1. HOME >
  2. 株価時系列 >
  3. 9471 >
  4. 2019年

9471 (株)文溪堂 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-30---1,550-1,550
2019-12-271,5501,5501,5501,5501001,550
2019-12-261,5001,5501,5001,5503001,550
2019-12-251,4501,4501,4501,4501001,450
2019-12-241,5001,5001,5001,5002,4001,500
2019-12-231,4761,5001,4761,5003001,500
2019-12-20---1,446-1,446
2019-12-191,4371,4461,4371,4457001,445
2019-12-181,4901,4901,4321,4325001,432
2019-12-17---1,460-1,460
2019-12-161,4601,4601,4601,4601001,460
2019-12-13---1,450-1,450
2019-12-121,4231,4501,4231,4504001,450
2019-12-111,4091,4131,4091,4134001,413
2019-12-101,4001,4001,4001,4001001,400
2019-12-09---1,400-1,400
2019-12-061,4091,4091,4001,4001,6001,400
2019-12-051,4001,4001,4001,4003,2001,400
2019-12-041,3901,4001,3901,4001,9001,400
2019-12-031,4041,4041,4001,4002001,400
2019-12-021,3951,4061,3901,4063001,406
2019-11-29---1,410-1,410
2019-11-281,4101,4101,4101,4101001,410
2019-11-27---1,352-1,352
2019-11-261,4001,4001,3521,3523001,352
2019-11-251,4101,4101,4101,4102001,410
2019-11-221,4091,4091,4091,4095001,409
2019-11-211,4091,4091,4091,4094001,409
2019-11-201,4081,4081,4051,4051,6001,405
2019-11-191,4041,4051,4041,4051,2001,405
2019-11-18---1,405-1,405
2019-11-151,3551,4051,3551,4059001,405
2019-11-141,4051,4051,4051,4053001,405
2019-11-13---1,450-1,450
2019-11-12---1,450-1,450
2019-11-111,4611,4611,4501,4502001,450
2019-11-081,4551,4851,4551,4611,2001,461
2019-11-071,5251,5251,5251,5251001,525
2019-11-061,5251,5251,5201,5206001,520
2019-11-051,5601,5601,5601,5601001,560
2019-11-01---1,560-1,560
2019-10-31---1,560-1,560
2019-10-30---1,560-1,560
2019-10-29---1,560-1,560
2019-10-28---1,560-1,560
2019-10-251,5601,5601,5601,5601001,560
2019-10-241,6801,6801,6601,6608001,660
2019-10-231,6501,6501,6501,6502001,650
2019-10-211,6301,6301,6301,6301,6001,630
2019-10-181,6081,6201,6081,6202001,620
2019-10-171,5001,5001,5001,5003001,500
2019-10-161,4801,4801,4801,4801001,480
2019-10-15---1,440-1,440
2019-10-11---1,440-1,440
2019-10-10---1,440-1,440
2019-10-09---1,440-1,440
2019-10-08---1,440-1,440
2019-10-07---1,440-1,440
2019-10-04---1,440-1,440
2019-10-031,4401,4401,4401,4402001,440
2019-10-021,5501,5501,5501,5501001,550
2019-10-01---1,530-1,530
2019-09-30---1,530-1,530
2019-09-27---1,530-1,530
2019-09-261,5301,5301,5301,5301001,530
2019-09-251,5401,5401,5401,5406001,540
2019-09-241,5301,5311,5301,5301,8001,530
2019-09-201,5001,5201,4601,5203001,520
2019-09-19---1,440-1,440
2019-09-18---1,440-1,440
2019-09-171,4401,4401,4401,4401001,440
2019-09-131,4341,4341,4341,4343001,434
2019-09-12---1,530-1,530
2019-09-111,5501,5501,5301,5304001,530
2019-09-10---1,530-1,530
