1. HOME >
  2. 株価時系列 >
  3. 9471 >
  4. 2018年

9471 (株)文溪堂 の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,1221,1221,1221,1222001,122
2018-12-27---1,212-1,212
2018-12-26---1,212-1,212
2018-12-251,2121,2121,2121,2122,8001,212
2018-12-211,2021,2021,2021,2023001,202
2018-12-201,1911,1921,1911,1923001,192
2018-12-191,2001,2001,1901,1908001,190
2018-12-181,2281,2281,2001,2003001,200
2018-12-17---1,200-1,200
2018-12-141,2001,2001,2001,2001001,200
2018-12-13---1,200-1,200
2018-12-121,2001,2001,2001,2001001,200
2018-12-111,2001,2101,2001,2102,2001,210
2018-12-101,1951,2051,1951,2004001,200
2018-12-07---1,170-1,170
2018-12-061,1701,1701,1701,1701001,170
2018-12-051,2211,2211,2001,2001,5001,200
2018-12-041,3961,3961,2291,2307,4001,230
2018-12-03---1,195-1,195
2018-11-30---1,195-1,195
2018-11-29---1,195-1,195
2018-11-28---1,195-1,195
2018-11-27---1,195-1,195
2018-11-261,1951,1951,1951,1951,2001,195
2018-11-221,1591,1851,1591,1852001,185
2018-11-21---1,149-1,149
2018-11-20---1,149-1,149
2018-11-19---1,149-1,149
2018-11-161,1521,1521,1491,1491,2001,149
2018-11-15---1,150-1,150
2018-11-141,1531,1531,1501,1504,7001,150
2018-11-131,1871,1871,1831,1839001,183
2018-11-12---1,202-1,202
2018-11-091,2321,2321,1941,2022,2001,202
2018-11-081,2001,2301,1991,1991,8001,199
2018-11-071,2001,2001,2001,2002001,200
2018-11-061,2001,2001,1991,1996001,199
2018-11-05---1,216-1,216
2018-11-02---1,216-1,216
2018-11-011,2501,2501,2161,2165001,216
2018-10-31---1,272-1,272
2018-10-301,3401,3401,2701,2728001,272
2018-10-29---1,565-1,565
2018-10-261,8901,9001,3751,5654,1001,565
2018-10-25---1,411-1,411
2018-10-241,4151,4161,4111,4111,4001,411
2018-10-231,4301,4711,3801,4011,3001,401
2018-10-22---1,301-1,301
2018-10-191,3011,3011,3011,3011001,301
2018-10-18---1,300-1,300
2018-10-171,3001,3001,3001,3001001,300
2018-10-161,3001,3001,3001,3004001,300
2018-10-151,2601,2601,2601,2605001,260
2018-10-12---1,270-1,270
2018-10-111,2701,2701,2701,2704001,270
2018-10-101,2701,2701,2701,2701,1001,270
2018-10-09---1,280-1,280
2018-10-05---1,280-1,280
2018-10-04---1,280-1,280
2018-10-031,2811,2811,2811,2814001,281
2018-10-021,2811,2821,2811,2814001,281
2018-10-011,2921,2921,2811,2811,2001,281
2018-09-281,3431,3431,2921,2921,2001,292
2018-09-27---1,270-1,270
2018-09-261,2701,2701,2701,2705001,270
2018-09-25---1,271-1,271
2018-09-211,2711,2721,2711,2712,6001,271
2018-09-201,2611,2611,2611,2611001,261
2018-09-19---1,220-1,220
2018-09-181,2201,2201,2201,2203001,220
2018-09-141,2451,2451,2411,2412001,241
2018-09-131,2701,3601,2101,2701,3001,270
2018-09-121,2601,2601,2601,2601001,260
2018-09-11---1,250-1,250
2018-09-10---1,250-1,250
2018-09-071,2501,2501,2501,2501,3001,250
2018-09-06---1,295-1,295
