9471 (株)文溪堂の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,140	1,147	1,140	1,147	600	1,147
2023-12-28	1,140	1,141	1,139	1,141	700	1,141
2023-12-27	1,139	1,141	1,137	1,140	700	1,140
2023-12-26	1,142	1,142	1,141	1,141	200	1,141
2023-12-25	1,140	1,145	1,139	1,139	500	1,139
2023-12-22	1,139	1,140	1,139	1,140	1,500	1,140
2023-12-21	1,145	1,145	1,140	1,140	2,500	1,140
2023-12-20	1,148	1,150	1,147	1,150	1,700	1,150
2023-12-19	1,148	1,148	1,145	1,146	1,700	1,146
2023-12-18	1,145	1,150	1,145	1,150	300	1,150
2023-12-15	1,141	1,142	1,141	1,142	200	1,142
2023-12-14	1,143	1,144	1,141	1,141	600	1,141
2023-12-13	1,143	1,143	1,142	1,143	1,300	1,143
2023-12-12	1,149	1,150	1,145	1,145	1,000	1,145
2023-12-11	1,151	1,151	1,143	1,143	2,100	1,143
2023-12-08	-	-	-	1,141	-	1,141
2023-12-07	1,147	1,147	1,141	1,141	1,700	1,141
2023-12-06	1,148	1,148	1,141	1,141	5,000	1,141
2023-12-05	1,148	1,149	1,146	1,148	1,100	1,148
2023-12-04	1,139	1,142	1,139	1,141	600	1,141
2023-12-01	1,137	1,141	1,137	1,139	900	1,139
2023-11-30	1,136	1,136	1,136	1,136	100	1,136
2023-11-29	1,134	1,137	1,134	1,135	1,100	1,135
2023-11-28	1,140	1,140	1,140	1,140	200	1,140
2023-11-27	1,146	1,146	1,140	1,140	600	1,140
2023-11-24	1,140	1,140	1,140	1,140	600	1,140
2023-11-22	1,138	1,140	1,138	1,140	2,300	1,140
2023-11-21	1,138	1,139	1,138	1,138	3,300	1,138
2023-11-20	1,140	1,141	1,139	1,139	600	1,139
2023-11-17	1,138	1,138	1,138	1,138	600	1,138
2023-11-16	-	-	-	1,135	-	1,135
2023-11-15	1,135	1,136	1,135	1,135	2,000	1,135
2023-11-14	1,137	1,137	1,136	1,136	600	1,136
2023-11-13	-	-	-	1,145	-	1,145
2023-11-10	1,145	1,145	1,145	1,145	200	1,145
2023-11-09	1,145	1,145	1,145	1,145	100	1,145
2023-11-08	1,141	1,145	1,141	1,145	300	1,145
2023-11-07	1,138	1,145	1,135	1,137	1,500	1,137
2023-11-06	1,136	1,137	1,135	1,137	2,200	1,137
2023-11-02	1,140	1,140	1,136	1,136	500	1,136
2023-11-01	1,150	1,150	1,140	1,140	800	1,140
2023-10-31	1,132	1,160	1,132	1,160	1,200	1,160
2023-10-30	1,140	1,148	1,135	1,138	500	1,138
2023-10-27	-	-	-	1,128	-	1,128
2023-10-26	-	-	-	1,128	-	1,128
2023-10-25	-	-	-	1,128	-	1,128
2023-10-24	1,141	1,141	1,128	1,128	2,100	1,128
2023-10-23	1,133	1,133	1,127	1,131	2,300	1,131
2023-10-20	1,135	1,136	1,127	1,127	5,500	1,127
2023-10-19	1,135	1,143	1,135	1,140	700	1,140
2023-10-18	1,144	1,144	1,129	1,135	2,600	1,135
2023-10-17	1,139	1,140	1,139	1,140	300	1,140
2023-10-16	1,140	1,140	1,135	1,135	200	1,135
2023-10-13	-	-	-	1,144	-	1,144
2023-10-12	1,144	1,144	1,144	1,144	400	1,144
2023-10-11	1,136	1,144	1,136	1,144	500	1,144
2023-10-10	1,134	1,134	1,134	1,134	100	1,134
2023-10-06	1,130	1,130	1,130	1,130	100	1,130
2023-10-05	1,130	1,130	1,129	1,130	900	1,130
2023-10-04	1,131	1,131	1,130	1,130	300	1,130
2023-10-03	1,147	1,147	1,135	1,135	400	1,135
