日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

文溪堂(9471)の株価時系列情報

文溪堂(9471)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2010/12/30 0 0 0 921 0
2010/12/29 0 0 0 921 0
2010/12/28 0 0 0 921 0
2010/12/27 925 925 921 921 1,500
2010/12/24 970 970 970 970 200
2010/12/22 970 970 970 970 1,100
2010/12/20 970 970 970 970 3,300
2010/12/17 970 970 970 970 1,000
2010/12/16 0 0 0 999 0
2010/12/15 0 0 0 999 0
2010/12/14 0 0 0 999 0
2010/12/13 0 0 0 999 0
2010/12/10 999 999 999 999 3,100
2010/12/09 0 0 0 999 0
2010/12/08 0 0 0 999 0
2010/12/07 0 0 0 999 0
2010/12/06 999 999 999 999 1,700
2010/12/03 1,045 1,045 1,045 1,045 100
2010/12/02 999 1,000 990 1,000 1,200
2010/12/01 990 990 990 990 700
2010/11/30 0 0 0 990 0
2010/11/29 0 0 0 990 0
2010/11/26 0 0 0 990 0
2010/11/25 990 990 990 990 200
2010/11/24 0 0 0 990 0
2010/11/22 990 990 990 990 1,100
2010/11/19 990 990 990 990 3,200
2010/11/18 979 990 979 990 2,200
2010/11/17 971 971 971 971 100
2010/11/16 0 0 0 979 0
2010/11/15 964 979 964 979 1,200
2010/11/12 0 0 0 998 0
2010/11/11 0 0 0 998 0
2010/11/10 0 0 0 998 0
2010/11/09 0 0 0 998 0
2010/11/08 0 0 0 998 0
2010/11/05 0 0 0 998 0
2010/11/04 0 0 0 998 0
2010/11/02 0 0 0 998 0
2010/11/01 0 0 0 998 0
2010/10/29 998 998 998 998 100
2010/10/28 985 985 985 985 200
2010/10/27 0 0 0 961 0
2010/10/26 0 0 0 961 0
2010/10/25 0 0 0 961 0
2010/10/22 961 961 961 961 1,000
2010/10/21 0 0 0 961 0
2010/10/20 980 980 961 961 3,300
2010/10/19 985 985 985 985 100
2010/10/18 965 965 965 965 200
2010/10/15 0 0 0 980 0
2010/10/14 0 0 0 980 0
2010/10/13 0 0 0 980 0
2010/10/12 0 0 0 980 0
2010/10/08 0 0 0 980 0
2010/10/07 0 0 0 980 0
2010/10/06 0 0 0 980 0
2010/10/05 0 0 0 980 0
2010/10/04 980 980 980 980 100
2010/10/01 0 0 0 951 0
2010/09/30 0 0 0 951 0
2010/09/29 951 951 951 951 500
2010/09/28 0 0 0 1,000 0
2010/09/27 1,000 1,000 1,000 1,000 200
2010/09/24 0 0 0 990 0
2010/09/22 990 990 990 990 1,000
2010/09/21 0 0 0 1,000 0
2010/09/17 974 1,000 951 1,000 3,500
2010/09/16 974 974 974 974 100
2010/09/15 970 970 970 970 100
2010/09/14 0 0 0 999 0
2010/09/13 0 0 0 999 0
2010/09/10 0 0 0 999 0
2010/09/09 0 0 0 999 0
2010/09/08 0 0 0 999 0
2010/09/07 0 0 0 999 0
2010/09/06 0 0 0 999 0
2010/09/03 0 0 0 999 0
2010/09/02 999 999 999 999 100
2010/09/01 0 0 0 989 0
2010/08/31 989 989 989 989 100
2010/08/30 945 945 945 945 100
2010/08/27 0 0 0 935 0
2010/08/26 0 0 0 935 0
2010/08/25 0 0 0 935 0
2010/08/24 948 948 935 935 1,300
2010/08/23 0 0 0 978 0
2010/08/20 978 978 978 978 4,100
2010/08/19 980 980 980 980 500
2010/08/18 970 970 970 970 300
2010/08/17 0 0 0 960 0
2010/08/16 0 0 0 960 0
2010/08/13 0 0 0 960 0
2010/08/12 0 0 0 960 0
2010/08/11 0 0 0 960 0
2010/08/10 960 960 960 960 100
2010/08/09 0 0 0 960 0
2010/08/06 0 0 0 960 0
2010/08/05 0 0 0 960 0
2010/08/04 0 0 0 960 0
2010/08/03 0 0 0 960 0
2010/08/02 0 0 0 960 0
2010/07/30 0 0 0 960 0
2010/07/29 0 0 0 960 0
2010/07/28 960 960 960 960 1,000
2010/07/27 0 0 0 980 0
2010/07/26 0 0 0 980 0
