1. HOME >
  2. 株価時系列 >
  3. 9471 >
  4. 2020年

9471 (株)文溪堂 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3571,3571,3571,3571001,357
2020-12-291,3701,3701,3561,3563001,356
2020-12-28---1,367-1,367
2020-12-251,3671,3671,3671,3677001,367
2020-12-241,3621,3671,3621,3676001,367
2020-12-23---1,352-1,352
2020-12-221,3521,3521,3521,3522001,352
2020-12-211,3801,3801,3801,3801,9001,380
2020-12-181,3781,3781,3701,3706001,370
2020-12-17---1,369-1,369
2020-12-161,3691,3691,3691,3692001,369
2020-12-151,3681,3681,3681,3681001,368
2020-12-141,3571,3611,3571,3618001,361
2020-12-111,3841,3841,3841,3842001,384
2020-12-10---1,384-1,384
2020-12-091,3841,3841,3841,3843,2001,384
2020-12-081,3741,3751,3741,3741,6001,374
2020-12-071,3631,3631,3631,3633001,363
2020-12-041,3521,3521,3521,3521001,352
2020-12-031,3551,3551,3511,3515001,351
2020-12-021,3651,3651,3551,3552001,355
2020-12-011,3501,3501,3501,3504001,350
2020-11-301,3501,3581,3501,3576001,357
2020-11-271,3611,3611,3571,3575001,357
2020-11-261,3731,3731,3691,3697001,369
2020-11-251,3831,3831,3801,3805001,380
2020-11-241,3971,3971,3801,3804,0001,380
2020-11-201,3811,3881,3811,3881,1001,388
2020-11-191,4011,4011,3811,3816,5001,381
2020-11-18---1,454-1,454
2020-11-17---1,454-1,454
2020-11-16---1,454-1,454
2020-11-13---1,454-1,454
2020-11-121,4541,4541,4541,4541001,454
2020-11-111,6201,6201,4311,4315001,431
2020-11-10---1,620-1,620
2020-11-09---1,620-1,620
2020-11-06---1,620-1,620
2020-11-05---1,620-1,620
2020-11-041,6201,6201,6201,6201001,620
2020-11-02---1,510-1,510
2020-10-30---1,510-1,510
2020-10-291,7501,7501,5101,5107001,510
2020-10-28---1,480-1,480
2020-10-27---1,480-1,480
2020-10-261,4801,4801,4801,4801001,480
2020-10-23---1,470-1,470
2020-10-221,4701,4701,4701,4701001,470
2020-10-21---1,470-1,470
2020-10-201,4701,4701,4701,4701,8001,470
2020-10-19---1,473-1,473
2020-10-16---1,473-1,473
2020-10-15---1,473-1,473
2020-10-14---1,473-1,473
2020-10-13---1,473-1,473
2020-10-121,5001,5001,4731,4737001,473
2020-10-09---1,500-1,500
2020-10-08---1,500-1,500
2020-10-071,5001,5001,5001,5003001,500
2020-10-06---1,498-1,498
2020-10-051,4981,4981,4981,4981001,498
2020-10-021,4981,4981,4981,4982001,498
2020-09-30---1,509-1,509
2020-09-29---1,509-1,509
2020-09-28---1,509-1,509
2020-09-251,5091,5091,5091,5098001,509
2020-09-24---1,499-1,499
2020-09-231,4991,4991,4991,4991001,499
2020-09-181,4991,4991,4991,4991,8001,499
2020-09-171,5001,5001,5001,5004001,500
2020-09-161,5551,5551,5551,5553001,555
2020-09-15---1,500-1,500
2020-09-14---1,500-1,500
2020-09-11---1,500-1,500
2020-09-10---1,500-1,500
2020-09-091,5001,5001,5001,5003001,500
2020-09-08---1,656-1,656
2020-09-07---1,656-1,656
2020-09-04---1,656-1,656
2020-09-03---1,656-1,656
