9471 (株)文溪堂 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 940 | 940 | 940 | 940 | 100 | 940 |
| 2015-12-29 | 940 | 940 | 940 | 940 | 100 | 940 |
| 2015-12-28 | 939 | 939 | 938 | 938 | 600 | 938 |
| 2015-12-24 | 925 | 925 | 925 | 925 | 400 | 925 |
| 2015-12-22 | 920 | 920 | 915 | 915 | 1,200 | 915 |
| 2015-12-21 | 912 | 915 | 912 | 915 | 300 | 915 |
| 2015-12-18 | 950 | 950 | 908 | 919 | 5,800 | 919 |
| 2015-12-17 | 954 | 960 | 950 | 950 | 2,100 | 950 |
| 2015-12-16 | 930 | 930 | 930 | 930 | 200 | 930 |
| 2015-12-11 | 945 | 945 | 930 | 930 | 3,300 | 930 |
| 2015-12-10 | 936 | 936 | 936 | 936 | 200 | 936 |
| 2015-12-09 | 935 | 935 | 935 | 935 | 400 | 935 |
| 2015-12-08 | 951 | 951 | 930 | 930 | 7,200 | 930 |
| 2015-12-07 | 942 | 942 | 942 | 942 | 100 | 942 |
| 2015-12-03 | 940 | 940 | 940 | 940 | 100 | 940 |
| 2015-12-02 | 950 | 950 | 950 | 950 | 200 | 950 |
| 2015-11-30 | 929 | 929 | 929 | 929 | 1,100 | 929 |
| 2015-11-26 | 941 | 941 | 941 | 941 | 200 | 941 |
| 2015-11-20 | 946 | 951 | 946 | 951 | 4,400 | 951 |
| 2015-11-19 | 946 | 946 | 946 | 946 | 800 | 946 |
| 2015-11-18 | 944 | 944 | 944 | 944 | 100 | 944 |
| 2015-11-12 | 944 | 944 | 929 | 929 | 300 | 929 |
| 2015-11-10 | 910 | 935 | 910 | 935 | 2,200 | 935 |
| 2015-11-05 | 917 | 920 | 917 | 920 | 300 | 920 |
| 2015-11-04 | 939 | 939 | 939 | 939 | 200 | 939 |
| 2015-11-02 | 912 | 912 | 912 | 912 | 200 | 912 |
| 2015-10-30 | 916 | 920 | 916 | 920 | 2,200 | 920 |
| 2015-10-29 | 930 | 930 | 930 | 930 | 100 | 930 |
| 2015-10-27 | 925 | 925 | 925 | 925 | 1,400 | 925 |
| 2015-10-26 | 940 | 940 | 940 | 940 | 1,100 | 940 |
| 2015-10-23 | 936 | 937 | 935 | 935 | 300 | 935 |
| 2015-10-22 | 925 | 925 | 925 | 925 | 100 | 925 |
| 2015-10-21 | 952 | 952 | 907 | 920 | 6,000 | 920 |
| 2015-10-20 | 930 | 942 | 930 | 942 | 3,200 | 942 |
| 2015-10-19 | 925 | 930 | 925 | 930 | 300 | 930 |
| 2015-10-16 | 927 | 927 | 921 | 925 | 1,000 | 925 |
| 2015-10-15 | 920 | 930 | 920 | 930 | 2,500 | 930 |
| 2015-10-14 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2015-10-13 | 935 | 935 | 915 | 915 | 1,400 | 915 |
| 2015-10-09 | 940 | 940 | 940 | 940 | 300 | 940 |
| 2015-10-07 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2015-10-06 | 942 | 942 | 940 | 940 | 1,000 | 940 |
| 2015-10-05 | 957 | 957 | 940 | 942 | 1,000 | 942 |
| 2015-10-02 | 970 | 970 | 970 | 970 | 200 | 970 |
| 2015-09-30 | 981 | 985 | 981 | 985 | 200 | 985 |
| 2015-09-29 | 936 | 981 | 936 | 981 | 300 | 981 |
| 2015-09-28 | 935 | 936 | 935 | 936 | 200 | 936 |
| 2015-09-25 | 960 | 960 | 954 | 954 | 200 | 954 |
| 2015-09-24 | 970 | 970 | 970 | 970 | 3,700 | 970 |
| 2015-09-18 | 940 | 960 | 940 | 960 | 2,500 | 960 |
| 2015-09-17 | 940 | 940 | 940 | 940 | 100 | 940 |
| 2015-09-16 | 936 | 936 | 936 | 936 | 400 | 936 |