2010/07/23 980 980 980 980 200
2010/07/22 980 980 980 980 900
2010/07/21 980 980 980 980 300
2010/07/20 980 980 980 980 3,300
2010/07/16 966 980 966 980 600
2010/07/15 0 0 0 965 0
2010/07/14 965 965 965 965 100
2010/07/13 0 0 0 980 0
2010/07/12 980 980 980 980 2,500
2010/07/09 0 0 0 980 0
2010/07/08 0 0 0 980 0
2010/07/07 0 0 0 980 0
2010/07/06 980 980 980 980 3,900
2010/07/05 980 980 980 980 800
2010/07/02 986 986 986 986 500
2010/07/01 0 0 0 999 0
2010/06/30 999 999 999 999 1,900
2010/06/29 0 0 0 999 0
2010/06/28 0 0 0 999 0
2010/06/25 999 999 999 999 200
2010/06/24 0 0 0 999 0
2010/06/23 0 0 0 999 0
2010/06/22 999 999 999 999 1,000
2010/06/21 940 999 940 999 300
2010/06/18 950 950 950 950 3,300
2010/06/17 950 950 950 950 500
2010/06/16 0 0 0 915 0
2010/06/15 915 915 915 915 100
2010/06/14 0 0 0 930 0
2010/06/11 0 0 0 930 0
2010/06/10 0 0 0 930 0
2010/06/09 0 0 0 930 0
2010/06/08 0 0 0 930 0
2010/06/07 0 0 0 930 0
2010/06/04 930 930 930 930 100
2010/06/03 950 950 950 950 500
2010/06/02 950 950 950 950 100
2010/06/01 0 0 0 1,115 0
2010/05/31 0 0 0 1,115 0
2010/05/28 1,115 1,115 1,115 1,115 200
2010/05/27 0 0 0 945 0
2010/05/26 0 0 0 945 0
2010/05/25 0 0 0 945 0
2010/05/24 945 945 945 945 500
2010/05/21 935 935 935 935 300
2010/05/20 935 935 935 935 3,500
2010/05/19 920 935 920 935 600
2010/05/18 0 0 0 910 0
2010/05/17 903 910 903 910 1,600
2010/05/14 903 903 903 903 300
2010/05/13 0 0 0 903 0
2010/05/12 0 0 0 903 0
2010/05/11 0 0 0 903 0
2010/05/10 903 903 903 903 1,000
2010/05/07 948 948 948 948 100
2010/05/06 0 0 0 940 0
2010/04/30 940 940 940 940 400
2010/04/28 0 0 0 935 0
2010/04/27 935 935 935 935 200
2010/04/26 930 930 930 930 100
2010/04/23 913 913 913 913 1,100
2010/04/22 902 903 902 903 900
2010/04/21 0 0 0 902 0
2010/04/20 902 902 902 902 3,600
2010/04/19 920 920 895 902 500
2010/04/16 920 920 920 920 100
2010/04/15 881 890 881 890 200
2010/04/14 0 0 0 875 0
2010/04/13 0 0 0 875 0
2010/04/12 875 875 875 875 1,000
2010/04/09 890 890 890 890 100
2010/04/08 0 0 0 873 0
2010/04/07 873 873 873 873 100
2010/04/06 880 880 860 861 1,100
2010/04/05 890 890 888 888 600
2010/04/02 902 902 900 900 2,600
2010/04/01 0 0 0 910 0
2010/03/30 906 910 906 910 300
2010/03/25 924 924 924 924 200
2010/03/19 924 924 924 924 4,500
2010/03/18 924 924 924 924 100
2010/03/17 924 924 924 924 100
2010/03/15 924 924 924 924 1,900
2010/03/12 924 924 924 924 300
2010/03/10 924 924 924 924 800
2010/03/09 930 930 930 930 600
2010/03/08 940 940 940 940 1,200
2010/03/05 960 960 955 955 1,000
2010/02/26 970 970 970 970 200
2010/02/22 968 968 968 968 900
2010/02/19 968 968 968 968 3,300
2010/02/18 955 970 955 970 400
2010/02/17 940 970 936 970 3,200
2010/02/02 940 940 940 940 100
2010/01/26 940 940 940 940 1,000
2010/01/25 940 940 940 940 100
2010/01/22 940 940 940 940 6,700
2010/01/20 978 978 978 978 3,300
2010/01/19 965 978 965 978 800
2010/01/18 965 965 965 965 100
2010/01/14 950 965 950 965 200
2010/01/08 920 920 920 920 400
2010/01/05 980 980 980 980 100

このページの先頭へ