1. HOME >
  2. 株価時系列 >
  3. 9471 >
  4. 2022年

9471 (株)文溪堂 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-30---1,170-1,170
2022-12-29---1,170-1,170
2022-12-281,1781,1781,1701,1703001,170
2022-12-27---1,179-1,179
2022-12-261,1701,1791,1701,1791,3001,179
2022-12-23---1,169-1,169
2022-12-22---1,169-1,169
2022-12-211,1601,1691,1601,1692001,169
2022-12-201,1871,1871,1611,1612,3001,161
2022-12-191,1801,1801,1801,1805001,180
2022-12-161,1851,1851,1851,1855001,185
2022-12-151,1831,1851,1831,1854001,185
2022-12-14---1,183-1,183
2022-12-131,1821,1831,1811,1838001,183
2022-12-121,1801,1801,1801,1801,7001,180
2022-12-091,1791,1791,1701,1702,0001,170
2022-12-081,1581,1651,1581,1653001,165
2022-12-07---1,155-1,155
2022-12-061,1551,1551,1551,1551001,155
2022-12-051,1851,1851,1491,1557,8001,155
2022-12-021,1851,1891,1851,1854001,185
2022-12-01---1,180-1,180
2022-11-301,1801,1801,1801,1802001,180
2022-11-291,1731,1731,1731,1731001,173
2022-11-281,1721,1731,1721,1734001,173
2022-11-251,1731,1731,1731,1732001,173
2022-11-241,1821,1821,1731,1731,0001,173
2022-11-221,1701,1831,1701,1726001,172
2022-11-211,1831,1831,1701,1702,3001,170
2022-11-181,1871,1891,1861,1896001,189
2022-11-171,1801,1841,1801,1847001,184
2022-11-16---1,184-1,184
2022-11-15---1,184-1,184
2022-11-14---1,184-1,184
2022-11-111,1841,1841,1841,1842001,184
2022-11-10---1,184-1,184
2022-11-091,1841,1841,1841,1844001,184
2022-11-08---1,185-1,185
2022-11-071,1851,1851,1851,1851001,185
2022-11-041,1851,1851,1851,1853001,185
2022-11-021,2151,2151,2151,2151001,215
2022-11-011,1651,1741,1651,1701,2001,170
2022-10-311,1651,1651,1651,1651001,165
2022-10-28---1,174-1,174
2022-10-27---1,174-1,174
2022-10-26---1,174-1,174
2022-10-251,1741,1741,1741,1742001,174
2022-10-24---1,153-1,153
2022-10-211,1661,1661,1521,1531,6001,153
2022-10-201,1731,1731,1661,1662,5001,166
2022-10-19---1,173-1,173
2022-10-181,1701,1731,1701,1737001,173
2022-10-17---1,171-1,171
2022-10-14---1,171-1,171
2022-10-131,1711,1711,1711,1711001,171
2022-10-121,1511,1551,1511,1557001,155
2022-10-111,1921,1921,1401,1421,7001,142
2022-10-07---1,197-1,197
2022-10-06---1,197-1,197
2022-10-05---1,197-1,197
2022-10-041,1971,1971,1971,1971001,197
2022-10-031,1701,1701,1701,1701001,170
2022-09-301,1711,1721,1711,1716001,171
2022-09-291,2011,2011,2011,2011001,201
2022-09-281,1911,1911,1911,1911001,191
2022-09-271,1911,1911,1911,1912001,191
2022-09-261,2001,2001,1911,1911,6001,191
2022-09-221,2011,2011,2011,2016001,201
2022-09-211,2011,2011,2011,2012001,201
2022-09-201,2051,2051,2051,2052,1001,205
2022-09-161,2051,2051,2051,2054001,205
2022-09-151,2001,2051,2001,2052001,205
2022-09-14---1,205-1,205
2022-09-13---1,205-1,205
2022-09-121,2001,2051,2001,2055001,205
2022-09-09---1,200-1,200
2022-09-08---1,200-1,200
2022-09-07---1,200-1,200
2022-09-06---1,200-1,200
2022-09-051,2001,2001,2001,2007001,200
2022-09-021,2181,2191,2181,2192001,219