2018-09-051,2441,2951,2441,2951,5001,295
2018-09-041,2951,2951,2151,2152,0001,215
2018-09-031,2061,2061,2061,2061,0001,206
2018-08-31---1,266-1,266
2018-08-301,2661,2661,2661,2663001,266
2018-08-29---1,310-1,310
2018-08-28---1,310-1,310
2018-08-271,3101,3101,3101,3103001,310
2018-08-24---1,210-1,210
2018-08-23---1,210-1,210
2018-08-22---1,210-1,210
2018-08-211,2101,2101,2101,2101001,210
2018-08-201,2001,2001,2001,2002,0001,200
2018-08-17---1,200-1,200
2018-08-161,2001,2001,2001,2003,5001,200
2018-08-151,2201,2301,2201,2203001,220
2018-08-14---1,300-1,300
2018-08-131,3001,3001,3001,3004001,300
2018-08-101,2601,3001,2601,30010,1001,300
2018-08-091,2421,2421,2421,2421001,242
2018-08-081,3301,3301,3301,3305001,330
2018-08-071,3201,3201,3101,3101,2001,310
2018-08-061,3111,3111,3101,3102,3001,310
2018-08-031,2501,3301,2501,3001,2001,300
2018-08-021,1911,2001,1911,2001,3001,200
2018-08-011,1601,1901,1601,1903001,190
2018-07-31---1,220-1,220
2018-07-30---1,251-1,251
2018-07-27---1,251-1,251
2018-07-26---1,251-1,251
2018-07-251,2511,2511,2511,2512001,251
2018-07-24---1,293-1,293
2018-07-23---1,293-1,293
2018-07-201,2931,2951,2751,2934,5001,293
2018-07-191,2951,2951,2931,2937001,293
2018-07-181,2901,2951,2901,2951,2001,295
2018-07-171,2921,2921,2921,2923001,292
2018-07-13---1,289-1,289
2018-07-121,2891,2891,2891,2891,3001,289
2018-07-11---1,289-1,289
2018-07-101,2891,2891,2891,2892001,289
2018-07-091,2761,2761,2761,2761001,276
2018-07-06---1,276-1,276
2018-07-051,2761,2761,2761,2762001,276
2018-07-041,2791,2851,2771,2777,1001,277
2018-07-03---1,230-1,230
2018-07-02---1,230-1,230
2018-06-29---1,230-1,230
2018-06-281,2301,2301,2301,2304001,230
2018-06-27---1,250-1,250
2018-06-261,2501,2501,2501,2502001,250
2018-06-25---1,250-1,250
2018-06-221,2601,2601,2501,2501,1001,250
2018-06-211,2601,2601,2601,2602,9001,260
2018-06-201,2501,2501,2501,2503001,250
2018-06-19---1,221-1,221
2018-06-181,2901,2901,2201,2211,2001,221
2018-06-15---1,200-1,200
2018-06-141,2101,2101,2001,2009001,200
2018-06-13---1,167-1,167
2018-06-121,1671,1671,1671,1673001,167
2018-06-11---1,155-1,155
2018-06-08---1,155-1,155
2018-06-07---1,155-1,155
2018-06-06---1,155-1,155
2018-06-051,1591,1801,1551,1552,0001,155
2018-06-041,1851,1851,1741,1747001,174
2018-06-01---1,145-1,145
2018-05-31---1,145-1,145
2018-05-30---1,145-1,145
2018-05-29---1,145-1,145
2018-05-281,1811,1811,1251,1451,6001,145
2018-05-25---1,150-1,150
2018-05-24---1,150-1,150
2018-05-23---1,150-1,150
2018-05-22---1,150-1,150
2018-05-21---1,150-1,150
2018-05-181,1111,1501,1111,1501,1001,150
2018-05-17---1,101-1,101
2018-05-161,1411,1411,1001,1011,5001,101
2018-05-151,1751,1751,1401,1405001,140
2018-05-141,2001,2001,1751,1751,0001,175