2023-10-02	-	-	-	1,136	-	1,136
2023-09-29	1,136	1,136	1,136	1,136	400	1,136
2023-09-28	1,128	1,133	1,128	1,133	300	1,133
2023-09-27	1,143	1,148	1,143	1,148	700	1,148
2023-09-26	1,140	1,140	1,140	1,140	500	1,140
2023-09-25	1,149	1,150	1,143	1,143	2,100	1,143
2023-09-22	1,143	1,143	1,143	1,143	100	1,143
2023-09-21	1,153	1,153	1,140	1,140	3,600	1,140
2023-09-20	1,144	1,144	1,143	1,144	300	1,144
2023-09-19	1,140	1,143	1,140	1,141	600	1,141
2023-09-15	1,138	1,138	1,138	1,138	100	1,138
2023-09-14	1,137	1,139	1,133	1,134	1,500	1,134
2023-09-13	1,138	1,138	1,135	1,138	400	1,138
2023-09-12	1,137	1,138	1,137	1,138	300	1,138
2023-09-11	-	-	-	1,135	-	1,135
2023-09-08	1,132	1,137	1,132	1,135	1,200	1,135
2023-09-07	1,132	1,132	1,132	1,132	100	1,132
2023-09-06	1,134	1,134	1,131	1,131	200	1,131
2023-09-05	1,136	1,137	1,131	1,131	700	1,131
2023-09-04	1,137	1,137	1,129	1,129	2,200	1,129
2023-09-01	1,134	1,134	1,134	1,134	100	1,134
2023-08-31	1,131	1,131	1,131	1,131	100	1,131
2023-08-30	1,130	1,130	1,130	1,130	200	1,130
2023-08-29	1,128	1,128	1,128	1,128	300	1,128
2023-08-28	1,128	1,128	1,128	1,128	200	1,128
2023-08-25	1,128	1,128	1,128	1,128	500	1,128
2023-08-24	1,139	1,139	1,130	1,130	700	1,130
2023-08-23	1,130	1,130	1,130	1,130	600	1,130
2023-08-22	1,129	1,130	1,129	1,130	200	1,130
2023-08-21	1,140	1,140	1,129	1,129	2,300	1,129
2023-08-18	1,132	1,132	1,132	1,132	100	1,132
2023-08-17	1,132	1,132	1,131	1,131	300	1,131
2023-08-16	1,130	1,130	1,130	1,130	100	1,130
2023-08-15	1,128	1,128	1,128	1,128	100	1,128
2023-08-14	1,133	1,133	1,133	1,133	200	1,133
2023-08-10	-	-	-	1,128	-	1,128
2023-08-09	-	-	-	1,128	-	1,128
2023-08-08	-	-	-	1,128	-	1,128
2023-08-07	1,128	1,128	1,128	1,128	100	1,128
2023-08-04	1,120	1,123	1,119	1,120	5,800	1,120
2023-08-03	1,131	1,131	1,120	1,120	2,700	1,120
2023-08-02	1,135	1,140	1,132	1,132	1,100	1,132
2023-08-01	1,130	1,133	1,130	1,131	500	1,131
2023-07-31	1,132	1,132	1,131	1,131	300	1,131
2023-07-28	1,139	1,139	1,134	1,134	300	1,134
2023-07-27	1,132	1,134	1,131	1,134	800	1,134
2023-07-26	1,139	1,139	1,131	1,131	800	1,131
2023-07-25	1,135	1,137	1,130	1,132	1,700	1,132
2023-07-24	1,138	1,138	1,135	1,135	1,600	1,135
2023-07-21	1,136	1,136	1,133	1,134	2,600	1,134
2023-07-20	1,134	1,135	1,133	1,133	800	1,133
2023-07-19	1,131	1,131	1,131	1,131	100	1,131
2023-07-18	1,132	1,133	1,131	1,131	1,300	1,131
2023-07-14	1,132	1,132	1,132	1,132	200	1,132
2023-07-13	-	-	-	1,134	-	1,134
2023-07-12	1,136	1,136	1,134	1,134	800	1,134
2023-07-11	1,136	1,136	1,135	1,135	900	1,135
2023-07-10	1,138	1,139	1,135	1,135	2,300	1,135
2023-07-07	1,135	1,137	1,134	1,134	500	1,134
2023-07-06	1,138	1,138	1,133	1,133	300	1,133
2023-07-05	1,133	1,138	1,133	1,138	800	1,138
2023-07-04	1,139	1,139	1,133	1,133	9,400	1,133
2023-07-03	1,130	1,139	1,130	1,139	1,300	1,139
