9471 (株)文溪堂の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	962	962	962	962	200	962
2017-12-27	961	961	961	961	100	961
2017-12-26	969	969	956	958	1,400	958
2017-12-25	961	961	961	961	700	961
2017-12-22	970	970	960	960	2,500	960
2017-12-21	974	974	974	974	2,800	974
2017-12-20	967	970	967	970	500	970
2017-12-19	964	964	964	964	1,900	964
2017-12-18	975	975	971	971	900	971
2017-12-15	970	989	962	989	1,800	989
2017-12-14	964	970	963	970	2,700	970
2017-12-11	955	955	955	955	5,100	955
2017-12-08	960	960	960	960	2,300	960
2017-12-06	960	960	960	960	2,800	960
2017-12-04	973	973	960	960	1,100	960
2017-11-30	958	958	958	958	200	958
2017-11-29	959	959	946	958	3,800	958
2017-11-28	944	959	944	959	400	959
2017-11-27	944	944	944	944	1,500	944
2017-11-24	943	944	943	944	1,100	944
2017-11-22	941	941	938	938	1,400	938
2017-11-21	953	953	941	941	2,000	941
2017-11-20	935	944	935	944	2,100	944
2017-11-17	935	935	935	935	700	935
2017-11-16	935	935	935	935	1,000	935
2017-11-15	935	935	928	935	4,900	935
2017-11-13	941	941	931	938	3,200	938
2017-11-10	955	955	941	941	400	941
2017-11-09	944	970	944	970	3,600	970
2017-11-08	942	942	942	942	300	942
2017-11-07	935	935	935	935	300	935
2017-11-06	930	930	930	930	100	930
2017-11-02	939	939	939	939	100	939
2017-11-01	930	930	930	930	100	930
2017-10-31	930	930	928	928	900	928
2017-10-30	930	930	930	930	100	930
2017-10-27	935	935	928	928	200	928
2017-10-26	935	935	935	935	100	935
2017-10-25	938	938	938	938	100	938
2017-10-24	930	939	930	939	2,200	939
2017-10-23	935	935	930	930	5,000	930
2017-10-20	922	925	922	925	200	925
2017-10-18	935	935	915	915	5,200	915
2017-10-12	932	932	926	930	800	930
2017-10-11	940	940	940	940	300	940
2017-10-05	940	940	940	940	300	940
2017-10-04	940	940	940	940	100	940
2017-10-03	944	944	944	944	300	944
2017-10-02	944	944	944	944	1,000	944
2017-09-29	943	943	943	943	100	943
2017-09-26	930	930	930	930	200	930
2017-09-25	922	930	922	930	1,600	930
2017-09-22	931	931	927	927	1,400	927
2017-09-21	936	936	930	930	3,800	930
2017-09-20	930	930	926	926	1,300	926
2017-09-19	926	932	922	922	3,200	922
2017-09-15	922	922	922	922	800	922
2017-09-14	925	925	925	925	1,000	925
2017-09-13	926	926	926	926	100	926
2017-09-12	929	929	929	929	400	929
2017-09-11	920	920	920	920	200	920
2017-09-07	920	920	920	920	5,000	920
2017-09-05	930	930	930	930	200	930
2017-09-04	929	929	929	929	100	929
2017-09-01	923	923	923	923	200	923
2017-08-31	927	927	927	927	1,000	927
2017-08-30	926	927	926	927	1,100	927
2017-08-28	922	922	922	922	100	922
2017-08-25	920	920	920	920	1,600	920
2017-08-24	922	922	922	922	100	922
2017-08-23	920	920	920	920	3,000	920
2017-08-22	928	928	928	928	1,400	928
2017-08-21	926	928	926	928	600	928
2017-08-18	937	937	925	925	4,700	925
2017-08-17	928	937	925	937	900	937
2017-08-16	924	925	924	925	600	925
2017-08-15	925	925	925	925	500	925
2017-08-14	935	935	925	925	700	925
2017-08-10	925	925	925	925	500	925
2017-08-09	925	935	922	922	1,200	922
2017-08-08	936	936	921	921	1,000	921
2017-08-07	944	944	922	929	3,700	929
2017-08-04	931	934	927	934	700	934
2017-08-03	917	920	917	920	500	920
2017-08-02	934	934	917	917	600	917
2017-08-01	920	920	920	920	400	920
2017-07-31	920	920	920	920	1,000	920
2017-07-27	925	925	925	925	1,100	925
2017-07-26	939	939	930	930	700	930
