1. HOME >
  2. 株価時系列 >
  3. 9471 >
  4. 2021年

9471 (株)文溪堂 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,2211,2271,2211,2275001,227
2021-12-291,2211,2211,2211,2211001,221
2021-12-281,2201,2211,2201,2212001,221
2021-12-271,2211,2211,2211,2216001,221
2021-12-241,2351,2351,2351,2351001,235
2021-12-231,2421,2441,2231,2383,0001,238
2021-12-221,2421,2421,2421,2422001,242
2021-12-211,2431,2431,2431,2432001,243
2021-12-201,2601,2601,2501,2502,5001,250
2021-12-171,2601,2601,2601,2602001,260
2021-12-161,2531,2531,2531,2531001,253
2021-12-151,2511,2511,2511,2512001,251
2021-12-141,2741,2741,2741,2741,9001,274
2021-12-131,2621,2651,2621,2652001,265
2021-12-101,2521,2521,2521,2522001,252
2021-12-091,2501,2501,2501,2501001,250
2021-12-081,2521,2521,2521,2521001,252
2021-12-071,2511,2521,2511,2523001,252
2021-12-061,2901,2901,2511,2514,8001,251
2021-12-031,2711,2901,2711,2802,4001,280
2021-12-021,2721,2721,2711,2715001,271
2021-12-011,2751,2751,2721,2722001,272
2021-11-301,2751,2751,2751,2752001,275
2021-11-291,2751,2751,2751,2753001,275
2021-11-261,2751,2751,2751,2753001,275
2021-11-251,2751,2761,2751,2754001,275
2021-11-241,2891,2891,2751,2751,0001,275
2021-11-221,2881,2991,2781,2792,9001,279
2021-11-191,2781,2801,2781,2787001,278
2021-11-181,2911,2921,2511,2691,8001,269
2021-11-171,3031,3031,2911,2917001,291
2021-11-161,3031,3031,3031,3031001,303
2021-11-151,3081,3101,3031,3033001,303
2021-11-121,3081,3081,3081,3082001,308
2021-11-111,3151,3151,3031,3033001,303
2021-11-101,3151,3151,3151,3151001,315
2021-11-091,3301,3301,3301,3301001,330
2021-11-081,3001,3301,3001,3307001,330
2021-11-051,3001,3001,3001,3003001,300
2021-11-041,2911,3001,2911,3003001,300
2021-11-021,3001,3001,2911,2914001,291
2021-11-011,3001,3001,3001,3004001,300
2021-10-29---1,302-1,302
2021-10-28---1,302-1,302
2021-10-271,3021,3021,3021,3021001,302
2021-10-26---1,325-1,325
2021-10-25---1,325-1,325
2021-10-221,3251,3251,3251,3257001,325
2021-10-21---1,325-1,325
2021-10-201,3251,3251,3251,3252,1001,325
2021-10-191,3301,3301,3301,3301001,330
2021-10-181,3001,3001,3001,3007001,300
2021-10-151,3071,3071,3071,3076001,307
2021-10-14---1,310-1,310
2021-10-13---1,310-1,310
2021-10-12---1,310-1,310
2021-10-111,3101,3101,3101,3102001,310
2021-10-08---1,310-1,310
2021-10-071,3101,3101,3101,3101001,310
2021-10-06---1,310-1,310
2021-10-05---1,310-1,310
2021-10-041,3101,3101,3101,3101001,310
2021-10-01---1,300-1,300
2021-09-30---1,300-1,300
2021-09-29---1,300-1,300
2021-09-28---1,300-1,300
2021-09-27---1,300-1,300
2021-09-241,3001,3001,3001,3001001,300
2021-09-221,3181,3181,3001,3001,1001,300
2021-09-211,3201,3201,3181,3182,2001,318
2021-09-171,3301,3391,3201,3204001,320
2021-09-16---1,300-1,300
2021-09-15---1,300-1,300
2021-09-14---1,300-1,300
2021-09-131,2981,3001,2981,3004001,300
2021-09-101,2781,2881,2781,2882001,288
2021-09-09---1,278-1,278
2021-09-081,2781,2781,2781,2781001,278
