9471 (株)文溪堂の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	916	916	916	916	100	916
2016-12-27	910	910	910	910	200	910
2016-12-26	918	918	902	906	700	906
2016-12-22	919	919	918	918	1,000	918
2016-12-21	929	929	918	918	3,500	918
2016-12-20	918	921	918	921	600	921
2016-12-19	915	917	915	917	200	917
2016-12-15	915	915	915	915	100	915
2016-12-14	911	911	911	911	100	911
2016-12-13	912	917	911	911	500	911
2016-12-12	910	910	910	910	1,000	910
2016-12-09	924	924	919	919	3,600	919
2016-12-07	925	925	925	925	2,400	925
2016-12-06	917	918	917	917	700	917
2016-12-02	915	915	915	915	200	915
2016-11-30	905	905	905	905	100	905
2016-11-29	905	905	905	905	200	905
2016-11-28	904	904	904	904	4,900	904
2016-11-24	919	919	919	919	900	919
2016-11-22	913	913	913	913	400	913
2016-11-18	913	913	913	913	3,300	913
2016-11-17	913	913	913	913	800	913
2016-11-16	915	915	915	915	100	915
2016-11-15	920	920	915	915	200	915
2016-11-14	920	920	920	920	200	920
2016-11-11	915	920	915	920	5,300	920
2016-11-10	915	915	911	911	1,100	911
2016-11-09	910	910	910	910	100	910
2016-11-04	916	916	916	916	100	916
2016-11-02	928	928	928	928	200	928
2016-11-01	915	915	915	915	100	915
2016-10-25	915	930	914	930	1,000	930
2016-10-24	918	918	918	918	1,200	918
2016-10-20	928	928	906	908	7,000	908
2016-10-19	915	930	915	930	700	930
2016-10-17	913	913	913	913	300	913
2016-10-12	910	910	910	910	300	910
2016-10-07	900	900	900	900	100	900
2016-10-05	905	905	905	905	100	905
2016-10-04	919	919	919	919	200	919
2016-10-03	901	901	901	901	200	901
2016-09-28	899	899	899	899	200	899
2016-09-26	901	901	901	901	300	901
2016-09-21	915	915	915	915	1,100	915
2016-09-20	915	915	915	915	3,300	915
2016-09-16	902	915	902	915	400	915
2016-09-15	914	914	902	902	900	902
2016-09-09	929	929	929	929	200	929
2016-09-07	930	930	930	930	100	930
2016-09-06	915	915	915	915	100	915
2016-09-05	905	905	900	900	600	900
2016-09-02	900	900	900	900	5,200	900
2016-09-01	900	900	900	900	1,800	900
2016-08-30	927	927	913	913	200	913
2016-08-26	912	912	912	912	300	912
2016-08-24	915	916	915	916	200	916
2016-08-23	921	922	913	913	2,900	913
2016-08-22	910	912	910	912	300	912
2016-08-19	908	909	908	909	4,100	909
2016-08-15	919	919	905	908	900	908
2016-08-12	934	934	934	934	100	934
2016-08-10	934	934	934	934	200	934
2016-08-09	935	935	935	935	3,800	935
2016-08-08	925	925	925	925	200	925
2016-08-04	911	911	904	910	700	910
2016-08-03	935	935	910	911	1,400	911
2016-08-02	917	995	917	950	7,900	950
2016-08-01	917	917	917	917	100	917
2016-07-27	902	902	902	902	100	902
2016-07-26	900	900	900	900	700	900
2016-07-22	928	928	870	899	6,900	899
2016-07-20	929	929	929	929	3,100	929
2016-07-19	928	930	928	930	500	930
2016-07-15	913	913	913	913	200	913
2016-07-11	933	933	918	918	300	918
2016-07-06	935	935	935	935	4,400	935
2016-07-05	938	938	938	938	2,300	938
2016-07-04	938	940	938	940	1,900	940
2016-07-01	930	935	930	935	900	935
2016-06-30	915	920	915	920	200	920
2016-06-29	900	902	900	900	2,000	900
2016-06-28	904	904	904	904	1,100	904
2016-06-22	919	919	919	919	1,500	919
2016-06-20	920	920	919	919	3,200	919
2016-06-17	922	922	922	922	200	922
2016-06-10	918	918	916	916	600	916
2016-06-09	916	916	916	916	100	916
2016-06-08	930	930	930	930	400	930
2016-06-06	927	927	925	925	1,300	925
2016-06-03	940	940	940	940	100	940
2016-06-02	948	948	948	948	200	948
2016-05-23	950	950	950	950	100	950
2016-05-20	940	949	940	949	4,200	949
2016-05-19	955	955	955	955	200	955
2016-05-18	954	954	954	954	100	954
2016-05-13	955	955	955	955	100	955
2016-05-12	931	950	931	950	200	950
2016-05-11	950	950	950	950	200	950
2016-05-10	952	952	952	952	100	952
2016-05-09	925	952	925	952	400	952
2016-05-06	923	923	923	923	200	923
2016-04-28	920	920	920	920	100	920
2016-04-25	916	916	914	914	1,400	914
2016-04-22	929	929	913	914	3,500	914
2016-04-21	929	929	929	929	100	929
2016-04-20	924	924	920	920	4,000	920
2016-04-19	935	939	935	939	400	939
2016-04-14	923	923	923	923	200	923
2016-04-12	924	924	924	924	300	924
2016-04-05	915	915	915	915	100	915
2016-04-04	945	945	945	945	200	945
2016-03-29	902	902	902	902	100	902
2016-03-28	940	940	940	940	200	940
2016-03-23	940	940	940	940	2,500	940
2016-03-22	926	926	926	926	1,200	926
2016-03-18	927	927	926	926	3,300	926
2016-03-17	930	930	921	927	300	927
2016-03-11	924	925	924	925	900	925
2016-03-02	925	925	925	925	200	925
2016-02-29	902	902	902	902	200	902
2016-02-22	915	915	915	915	1,100	915
2016-02-19	915	915	915	915	3,200	915
2016-02-18	915	915	915	915	200	915
2016-02-15	900	900	900	900	100	900
2016-02-12	915	915	891	891	400	891
2016-02-10	923	923	923	923	200	923
2016-02-09	920	925	920	925	700	925
2016-02-04	915	915	915	915	100	915
2016-02-03	928	928	928	928	100	928
2016-02-02	943	943	943	943	200	943
2016-02-01	915	920	915	920	800	920
2016-01-29	920	920	920	920	800	920
2016-01-25	916	916	916	916	300	916
2016-01-22	930	930	930	930	1,200	930
2016-01-20	934	934	934	934	3,200	934
2016-01-12	935	935	935	935	300	935
2016-01-08	929	935	929	935	1,900	935
2016-01-07	920	920	920	920	200	920
2016-01-06	925	925	916	916	400	916
2016-01-05	933	934	933	934	300	934

分割・併合履歴： [1988-11-26]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9471 (株)文溪堂 の時系列データ [2016年度]

9471 (株)文溪堂の時系列データ [2016年度]