2017-07-25	939	939	939	939	700	939
2017-07-24	937	939	937	939	800	939
2017-07-21	937	937	937	937	1,200	937
2017-07-20	939	939	939	939	3,000	939
2017-07-19	939	939	939	939	200	939
2017-07-18	939	939	939	939	300	939
2017-07-14	928	928	928	928	100	928
2017-07-12	939	939	939	939	100	939
2017-07-11	940	940	940	940	400	940
2017-07-07	934	940	930	940	6,900	940
2017-07-06	932	932	932	932	200	932
2017-07-05	931	931	931	931	100	931
2017-07-04	944	944	944	944	200	944
2017-07-03	927	931	927	931	3,600	931
2017-06-30	926	927	926	927	3,500	927
2017-06-22	928	928	928	928	1,600	928
2017-06-21	928	928	928	928	2,900	928
2017-06-20	921	921	921	921	400	921
2017-06-16	916	916	916	916	100	916
2017-06-15	915	915	915	915	300	915
2017-06-14	922	924	922	924	200	924
2017-06-12	921	921	921	921	1,000	921
2017-06-09	921	921	921	921	200	921
2017-06-08	921	921	913	913	300	913
2017-06-06	921	921	921	921	200	921
2017-06-05	913	913	913	913	100	913
2017-06-02	922	922	922	922	600	922
2017-06-01	922	922	922	922	400	922
2017-05-30	915	915	915	915	500	915
2017-05-29	914	914	914	914	100	914
2017-05-26	915	915	915	915	100	915
2017-05-24	923	923	923	923	100	923
2017-05-23	922	922	922	922	1,100	922
2017-05-22	922	922	916	916	3,400	916
2017-05-19	911	912	911	912	200	912
2017-05-18	910	910	910	910	100	910
2017-05-17	910	910	910	910	1,400	910
2017-05-16	906	906	906	906	2,000	906
2017-05-15	912	912	912	912	300	912
2017-05-12	925	925	918	921	500	921
2017-05-09	919	930	915	915	4,100	915
2017-05-08	915	915	915	915	100	915
2017-05-02	920	920	920	920	300	920
2017-05-01	910	911	910	910	1,100	910
2017-04-28	907	907	907	907	1,000	907
2017-04-25	919	919	919	919	1,000	919
2017-04-24	911	911	911	911	300	911
2017-04-20	909	909	901	901	10,200	901
2017-04-19	909	909	909	909	500	909
2017-04-17	908	908	908	908	200	908
2017-04-13	907	913	905	910	1,600	910
2017-04-12	906	907	906	907	1,800	907
2017-04-05	905	906	905	906	4,500	906
2017-04-04	925	925	924	924	400	924
2017-04-03	900	905	900	905	2,200	905
2017-03-27	915	915	915	915	1,000	915
2017-03-22	930	930	930	930	1,100	930
2017-03-17	930	930	930	930	3,000	930
2017-03-16	921	930	921	930	1,200	930
2017-03-15	920	920	920	920	1,000	920
2017-03-14	930	930	930	930	300	930
2017-03-10	930	930	930	930	800	930
2017-03-09	930	930	930	930	100	930
2017-03-06	931	931	931	931	100	931
2017-03-03	930	930	930	930	100	930
2017-03-02	939	939	939	939	300	939
2017-02-28	936	936	936	936	1,600	936
2017-02-27	936	936	936	936	100	936
2017-02-22	939	939	939	939	1,200	939
2017-02-21	939	939	939	939	3,100	939
2017-02-20	920	930	920	930	600	930
2017-02-16	920	920	920	920	1,000	920
2017-02-14	918	918	918	918	200	918
2017-02-13	922	922	922	922	500	922
2017-02-09	915	915	915	915	400	915
2017-02-06	905	915	905	915	5,100	915
2017-02-03	920	920	920	920	100	920
2017-02-02	939	939	939	939	200	939
2017-01-31	911	911	911	911	1,000	911
2017-01-26	922	922	922	922	300	922
2017-01-24	924	924	924	924	200	924
2017-01-23	939	939	939	939	4,100	939
2017-01-20	926	929	926	929	300	929
2017-01-11	927	927	912	912	500	912
2017-01-10	927	927	927	927	2,000	927
2017-01-06	911	918	911	918	200	918
2017-01-05	923	923	908	908	400	908
2017-01-04	911	911	911	911	500	911

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 [2017年度]

9471 (株)文溪堂の時系列データ [2017年度]