| 2015-09-15 | 937 | 937 | 936 | 936 | 500 | 936 |
| 2015-09-14 | 944 | 950 | 935 | 950 | 400 | 950 |
| 2015-09-11 | 931 | 934 | 931 | 934 | 300 | 934 |
| 2015-09-10 | 931 | 931 | 931 | 931 | 200 | 931 |
| 2015-09-09 | 930 | 931 | 930 | 931 | 200 | 931 |
| 2015-09-08 | 930 | 930 | 930 | 930 | 300 | 930 |
| 2015-09-07 | 935 | 935 | 935 | 935 | 200 | 935 |
| 2015-09-04 | 935 | 935 | 935 | 935 | 200 | 935 |
| 2015-09-03 | 940 | 940 | 940 | 940 | 300 | 940 |
| 2015-09-02 | 951 | 951 | 937 | 937 | 400 | 937 |
| 2015-09-01 | 935 | 942 | 935 | 936 | 1,400 | 936 |
| 2015-08-31 | 940 | 940 | 940 | 940 | 300 | 940 |
| 2015-08-28 | 940 | 945 | 940 | 940 | 300 | 940 |
| 2015-08-27 | 942 | 942 | 940 | 940 | 300 | 940 |
| 2015-08-26 | 947 | 950 | 940 | 940 | 600 | 940 |
| 2015-08-25 | 949 | 951 | 946 | 947 | 800 | 947 |
| 2015-08-24 | 961 | 961 | 951 | 951 | 300 | 951 |
| 2015-08-21 | 972 | 972 | 961 | 961 | 4,300 | 961 |
| 2015-08-20 | 971 | 972 | 971 | 972 | 300 | 972 |
| 2015-08-19 | 965 | 966 | 965 | 966 | 300 | 966 |
| 2015-08-18 | 974 | 974 | 965 | 965 | 1,200 | 965 |
| 2015-08-17 | 951 | 960 | 951 | 960 | 400 | 960 |
| 2015-08-14 | 970 | 970 | 960 | 960 | 4,400 | 960 |
| 2015-08-13 | 972 | 972 | 961 | 968 | 2,300 | 968 |
| 2015-08-12 | 982 | 982 | 972 | 972 | 500 | 972 |
| 2015-08-11 | 972 | 972 | 972 | 972 | 200 | 972 |
| 2015-08-10 | 966 | 970 | 966 | 970 | 200 | 970 |
| 2015-08-07 | 976 | 976 | 976 | 976 | 1,000 | 976 |
| 2015-08-06 | 989 | 989 | 981 | 981 | 200 | 981 |
| 2015-08-05 | 989 | 989 | 989 | 989 | 2,800 | 989 |
| 2015-08-04 | 986 | 986 | 986 | 986 | 200 | 986 |
| 2015-07-31 | 960 | 960 | 960 | 960 | 5,000 | 960 |
| 2015-07-29 | 990 | 990 | 975 | 975 | 500 | 975 |
| 2015-07-27 | 994 | 994 | 994 | 994 | 100 | 994 |
| 2015-07-24 | 987 | 987 | 987 | 987 | 1,200 | 987 |
| 2015-07-23 | 977 | 980 | 977 | 977 | 1,100 | 977 |
| 2015-07-22 | 966 | 966 | 966 | 966 | 200 | 966 |
| 2015-07-21 | 966 | 966 | 957 | 965 | 2,400 | 965 |
| 2015-07-17 | 988 | 988 | 955 | 955 | 4,400 | 955 |
| 2015-07-13 | 999 | 999 | 999 | 999 | 200 | 999 |
| 2015-07-06 | 992 | 992 | 992 | 992 | 3,900 | 992 |
| 2015-07-03 | 992 | 992 | 992 | 992 | 2,300 | 992 |
| 2015-07-02 | 992 | 992 | 992 | 992 | 800 | 992 |
| 2015-07-01 | 990 | 990 | 988 | 990 | 1,000 | 990 |
| 2015-06-30 | 990 | 990 | 990 | 990 | 600 | 990 |
| 2015-06-26 | 990 | 990 | 982 | 982 | 200 | 982 |
| 2015-06-22 | 993 | 993 | 990 | 993 | 4,200 | 993 |
| 2015-06-19 | 978 | 990 | 978 | 990 | 900 | 990 |
| 2015-06-18 | 978 | 978 | 978 | 978 | 100 | 978 |
| 2015-06-17 | 968 | 979 | 968 | 979 | 2,300 | 979 |
| 2015-06-12 | 979 | 979 | 979 | 979 | 300 | 979 |
| 2015-06-09 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2015-06-08 | 968 | 968 | 968 | 968 | 100 | 968 |