2021-09-07---1,276-1,276
2021-09-061,2731,2761,2731,2761,8001,276
2021-09-031,2711,2711,2711,2711001,271
2021-09-021,3021,3021,2991,2992001,299
2021-09-011,2501,2721,2501,2722,6001,272
2021-08-311,2631,2781,2631,2781,7001,278
2021-08-301,2801,2931,2801,2931,3001,293
2021-08-27---1,320-1,320
2021-08-26---1,320-1,320
2021-08-25---1,320-1,320
2021-08-24---1,320-1,320
2021-08-231,3311,3311,3201,3202,8001,320
2021-08-201,3201,3211,3201,3217001,321
2021-08-19---1,320-1,320
2021-08-18---1,320-1,320
2021-08-171,3201,3201,3201,3202001,320
2021-08-16---1,320-1,320
2021-08-131,3201,3201,3201,3201001,320
2021-08-121,3201,3201,3201,3201001,320
2021-08-111,3451,3451,3201,3201,1001,320
2021-08-101,3641,3701,3541,3703,7001,370
2021-08-061,3211,3541,3211,3549001,354
2021-08-05---1,310-1,310
2021-08-041,3101,3101,3101,3101001,310
2021-08-031,3331,3331,3201,3213001,321
2021-08-021,3201,3201,3201,3201001,320
2021-07-301,3201,3201,3201,3202001,320
2021-07-29---1,320-1,320
2021-07-281,3201,3201,3201,3202001,320
2021-07-271,3201,3201,3201,3202001,320
2021-07-261,3201,3201,3201,3201,3001,320
2021-07-211,3261,3261,3261,3261,1001,326
2021-07-201,3161,3161,3161,3161,5001,316
2021-07-191,3201,3201,3161,3169001,316
2021-07-161,3151,3161,3151,3162001,316
2021-07-15---1,310-1,310
2021-07-14---1,310-1,310
2021-07-13---1,310-1,310
2021-07-121,3101,3101,3101,3101001,310
2021-07-091,3281,3281,3281,3281001,328
2021-07-08---1,328-1,328
2021-07-071,3281,3281,3281,3281,6001,328
2021-07-061,3281,3281,3281,3281001,328
2021-07-05---1,328-1,328
2021-07-021,3471,3501,3281,3286,8001,328
2021-07-011,3451,3451,3281,3284001,328
2021-06-30---1,345-1,345
2021-06-29---1,345-1,345
2021-06-28---1,345-1,345
2021-06-25---1,345-1,345
2021-06-241,3451,3451,3451,3451001,345
2021-06-231,3561,3561,3451,3451,7001,345
2021-06-22---1,356-1,356
2021-06-211,3571,3571,3561,3562,4001,356
2021-06-18---1,346-1,346
2021-06-171,3461,3461,3461,3462001,346
2021-06-161,3441,3441,3441,3442001,344
2021-06-15---1,374-1,374
2021-06-14---1,374-1,374
2021-06-111,3741,3741,3741,3742001,374
2021-06-10---1,375-1,375
2021-06-09---1,375-1,375
2021-06-08---1,375-1,375
2021-06-07---1,375-1,375
2021-06-04---1,375-1,375
2021-06-031,3751,3751,3751,3751001,375
2021-06-021,3661,3751,3661,3752001,375
2021-06-01---1,366-1,366
2021-05-31---1,366-1,366
2021-05-28---1,366-1,366
2021-05-27---1,366-1,366
2021-05-26---1,366-1,366
2021-05-251,3661,3661,3661,3664001,366
2021-05-241,3621,3621,3601,3601,0001,360
2021-05-211,3401,3501,3401,3502001,350
2021-05-201,3751,3851,3401,3404,0001,340
2021-05-19---1,353-1,353
2021-05-181,3531,3541,3531,3535001,353
2021-05-171,3831,3831,3831,3834001,383
2021-05-141,3821,3821,3821,3821001,382
2021-05-131,3801,3801,3801,3801001,380
2021-05-12---1,380-1,380
2021-05-111,3801,3801,3801,3802001,380
2021-05-10---1,384-1,384
2021-05-071,3841,3841,3841,3841001,384