2019-09-091,5301,5301,5301,5301001,530
2019-09-061,5301,5301,5301,5301001,530
2019-09-05---1,530-1,530
2019-09-041,5301,5301,5301,5301001,530
2019-09-031,6101,6101,6101,6101001,610
2019-09-02---1,601-1,601
2019-08-301,6101,6101,6011,6013001,601
2019-08-29---1,630-1,630
2019-08-28---1,630-1,630
2019-08-271,6501,6501,6301,6302001,630
2019-08-26---1,675-1,675
2019-08-231,6751,6751,6751,6756001,675
2019-08-22---1,679-1,679
2019-08-211,6791,6791,6791,6792,0001,679
2019-08-201,7001,7001,7001,7003001,700
2019-08-191,6751,6801,6751,6801,0001,680
2019-08-16---1,700-1,700
2019-08-15---1,700-1,700
2019-08-14---1,700-1,700
2019-08-131,7001,7001,7001,7002,1001,700
2019-08-091,6951,6951,6951,6951001,695
2019-08-081,6651,6651,6651,6651001,665
2019-08-07---1,635-1,635
2019-08-06---1,635-1,635
2019-08-051,6421,6421,6351,6352001,635
2019-08-021,6681,6681,6681,6681001,668
2019-08-01---1,638-1,638
2019-07-311,6381,6381,6381,6385001,638
2019-07-30---1,678-1,678
2019-07-29---1,678-1,678
2019-07-26---1,678-1,678
2019-07-251,6781,6781,6781,6787001,678
2019-07-241,6681,6681,6681,6681001,668
2019-07-231,6551,6551,6551,6551001,655
2019-07-221,7121,7201,6551,6552,5001,655
2019-07-191,6861,7061,6861,7021,3001,702
2019-07-181,7581,7581,6811,6813001,681
2019-07-171,6801,6811,6801,6801,3001,680
2019-07-16---1,720-1,720
2019-07-121,7851,7851,7201,7201,1001,720
2019-07-111,9612,0011,9602,0011,4002,001
2019-07-101,6011,6011,6011,6011001,601
2019-07-09---1,649-1,649
2019-07-08---1,649-1,649
2019-07-051,6491,6491,6491,6493,9001,649
2019-07-041,6361,6491,6361,6496001,649
2019-07-031,6151,6251,6151,6256001,625
2019-07-021,6101,6101,6101,6102001,610
2019-07-011,6101,6101,6101,6101,0001,610
2019-06-281,5501,5501,5501,5501,3001,550
2019-06-271,7001,7001,5801,5802,6001,580
2019-06-261,9661,9661,8501,8513,1001,851
2019-06-251,5661,5661,5661,5661001,566
2019-06-24---1,500-1,500
2019-06-21---1,500-1,500
2019-06-201,5001,5001,5001,5009001,500
2019-06-19---1,481-1,481
2019-06-18---1,481-1,481
2019-06-171,4811,4811,4811,4813001,481
2019-06-141,5001,5001,5001,5007001,500
2019-06-13---1,500-1,500
2019-06-12---1,500-1,500
2019-06-111,6001,6001,6001,6002001,600
2019-06-10---1,600-1,600
2019-06-07---1,600-1,600
2019-06-06---1,600-1,600
2019-06-05---1,600-1,600
2019-06-041,6001,6001,6001,6001001,600
2019-06-031,5901,5901,5901,5901001,590
2019-05-31---1,604-1,604
2019-05-30---1,604-1,604
2019-05-29---1,604-1,604
2019-05-28---1,604-1,604
2019-05-271,6041,6041,6041,6047001,604
2019-05-241,6001,6011,5991,6012,4001,601
2019-05-231,4711,4711,4711,4712001,471
2019-05-221,4601,4601,4591,4605001,460
2019-05-21---1,400-1,400
2019-05-20---1,400-1,400
2019-05-17---1,400-1,400