2020-09-021,6561,6561,6561,6561001,656
2020-09-01---1,656-1,656
2020-08-31---1,656-1,656
2020-08-28---1,656-1,656
2020-08-271,6601,6601,6561,6566001,656
2020-08-261,6201,6601,6201,6601,6001,660
2020-08-25---1,410-1,410
2020-08-24---1,410-1,410
2020-08-21---1,410-1,410
2020-08-20---1,410-1,410
2020-08-19---1,410-1,410
2020-08-181,4101,4101,4101,4101001,410
2020-08-17---1,410-1,410
2020-08-141,4101,4101,4101,4101001,410
2020-08-13---1,510-1,510
2020-08-12---1,510-1,510
2020-08-111,5201,5211,5101,5102,4001,510
2020-08-071,5101,5101,5101,5101001,510
2020-08-06---1,500-1,500
2020-08-051,5001,5001,5001,5001001,500
2020-08-041,5001,5001,5001,5001001,500
2020-08-03---1,498-1,498
2020-07-31---1,500-1,500
2020-07-30---1,500-1,500
2020-07-29---1,500-1,500
2020-07-281,5001,5001,5001,5004001,500
2020-07-271,5301,5301,5301,5301,5001,530
2020-07-22---1,580-1,580
2020-07-211,5801,5801,5801,5801001,580
2020-07-201,6601,6601,6601,6601,7001,660
2020-07-17---1,660-1,660
2020-07-16---1,660-1,660
2020-07-15---1,660-1,660
2020-07-14---1,660-1,660
2020-07-13---1,660-1,660
2020-07-101,6601,6601,6601,6601001,660
2020-07-09---1,730-1,730
2020-07-08---1,730-1,730
2020-07-071,7301,7301,7301,7301001,730
2020-07-061,6701,6951,6501,6504,9001,650
2020-07-03---1,650-1,650
2020-07-021,6501,6501,6501,6503001,650
2020-07-011,5991,6501,5991,6502,0001,650
2020-06-301,7591,7591,7591,7591001,759
2020-06-291,8311,8391,7591,7596001,759
2020-06-261,7111,7111,7111,7111001,711
2020-06-251,7351,8601,7001,7002,5001,700
2020-06-241,6161,6261,6151,6153,0001,615
2020-06-231,6001,6051,6001,6053001,605
2020-06-22---1,560-1,560
2020-06-191,5501,5601,5501,5603001,560
2020-06-18---1,510-1,510
2020-06-171,5101,5101,5101,5102001,510
2020-06-161,4901,5001,4901,5004001,500
2020-06-15---1,482-1,482
2020-06-121,4911,4911,4821,4824001,482
2020-06-111,4551,4891,4551,4896001,489
2020-06-10---1,440-1,440
2020-06-09---1,440-1,440
2020-06-081,4061,4401,4061,4406001,440
2020-06-05---1,441-1,441
2020-06-041,4411,4411,4411,4411001,441
2020-06-031,4571,4571,4301,4307001,430
2020-06-021,4871,4871,4871,4871001,487
2020-06-011,4701,4701,4701,4701001,470
2020-05-29---1,410-1,410
2020-05-28---1,410-1,410
2020-05-271,4101,4101,4101,4102001,410
2020-05-26---1,410-1,410
2020-05-251,4101,4101,4101,4102,9001,410
2020-05-221,4001,4001,4001,4001001,400
2020-05-21---1,375-1,375
2020-05-201,3751,3751,3751,3751,1001,375
2020-05-191,3501,3501,2901,3451,1001,345
2020-05-181,3801,3801,3801,3801001,380
2020-05-15---1,370-1,370
2020-05-14---1,370-1,370
2020-05-13---1,370-1,370
2020-05-121,3701,3701,3701,3704001,370
2020-05-111,4851,4851,4851,4851001,485
2020-05-08---1,485-1,485
2020-05-071,4851,4851,4851,4851001,485
2020-05-01---1,455-1,455