2021-05-061,3601,3601,3601,3601001,360
2021-04-301,3801,3801,3801,3801001,380
2021-04-281,3301,3301,3301,3303001,330
2021-04-271,3301,3301,3301,3301001,330
2021-04-261,3751,3751,3751,3757001,375
2021-04-231,3651,3651,3651,3651001,365
2021-04-221,3501,3501,3501,3501001,350
2021-04-21---1,350-1,350
2021-04-201,3501,3501,3501,3502,2001,350
2021-04-191,3411,3601,3411,3601,0001,360
2021-04-161,3351,3351,3351,3351001,335
2021-04-151,3311,3311,3311,3311001,331
2021-04-14---1,326-1,326
2021-04-131,3501,3501,3261,3264001,326
2021-04-121,3421,3421,3421,3421001,342
2021-04-09---1,331-1,331
2021-04-081,3311,3311,3311,3312001,331
2021-04-07---1,330-1,330
2021-04-06---1,330-1,330
2021-04-051,3301,3301,3301,3302001,330
2021-04-021,3401,3401,3301,3304001,330
2021-04-01---1,345-1,345
2021-03-31---1,345-1,345
2021-03-30---1,345-1,345
2021-03-291,3951,3951,3451,3454001,345
2021-03-26---1,345-1,345
2021-03-25---1,345-1,345
2021-03-241,3801,3801,3451,3452,9001,345
2021-03-231,3801,3901,3701,3701,2001,370
2021-03-221,3551,3551,3551,3551001,355
2021-03-19---1,342-1,342
2021-03-181,3421,3421,3421,3424001,342
2021-03-171,3551,3551,3421,3427001,342
2021-03-161,3511,3511,3511,3511001,351
2021-03-151,3391,3411,3391,3412001,341
2021-03-12---1,339-1,339
2021-03-11---1,339-1,339
2021-03-10---1,339-1,339
2021-03-09---1,339-1,339
2021-03-081,3401,3401,3161,3391,3001,339
2021-03-051,3591,3591,3591,3591001,359
2021-03-041,3591,3591,3591,3591001,359
2021-03-031,3591,3591,3591,3592001,359
2021-03-021,3891,3891,3891,3891001,389
2021-03-01---1,389-1,389
2021-02-26---1,389-1,389
2021-02-251,3891,3891,3891,3892,7001,389
2021-02-241,3791,3791,3791,3791001,379
2021-02-22---1,341-1,341
2021-02-19---1,341-1,341
2021-02-18---1,341-1,341
2021-02-171,3401,3411,3401,3413001,341
2021-02-161,3371,3371,3371,3376001,337
2021-02-151,3391,3951,3091,3391,1001,339
2021-02-121,3701,3951,3001,3001,3001,300
2021-02-101,3951,3951,3901,3958001,395
2021-02-09---1,390-1,390
2021-02-081,3901,3901,3901,3901001,390
2021-02-05---1,395-1,395
2021-02-041,3941,3951,3941,3956001,395
2021-02-031,3651,3651,3651,3651001,365
2021-02-021,3951,3951,3951,3955001,395
2021-02-01---1,395-1,395
2021-01-291,3951,3951,3951,3953001,395
2021-01-28---1,395-1,395
2021-01-271,3951,3951,3951,3952001,395
2021-01-261,3951,3951,3951,3953001,395
2021-01-25---1,395-1,395
2021-01-221,3951,3951,3951,3951,4001,395
2021-01-211,3951,3951,3951,3951,9001,395
2021-01-201,3601,3851,3601,3859001,385
2021-01-191,3601,3601,3601,3606001,360
2021-01-181,3601,3601,3601,3602001,360
2021-01-15---1,360-1,360
2021-01-141,3601,3601,3601,3603001,360
2021-01-13---1,356-1,356
2021-01-121,3861,3861,3561,3563001,356
2021-01-081,3531,3861,3521,3865001,386
2021-01-071,3521,3521,3521,3521001,352
2021-01-061,3701,3701,3701,3701,3001,370
2021-01-051,3701,3701,3701,3701001,370
2021-01-041,3511,3511,3511,3511001,351

分割・併合履歴 ： [1988-11-26]1株→1.1株