2022-09-011,2041,2041,2041,2041001,204
2022-08-31---1,219-1,219
2022-08-30---1,219-1,219
2022-08-29---1,219-1,219
2022-08-261,2191,2191,2191,2192001,219
2022-08-251,2191,2191,2191,2198001,219
2022-08-241,2011,2101,2011,2106001,210
2022-08-23---1,190-1,190
2022-08-221,1901,1901,1901,1901001,190
2022-08-191,2301,2301,1901,1905,8001,190
2022-08-181,2301,2301,2301,2306001,230
2022-08-171,2071,2071,2071,2071001,207
2022-08-16---1,237-1,237
2022-08-151,2371,2371,2371,2371001,237
2022-08-12---1,237-1,237
2022-08-101,2371,2371,2371,2372001,237
2022-08-09---1,237-1,237
2022-08-081,2371,2371,2371,2373,7001,237
2022-08-051,2201,2271,2201,2273001,227
2022-08-04---1,200-1,200
2022-08-03---1,200-1,200
2022-08-021,2001,2001,2001,2001001,200
2022-08-011,2001,2001,1851,1852001,185
2022-07-29---1,220-1,220
2022-07-28---1,220-1,220
2022-07-271,2201,2201,2201,2202001,220
2022-07-26---1,220-1,220
2022-07-25---1,220-1,220
2022-07-221,2201,2201,2201,2209001,220
2022-07-21---1,220-1,220
2022-07-201,1991,2201,1991,2203,2001,220
2022-07-191,1991,1991,1991,1991001,199
2022-07-151,1881,1881,1881,1881001,188
2022-07-14---1,182-1,182
2022-07-131,1821,1821,1821,1821001,182
2022-07-12---1,190-1,190
2022-07-111,1901,1901,1901,1902001,190
2022-07-081,1951,1951,1901,1902,0001,190
2022-07-071,1741,1871,1721,1851,3001,185
2022-07-06---1,172-1,172
2022-07-05---1,172-1,172
2022-07-041,1961,1961,1721,1728,9001,172
2022-07-011,1881,1881,1881,1881001,188
2022-06-301,1851,1971,1851,1977001,197
2022-06-291,1851,1851,1841,1857001,185
2022-06-281,1891,1891,1851,1853001,185
2022-06-27---1,189-1,189
2022-06-241,1891,1891,1891,1891001,189
2022-06-231,1901,1901,1891,1891,2001,189
2022-06-22---1,190-1,190
2022-06-211,1901,1901,1901,1902001,190
2022-06-201,1871,1871,1871,1871,8001,187
2022-06-171,1871,1871,1871,1877001,187
2022-06-161,1911,1911,1911,1912001,191
2022-06-15---1,190-1,190
2022-06-141,1901,1901,1901,1906001,190
2022-06-131,1901,1901,1901,1906001,190
2022-06-101,1911,1911,1901,1916001,191
2022-06-091,1911,1911,1901,1906001,190
2022-06-081,1961,1961,1941,1951,5001,195
2022-06-071,1961,2001,1961,2004001,200
2022-06-061,2091,2091,2091,2091001,209
2022-06-031,2091,2091,2091,2093001,209
2022-06-021,2021,2091,2021,2091,0001,209
2022-06-011,1961,1961,1961,1963001,196
2022-05-31---1,200-1,200
2022-05-30---1,200-1,200
2022-05-271,2001,2001,2001,2001001,200
2022-05-261,1851,1851,1851,1852001,185
2022-05-251,1901,1901,1901,1901001,190
2022-05-241,2101,2101,1901,1902,2001,190
2022-05-231,2001,2001,2001,2002001,200
2022-05-201,2101,2101,2001,2002,2001,200
2022-05-191,2101,2101,2101,2102001,210
2022-05-18---1,235-1,235
2022-05-17---1,235-1,235
2022-05-16---1,235-1,235
2022-05-131,2001,2351,2001,2356001,235
2022-05-121,2021,2021,2021,2021001,202
2022-05-111,2141,2141,2141,2142001,214
2022-05-10---1,214-1,214
2022-05-091,2141,2141,2141,2142001,214
2022-05-061,2141,2141,2141,2141001,214