2020-04-30---1,455-1,455
2020-04-28---1,455-1,455
2020-04-271,4521,4551,4521,4559001,455
2020-04-241,4121,4421,4121,4425001,442
2020-04-231,3311,3311,3311,3311001,331
2020-04-221,3211,3211,3211,3211,3001,321
2020-04-211,3121,3301,3111,3111,2001,311
2020-04-201,3011,3011,3011,3011001,301
2020-04-171,3221,3221,2921,2922001,292
2020-04-16---1,270-1,270
2020-04-151,2651,2701,2651,2703001,270
2020-04-141,3021,3021,3001,3005001,300
2020-04-131,2821,2901,2821,2903001,290
2020-04-101,2701,2701,2701,2701001,270
2020-04-091,2601,2601,2601,2601001,260
2020-04-08---1,270-1,270
2020-04-071,2611,2701,2611,2703001,270
2020-04-061,2991,2991,2501,2502001,250
2020-04-031,3001,3001,3001,3001001,300
2020-04-021,3251,3251,3251,3251001,325
2020-04-011,2071,2351,2071,2356001,235
2020-03-31---1,210-1,210
2020-03-301,2211,2211,2101,2107001,210
2020-03-271,4501,4501,2421,2502,8001,250
2020-03-261,3501,4501,3501,4501,0001,450
2020-03-251,2901,2901,2901,2901,2001,290
2020-03-24---1,280-1,280
2020-03-23---1,280-1,280
2020-03-191,2801,2801,2801,2801001,280
2020-03-18---1,250-1,250
2020-03-171,2011,2501,2011,2502001,250
2020-03-16---1,201-1,201
2020-03-131,2151,2151,2011,2014001,201
2020-03-121,2031,2631,2031,2631,1001,263
2020-03-11---1,380-1,380
2020-03-10---1,380-1,380
2020-03-09---1,380-1,380
2020-03-06---1,380-1,380
2020-03-051,4051,4051,3801,3803001,380
2020-03-041,4201,4201,4201,4202001,420
2020-03-031,4101,4101,4101,4102001,410
2020-03-02---1,230-1,230
2020-02-281,3501,3501,2011,2309001,230
2020-02-271,4501,4501,3801,3809001,380
2020-02-26---1,585-1,585
2020-02-251,5851,5851,5851,5851,0001,585
2020-02-211,5791,5791,5751,5751,0001,575
2020-02-201,5511,5651,5511,5658001,565
2020-02-19---1,551-1,551
2020-02-18---1,551-1,551
2020-02-171,5511,5511,5511,5512001,551
2020-02-14---1,481-1,481
2020-02-13---1,481-1,481
2020-02-12---1,481-1,481
2020-02-10---1,481-1,481
2020-02-07---1,481-1,481
2020-02-061,4841,4841,4811,4814001,481
2020-02-051,4851,5001,4851,5004001,500
2020-02-041,5251,5251,5251,5251001,525
2020-02-03---1,500-1,500
2020-01-31---1,500-1,500
2020-01-30---1,500-1,500
2020-01-291,5001,5001,5001,5001001,500
2020-01-28---1,525-1,525
2020-01-271,5251,5251,5251,5251001,525
2020-01-24---1,579-1,579
2020-01-231,5791,5791,5791,5796001,579
2020-01-22---1,579-1,579
2020-01-21---1,579-1,579
2020-01-201,5791,5791,5791,5791,7001,579
2020-01-171,5791,5791,5791,5792001,579
2020-01-161,5791,5791,5791,5791,7001,579
2020-01-151,5111,5111,5111,5113001,511
2020-01-14---1,500-1,500
2020-01-10---1,500-1,500
2020-01-09---1,500-1,500
2020-01-081,5801,5801,5001,5003001,500
2020-01-071,5801,5801,5801,5804001,580
2020-01-061,5501,5501,5501,5501001,550

分割・併合履歴 ： [1988-11-26]1株→1.1株