2023-06-30	1,132	1,132	1,132	1,132	200	1,132
2023-06-29	1,138	1,138	1,132	1,132	600	1,132
2023-06-28	1,133	1,133	1,131	1,133	600	1,133
2023-06-27	1,133	1,133	1,133	1,133	100	1,133
2023-06-26	1,140	1,140	1,131	1,132	1,200	1,132
2023-06-23	1,134	1,135	1,134	1,134	500	1,134
2023-06-22	-	-	-	1,133	-	1,133
2023-06-21	1,138	1,138	1,132	1,133	2,700	1,133
2023-06-20	1,128	1,132	1,127	1,132	1,000	1,132
2023-06-19	1,127	1,127	1,122	1,126	1,600	1,126
2023-06-16	1,125	1,125	1,125	1,125	1,000	1,125
2023-06-15	1,125	1,125	1,120	1,120	2,000	1,120
2023-06-14	1,129	1,131	1,126	1,129	1,500	1,129
2023-06-13	1,131	1,131	1,126	1,126	800	1,126
2023-06-12	1,138	1,138	1,132	1,132	700	1,132
2023-06-09	1,134	1,135	1,134	1,134	800	1,134
2023-06-08	-	-	-	1,134	-	1,134
2023-06-07	1,133	1,134	1,131	1,134	700	1,134
2023-06-06	1,132	1,134	1,132	1,133	300	1,133
2023-06-05	1,132	1,132	1,132	1,132	100	1,132
2023-06-02	1,137	1,137	1,135	1,137	300	1,137
2023-06-01	1,134	1,134	1,134	1,134	100	1,134
2023-05-31	1,135	1,135	1,135	1,135	200	1,135
2023-05-30	1,141	1,141	1,136	1,136	800	1,136
2023-05-29	1,141	1,141	1,141	1,141	100	1,141
2023-05-26	-	-	-	1,147	-	1,147
2023-05-25	-	-	-	1,147	-	1,147
2023-05-24	1,147	1,147	1,147	1,147	1,100	1,147
2023-05-23	1,140	1,140	1,140	1,140	200	1,140
2023-05-22	1,150	1,150	1,139	1,139	4,800	1,139
2023-05-19	1,141	1,144	1,140	1,140	800	1,140
2023-05-18	1,143	1,143	1,140	1,140	1,200	1,140
2023-05-17	1,141	1,143	1,141	1,143	500	1,143
2023-05-16	1,144	1,144	1,144	1,144	100	1,144
2023-05-15	1,143	1,143	1,142	1,142	700	1,142
2023-05-12	1,155	1,155	1,150	1,150	1,300	1,150
2023-05-11	1,149	1,156	1,149	1,150	1,000	1,150
2023-05-10	-	-	-	1,148	-	1,148
2023-05-09	1,151	1,152	1,148	1,148	2,300	1,148
2023-05-08	1,140	1,140	1,139	1,139	1,000	1,139
2023-05-02	1,142	1,142	1,139	1,139	700	1,139
2023-05-01	1,140	1,140	1,139	1,139	500	1,139
2023-04-28	1,140	1,140	1,140	1,140	100	1,140
2023-04-27	1,140	1,140	1,140	1,140	400	1,140
2023-04-26	1,141	1,162	1,139	1,162	2,100	1,162
2023-04-25	1,139	1,139	1,139	1,139	300	1,139
2023-04-24	1,140	1,142	1,138	1,138	1,000	1,138
2023-04-21	1,147	1,147	1,140	1,140	3,500	1,140
2023-04-20	1,145	1,145	1,143	1,143	1,000	1,143
2023-04-19	1,144	1,144	1,141	1,143	800	1,143
2023-04-18	1,140	1,144	1,136	1,141	1,200	1,141
2023-04-17	-	-	-	1,141	-	1,141
2023-04-14	1,142	1,143	1,141	1,141	600	1,141
2023-04-13	1,142	1,142	1,142	1,142	200	1,142
2023-04-12	1,142	1,150	1,142	1,150	300	1,150
2023-04-11	1,149	1,149	1,143	1,143	500	1,143
2023-04-10	-	-	-	1,148	-	1,148
2023-04-07	-	-	-	1,148	-	1,148
2023-04-06	-	-	-	1,148	-	1,148
2023-04-05	-	-	-	1,148	-	1,148
2023-04-04	1,147	1,148	1,147	1,148	300	1,148
2023-04-03	1,141	1,141	1,141	1,141	100	1,141
2023-03-31	1,146	1,146	1,141	1,141	1,000	1,141