2022-05-02---1,211-1,211
2022-04-28---1,211-1,211
2022-04-27---1,211-1,211
2022-04-261,2111,2111,2111,2111001,211
2022-04-25---1,205-1,205
2022-04-221,2191,2191,2051,2051,3001,205
2022-04-21---1,219-1,219
2022-04-201,2191,2191,2191,2191,9001,219
2022-04-19---1,219-1,219
2022-04-18---1,219-1,219
2022-04-15---1,219-1,219
2022-04-14---1,219-1,219
2022-04-13---1,219-1,219
2022-04-121,2191,2191,2191,2191001,219
2022-04-111,2231,2231,2101,2105001,210
2022-04-08---1,226-1,226
2022-04-07---1,226-1,226
2022-04-06---1,226-1,226
2022-04-051,2261,2261,2261,2261001,226
2022-04-041,2261,2261,2261,2261001,226
2022-04-01---1,222-1,222
2022-03-31---1,222-1,222
2022-03-30---1,222-1,222
2022-03-291,2221,2221,2221,2221001,222
2022-03-28---1,222-1,222
2022-03-25---1,222-1,222
2022-03-241,2201,2221,2201,2222001,222
2022-03-231,2121,2121,2121,2122,9001,212
2022-03-221,2121,2121,2121,2121001,212
2022-03-181,2051,2101,1841,1845001,184
2022-03-17---1,182-1,182
2022-03-161,1821,1821,1821,1821001,182
2022-03-151,1801,1801,1801,1804001,180
2022-03-141,1901,1901,1901,1901,8001,190
2022-03-111,1911,2001,1701,1807001,180
2022-03-101,1611,1701,1611,1708001,170
2022-03-091,1701,1701,1701,1701001,170
2022-03-08---1,173-1,173
2022-03-071,1731,1731,1731,1731001,173
2022-03-041,1721,1791,1721,1721,3001,172
2022-03-03---1,232-1,232
2022-03-021,2321,2321,2321,2321001,232
2022-03-011,2201,2201,2201,2201001,220
2022-02-281,1911,1911,1911,1915001,191
2022-02-25---1,191-1,191
2022-02-241,1911,1911,1911,1915001,191
2022-02-221,1801,1811,1801,1815001,181
2022-02-211,1901,1901,1801,1801,2001,180
2022-02-181,1791,1801,1791,1801,6001,180
2022-02-171,1791,1791,1791,1791001,179
2022-02-161,1781,1891,1781,1848001,184
2022-02-151,1791,1831,1781,1786001,178
2022-02-141,1851,1851,1851,1852001,185
2022-02-101,1831,1841,1831,1843001,184
2022-02-091,1831,1831,1831,1832001,183
2022-02-081,1781,1831,1781,1832001,183
2022-02-071,1771,1901,1771,1902001,190
2022-02-041,1771,1771,1771,1773001,177
2022-02-031,1751,2001,1751,1775001,177
2022-02-021,1881,1881,1881,1883001,188
2022-02-011,1881,1881,1881,1882001,188
2022-01-311,1881,1881,1881,1882001,188
2022-01-281,1891,1891,1881,1882001,188
2022-01-271,2001,2071,2001,2009001,200
2022-01-261,2001,2001,2001,2002001,200
2022-01-251,2011,2051,2011,2052001,205
2022-01-241,2081,2101,2081,2095001,209
2022-01-211,2091,2091,2081,2081,0001,208
2022-01-201,2271,2281,2021,2084,6001,208
2022-01-191,2271,2271,2271,2271001,227
2022-01-181,2261,2271,2261,2277001,227
2022-01-171,2271,2551,2271,2275001,227
2022-01-141,2301,2301,2301,2302001,230
2022-01-131,2271,2271,2271,2271001,227
2022-01-121,2451,2451,2451,2452001,245
2022-01-111,2351,2351,2351,2352001,235
2022-01-071,2491,2501,2221,2354,3001,235
2022-01-061,2491,2491,2491,2491001,249
2022-01-051,2411,2791,2411,2794001,279
2022-01-041,2551,2801,2551,2809001,280

分割・併合履歴 ： [1988-11-26]1株→1.1株