| 2015-06-05 | 975 | 975 | 975 | 975 | 100 | 975 |
| 2015-06-03 | 971 | 971 | 971 | 971 | 100 | 971 |
| 2015-06-02 | 985 | 985 | 970 | 970 | 3,200 | 970 |
| 2015-05-27 | 971 | 971 | 970 | 970 | 3,000 | 970 |
| 2015-05-26 | 989 | 989 | 974 | 974 | 1,200 | 974 |
| 2015-05-22 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 2015-05-21 | 999 | 999 | 983 | 983 | 5,200 | 983 |
| 2015-05-20 | 990 | 990 | 990 | 990 | 500 | 990 |
| 2015-05-19 | 981 | 981 | 981 | 981 | 100 | 981 |
| 2015-05-18 | 975 | 975 | 975 | 975 | 200 | 975 |
| 2015-05-14 | 996 | 1,012 | 990 | 990 | 1,700 | 990 |
| 2015-05-12 | 990 | 996 | 990 | 996 | 700 | 996 |
| 2015-05-08 | 983 | 983 | 983 | 983 | 100 | 983 |
| 2015-05-07 | 994 | 994 | 994 | 994 | 200 | 994 |
| 2015-04-22 | 985 | 985 | 985 | 985 | 1,200 | 985 |
| 2015-04-21 | 985 | 985 | 985 | 985 | 3,000 | 985 |
| 2015-04-16 | 975 | 975 | 975 | 975 | 800 | 975 |
| 2015-04-13 | 979 | 979 | 979 | 979 | 400 | 979 |
| 2015-04-09 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2015-04-08 | 966 | 966 | 966 | 966 | 100 | 966 |
| 2015-04-03 | 975 | 975 | 975 | 975 | 100 | 975 |
| 2015-04-02 | 988 | 988 | 988 | 988 | 200 | 988 |
| 2015-03-25 | 983 | 983 | 983 | 983 | 200 | 983 |
| 2015-03-23 | 985 | 985 | 985 | 985 | 200 | 985 |
| 2015-03-20 | 989 | 989 | 989 | 989 | 4,300 | 989 |
| 2015-03-18 | 980 | 990 | 980 | 990 | 1,500 | 990 |
| 2015-03-12 | 990 | 990 | 980 | 980 | 800 | 980 |
| 2015-03-06 | 983 | 983 | 983 | 983 | 200 | 983 |
| 2015-03-04 | 983 | 983 | 983 | 983 | 100 | 983 |
| 2015-03-03 | 989 | 990 | 989 | 990 | 500 | 990 |
| 2015-03-02 | 982 | 982 | 982 | 982 | 100 | 982 |
| 2015-02-27 | 979 | 979 | 979 | 979 | 200 | 979 |
| 2015-02-25 | 979 | 979 | 979 | 979 | 100 | 979 |
| 2015-02-24 | 981 | 981 | 980 | 980 | 300 | 980 |
| 2015-02-23 | 991 | 991 | 991 | 991 | 100 | 991 |
| 2015-02-20 | 989 | 989 | 989 | 989 | 4,000 | 989 |
| 2015-02-12 | 990 | 990 | 990 | 990 | 200 | 990 |
| 2015-02-10 | 980 | 1,000 | 980 | 990 | 1,200 | 990 |
| 2015-02-09 | 975 | 980 | 975 | 980 | 800 | 980 |
| 2015-02-06 | 965 | 965 | 965 | 965 | 400 | 965 |
| 2015-02-04 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2015-02-03 | 983 | 983 | 983 | 983 | 200 | 983 |
| 2015-01-30 | 968 | 968 | 968 | 968 | 100 | 968 |
| 2015-01-26 | 975 | 975 | 975 | 975 | 500 | 975 |
| 2015-01-22 | 980 | 980 | 980 | 980 | 1,100 | 980 |
| 2015-01-20 | 984 | 984 | 980 | 980 | 3,100 | 980 |
| 2015-01-19 | 985 | 985 | 985 | 985 | 100 | 985 |
| 2015-01-13 | 980 | 980 | 980 | 980 | 500 | 980 |
| 2015-01-09 | 987 | 987 | 987 | 987 | 2,400 | 987 |
| 2015-01-08 | 977 | 977 | 977 | 977 | 200 | 977 |
| 2015-01-07 | 972 | 972 | 960 | 960 | 200 | 960 |
| 2015-01-06 | 977 | 977 | 977 | 977 | 200 | 977 |
分割・併合履歴 ： [1988-11-26]1株→1.1株