2019-05-161,4001,4001,4001,4008001,400
2019-05-15---1,394-1,394
2019-05-14---1,394-1,394
2019-05-13---1,394-1,394
2019-05-101,3941,3941,3941,3943001,394
2019-05-091,3941,3941,3941,3941001,394
2019-05-08---1,429-1,429
2019-05-071,3701,4291,3701,4291,2001,429
2019-04-26---1,500-1,500
2019-04-251,4901,5001,4901,5001,3001,500
2019-04-241,4411,4411,4411,4411001,441
2019-04-231,4281,4301,4281,4303001,430
2019-04-221,4181,4181,4181,4181001,418
2019-04-19---1,405-1,405
2019-04-18---1,405-1,405
2019-04-17---1,300-1,300
2019-04-16---1,300-1,300
2019-04-15---1,300-1,300
2019-04-12---1,300-1,300
2019-04-11---1,300-1,300
2019-04-10---1,300-1,300
2019-04-09---1,300-1,300
2019-04-08---1,300-1,300
2019-04-05---1,300-1,300
2019-04-04---1,300-1,300
2019-04-03---1,300-1,300
2019-04-021,3151,3151,3001,3002001,300
2019-04-01---1,350-1,350
2019-03-29---1,350-1,350
2019-03-28---1,350-1,350
2019-03-27---1,350-1,350
2019-03-26---1,350-1,350
2019-03-25---1,350-1,350
2019-03-221,3501,3501,3501,3509001,350
2019-03-201,3501,3501,3501,3501,9001,350
2019-03-191,3501,3501,3501,3501,2001,350
2019-03-18---1,350-1,350
2019-03-15---1,350-1,350
2019-03-14---1,350-1,350
2019-03-13---1,350-1,350
2019-03-121,3401,3501,3401,3501,1001,350
2019-03-11---1,330-1,330
2019-03-08---1,330-1,330
2019-03-071,3301,3301,3301,3305001,330
2019-03-06---1,314-1,314
2019-03-05---1,314-1,314
2019-03-041,3141,3141,3141,3141001,314
2019-03-011,3151,3151,2971,2981,1001,298
2019-02-281,3211,3211,3211,3211001,321
2019-02-27---1,344-1,344
2019-02-26---1,344-1,344
2019-02-25---1,344-1,344
2019-02-221,4601,4601,3401,3442,1001,344
2019-02-211,4601,4601,4601,4605001,460
2019-02-201,4501,4501,4501,4501,4001,450
2019-02-19---1,490-1,490
2019-02-18---1,490-1,490
2019-02-15---1,490-1,490
2019-02-14---1,490-1,490
2019-02-13---1,490-1,490
2019-02-12---1,490-1,490
2019-02-08---1,490-1,490
2019-02-071,4901,4901,4901,4901001,490
2019-02-06---1,500-1,500
2019-02-05---1,500-1,500
2019-02-041,5001,5001,5001,5001001,500
2019-02-011,3501,4701,3201,4703001,470
2019-01-31---1,382-1,382
2019-01-30---1,650-1,650
2019-01-29---1,650-1,650
2019-01-281,6501,6501,6501,6503001,650
2019-01-25---1,379-1,379
2019-01-24---1,379-1,379
2019-01-231,3791,3791,3791,3795001,379
2019-01-221,3701,3701,3691,3692,4001,369
2019-01-211,3391,3591,3391,3592001,359
2019-01-18---1,328-1,328
2019-01-171,3291,3291,3281,3283001,328
2019-01-161,5781,5781,3181,3182,6001,318
2019-01-15---1,258-1,258
2019-01-111,2581,2581,2581,2584001,258
2019-01-101,2361,2361,2361,2361001,236
2019-01-091,2361,2361,2121,2123001,212
2019-01-081,2121,2121,2121,2121001,212
2019-01-071,2421,2421,2421,2421001,242
2019-01-04---1,122-1,122

分割・併合履歴 ： [1988-11-26]1株→1.1株