2023-03-30	1,157	1,157	1,148	1,148	600	1,148
2023-03-29	1,155	1,160	1,155	1,157	2,100	1,157
2023-03-28	1,161	1,162	1,160	1,160	600	1,160
2023-03-27	1,161	1,177	1,159	1,160	1,600	1,160
2023-03-24	1,160	1,162	1,160	1,160	600	1,160
2023-03-23	1,162	1,162	1,160	1,160	1,800	1,160
2023-03-22	1,168	1,168	1,163	1,163	2,100	1,163
2023-03-20	1,161	1,161	1,159	1,159	700	1,159
2023-03-17	1,160	1,161	1,159	1,159	500	1,159
2023-03-16	1,157	1,160	1,157	1,160	300	1,160
2023-03-15	1,154	1,160	1,154	1,160	1,000	1,160
2023-03-14	1,156	1,158	1,155	1,155	500	1,155
2023-03-13	1,158	1,158	1,158	1,158	300	1,158
2023-03-10	1,158	1,158	1,158	1,158	200	1,158
2023-03-09	1,157	1,158	1,157	1,158	300	1,158
2023-03-08	1,157	1,157	1,157	1,157	200	1,157
2023-03-07	1,159	1,160	1,157	1,160	1,100	1,160
2023-03-06	1,154	1,156	1,154	1,156	1,800	1,156
2023-03-03	1,159	1,159	1,159	1,159	100	1,159
2023-03-02	1,156	1,161	1,156	1,161	1,800	1,161
2023-03-01	1,156	1,156	1,156	1,156	100	1,156
2023-02-28	1,156	1,156	1,156	1,156	100	1,156
2023-02-27	1,155	1,161	1,153	1,156	600	1,156
2023-02-24	1,155	1,155	1,155	1,155	500	1,155
2023-02-22	1,157	1,157	1,155	1,155	1,000	1,155
2023-02-21	1,157	1,157	1,157	1,157	200	1,157
2023-02-20	1,157	1,157	1,157	1,157	2,000	1,157
2023-02-17	1,160	1,160	1,157	1,157	700	1,157
2023-02-16	1,160	1,160	1,160	1,160	200	1,160
2023-02-15	1,160	1,168	1,160	1,160	300	1,160
2023-02-14	1,161	1,161	1,160	1,160	300	1,160
2023-02-13	1,161	1,161	1,161	1,161	100	1,161
2023-02-10	1,166	1,166	1,161	1,161	1,800	1,161
2023-02-09	-	-	-	1,166	-	1,166
2023-02-08	1,160	1,166	1,160	1,166	1,900	1,166
2023-02-07	1,155	1,160	1,155	1,160	200	1,160
2023-02-06	1,155	1,155	1,155	1,155	200	1,155
2023-02-03	1,156	1,175	1,155	1,155	500	1,155
2023-02-02	1,155	1,162	1,155	1,160	1,000	1,160
2023-02-01	1,155	1,155	1,155	1,155	100	1,155
2023-01-31	1,151	1,155	1,151	1,155	300	1,155
2023-01-30	1,155	1,155	1,149	1,151	800	1,151
2023-01-27	1,152	1,158	1,152	1,155	600	1,155
2023-01-26	1,152	1,152	1,152	1,152	100	1,152
2023-01-25	1,152	1,152	1,152	1,152	300	1,152
2023-01-24	1,152	1,152	1,152	1,152	300	1,152
2023-01-23	1,153	1,153	1,150	1,152	1,700	1,152
2023-01-20	1,152	1,152	1,147	1,152	3,100	1,152
2023-01-19	1,172	1,173	1,150	1,152	7,500	1,152
2023-01-18	1,166	1,166	1,166	1,166	400	1,166
2023-01-17	-	-	-	1,185	-	1,185
2023-01-16	1,185	1,189	1,185	1,185	1,400	1,185
2023-01-13	-	-	-	1,180	-	1,180
2023-01-12	-	-	-	1,180	-	1,180
2023-01-11	1,190	1,190	1,180	1,180	2,800	1,180
2023-01-10	1,180	1,180	1,180	1,180	200	1,180
2023-01-06	1,170	1,170	1,170	1,170	400	1,170
2023-01-05	1,197	1,197	1,170	1,170	700	1,170
2023-01-04	-	-	-	1,170	-	1,170

分割・併合履歴： [1988-11-26]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9471 (株)文溪堂 の時系列データ [2023年度]

9471 (株)文溪堂の時系列データ [2023年度]