2018-05-111,1001,2501,1001,14015,4001,140
2018-05-101,0801,1401,0801,1391,4001,139
2018-05-091,0701,0841,0661,0803,9001,080
2018-05-081,0391,0411,0391,0407,7001,040
2018-05-07---1,099-1,099
2018-05-021,1101,1101,0991,0995001,099
2018-05-01---1,105-1,105
2018-04-271,1051,1051,1051,1054001,105
2018-04-26---1,105-1,105
2018-04-251,1081,1081,1051,1053001,105
2018-04-24---1,150-1,150
2018-04-231,1201,1501,1201,1503,7001,150
2018-04-201,0911,1101,0911,1101,3001,110
2018-04-191,0851,0901,0851,0904,3001,090
2018-04-171,0791,0791,0791,0793001,079
2018-04-161,0801,0801,0801,0801,6001,080
2018-04-131,0601,0701,0401,0504,0001,050
2018-04-121,0401,0401,0401,0401001,040
2018-04-111,0501,0501,0291,0293001,029
2018-04-091,0271,0271,0271,0273001,027
2018-04-061,0251,0251,0251,0251001,025
2018-04-051,0381,0381,0381,0385001,038
2018-04-041,0371,0381,0371,0385001,038
2018-04-031,0371,0371,0371,0371001,037
2018-03-291,0201,0201,0201,0205001,020
2018-03-271,0381,0381,0161,0381,4001,038
2018-03-261,0401,0401,0401,0404001,040
2018-03-231,0501,0501,0401,0401,3001,040
2018-03-221,0501,0501,0501,0504,4001,050
2018-03-201,0401,0501,0401,0505001,050
2018-03-191,0101,0131,0101,0131,0001,013
2018-03-161,0131,0131,0081,0088001,008
2018-03-151,0121,0131,0121,0133001,013
2018-03-141,0121,0121,0111,0114001,011
2018-03-131,0101,0121,0101,0121,1001,012
2018-03-121,0151,0151,0101,0101,3001,010
2018-03-081,0051,0051,0051,0051001,005
2018-03-061,0051,0051,0051,0057001,005
2018-03-051,0031,0051,0031,0055001,005
2018-03-021,0341,0509991,0003,7001,000
2018-03-011,0051,0051,0051,0052001,005
2018-02-281,0001,0001,0001,0005001,000
2018-02-271,0051,0051,0051,0051001,005
2018-02-261,0051,0051,0051,0052001,005
2018-02-231,0021,0029909901,500990
2018-02-22992992992992400992
2018-02-219879979879911,900991
2018-02-201,0271,0271,0251,0273,9001,027
2018-02-199801,0279801,0271,4001,027
2018-02-13979979979979100979
2018-02-099849999709992,000999
2018-02-08986986986986400986
2018-02-07976986976986200986
2018-02-061,0001,0009719711,600971
2018-02-051,0001,0089951,0004,2001,000
2018-02-021,0301,0301,0091,0094001,009
2018-02-011,0001,0009901,0008001,000
2018-01-319991,0009991,0004,7001,000
2018-01-309919919919911,800991
2018-01-261,0001,0001,0001,0004001,000
2018-01-251,0101,0101,0001,0008001,000
2018-01-241,0001,0001,0001,0004001,000
2018-01-231,0001,0009961,0002,0001,000
2018-01-221,0301,0309809953,900995
2018-01-191,0001,0301,0001,0303,4001,030
2018-01-189981,0009981,0006001,000
2018-01-17988988988988300988
2018-01-169789809789781,300978
2018-01-159779789659781,800978
2018-01-129789789659651,200965
2018-01-10968968968968100968
2018-01-099809809659653,400965
2018-01-059759759709701,300970

分割・併合履歴 ： [1988-11-26]1株→1.1株