| 2014-02-06 | 947 | 951 | 947 | 951 | 200 | 951 |
| 2014-02-05 | 959 | 959 | 959 | 959 | 100 | 959 |
| 2014-02-04 | 958 | 958 | 958 | 958 | 100 | 958 |
| 2014-01-30 | 945 | 945 | 945 | 945 | 900 | 945 |
| 2014-01-29 | 950 | 960 | 950 | 960 | 2,900 | 960 |
| 2014-01-27 | 955 | 955 | 955 | 955 | 300 | 955 |
| 2014-01-24 | 954 | 965 | 954 | 955 | 600 | 955 |
| 2014-01-23 | 969 | 969 | 956 | 956 | 1,100 | 956 |
| 2014-01-22 | 970 | 970 | 960 | 960 | 1,600 | 960 |
| 2014-01-21 | 977 | 979 | 970 | 970 | 2,800 | 970 |
| 2014-01-20 | 966 | 972 | 966 | 969 | 1,600 | 969 |
| 2014-01-17 | 958 | 970 | 958 | 966 | 500 | 966 |
| 2014-01-16 | 958 | 958 | 958 | 958 | 6,800 | 958 |
| 2014-01-15 | 970 | 970 | 958 | 958 | 6,400 | 958 |
| 2014-01-14 | 960 | 980 | 960 | 980 | 7,400 | 980 |
| 2014-01-10 | 970 | 970 | 970 | 970 | 1,500 | 970 |
| 2014-01-09 | 980 | 980 | 980 | 980 | 6,800 | 980 |
| 2014-01-08 | 985 | 989 | 980 | 980 | 300 | 980 |
| 2014-01-07 | 989 | 989 | 989 | 989 | 100 | 989 |
分割・併合履歴 ： [1988-11-26]1株→1.1株
