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
1990/12/28 1,250 1,320 1,250 1,320 4,000
1990/12/25 1,350 1,350 1,350 1,350 1,000
1990/12/19 1,450 1,450 1,450 1,450 2,000
1990/12/06 1,500 1,500 1,500 1,500 4,000
1990/12/05 1,490 1,490 1,490 1,490 1,000
1990/11/29 1,490 1,490 1,490 1,490 3,000
1990/11/28 1,580 1,580 1,580 1,580 5,000
1990/11/16 1,560 1,600 1,560 1,600 3,000
1990/11/15 1,600 1,600 1,600 1,600 1,000
1990/11/14 1,540 1,600 1,540 1,600 3,000
1990/11/13 1,600 1,600 1,600 1,600 2,000
1990/11/09 1,680 1,680 1,680 1,680 1,000
1990/11/08 1,700 1,700 1,700 1,700 3,000
1990/11/06 1,700 1,700 1,700 1,700 2,000
1990/10/26 1,750 1,750 1,640 1,640 3,000
1990/10/19 1,580 1,580 1,580 1,580 3,000
1990/10/16 1,700 1,700 1,700 1,700 1,000
1990/10/15 1,700 1,700 1,700 1,700 1,000
1990/10/09 1,720 1,720 1,720 1,720 1,000
1990/10/08 1,740 1,740 1,740 1,740 1,000
1990/10/01 1,740 1,740 1,740 1,740 1,000
1990/09/28 1,790 1,790 1,790 1,790 6,000
1990/09/25 1,800 1,800 1,800 1,800 1,000
1990/09/20 1,790 1,800 1,790 1,800 5,000
1990/09/10 1,900 1,900 1,900 1,900 4,000
1990/09/07 1,950 1,950 1,950 1,950 3,000
1990/09/06 1,950 1,950 1,900 1,900 2,000
1990/09/05 1,960 1,960 1,950 1,950 2,000
1990/09/03 2,030 2,030 2,030 2,030 1,000
1990/08/31 2,000 2,000 2,000 2,000 4,000
1990/08/29 2,000 2,000 2,000 2,000 1,000
1990/08/28 1,980 1,980 1,980 1,980 1,000
1990/08/27 1,900 1,900 1,900 1,900 1,000
1990/08/23 1,940 1,940 1,940 1,940 4,000
1990/08/14 1,920 1,920 1,830 1,830 3,000
1990/08/13 2,000 2,000 1,950 1,950 2,000
1990/08/10 2,100 2,100 2,100 2,100 3,000
1990/08/08 2,150 2,150 2,150 2,150 3,000
1990/08/06 2,100 2,100 2,040 2,050 41,000
1990/08/03 2,150 2,150 2,090 2,110 7,000
1990/08/02 2,000 2,100 2,000 2,100 6,000
1990/08/01 1,990 2,060 1,990 2,000 21,000
1990/07/31 2,030 2,030 2,020 2,020 2,000
1990/07/30 2,140 2,140 2,140 2,140 5,000
1990/07/27 2,190 2,190 2,190 2,190 2,000
1990/07/26 2,200 2,200 2,200 2,200 8,000
1990/07/25 2,250 2,270 2,250 2,250 17,000
1990/07/23 2,450 2,450 2,450 2,450 10,000
1990/07/20 2,400 2,400 2,400 2,400 1,000
1990/07/18 2,400 2,400 2,380 2,380 5,000
1990/07/17 2,400 2,400 2,390 2,390 4,000
1990/07/13 2,370 2,370 2,370 2,370 1,000
1990/07/11 2,350 2,350 2,350 2,350 2,000
1990/07/10 2,420 2,420 2,410 2,410 9,000
1990/07/09 2,490 2,490 2,490 2,490 2,000
1990/07/06 2,530 2,530 2,500 2,500 6,000
1990/07/05 2,500 2,500 2,500 2,500 10,000
1990/07/02 2,500 2,500 2,500 2,500 3,000
1990/06/29 2,540 2,540 2,500 2,500 9,000
1990/06/28 2,530 2,550 2,530 2,550 3,000
1990/06/27 2,440 2,500 2,440 2,500 4,000
1990/06/22 2,600 2,600 2,600 2,600 29,000
1990/06/21 2,560 2,600 2,560 2,600 56,000
1990/06/20 2,530 2,550 2,500 2,550 17,000
1990/06/19 2,520 2,550 2,500 2,500 18,000
1990/06/18 2,490 2,500 2,490 2,500 16,000
1990/06/15 2,400 2,480 2,400 2,450 25,000
1990/06/14 2,340 2,350 2,340 2,350 2,000
1990/06/13 2,320 2,330 2,320 2,330 2,000
1990/06/12 2,290 2,300 2,260 2,300 7,000
1990/06/11 2,200 2,260 2,190 2,260 10,000
1990/06/08 2,160 2,160 2,160 2,160 2,000
1990/06/07 2,150 2,160 2,150 2,160 5,000
1990/06/06 2,100 2,100 2,100 2,100 2,000
1990/05/31 2,100 2,100 2,100 2,100 3,000
1990/05/30 2,090 2,090 2,080 2,080 2,000
1990/05/28 2,120 2,120 2,120 2,120 1,000
1990/05/22 2,100 2,110 2,100 2,110 4,000
1990/05/17 2,130 2,130 2,130 2,130 3,000
1990/05/16 2,100 2,100 2,100 2,100 1,000
1990/05/14 2,140 2,140 2,140 2,140 2,000
1990/05/11 2,140 2,140 2,140 2,140 1,000
1990/05/10 2,150 2,150 2,150 2,150 1,000
1990/05/09 2,150 2,150 2,150 2,150 2,000
1990/05/08 2,070 2,100 2,070 2,100 3,000
1990/05/07 2,100 2,120 2,100 2,100 10,000
1990/05/02 2,040 2,050 2,040 2,050 5,000
1990/05/01 2,040 2,040 2,040 2,040 1,000
1990/04/26 2,090 2,100 2,090 2,100 3,000
1990/04/25 2,050 2,070 2,050 2,070 2,000
1990/04/24 2,050 2,050 2,050 2,050 3,000
1990/04/19 2,150 2,150 2,100 2,100 4,000
1990/04/18 2,130 2,130 2,130 2,130 1,000
1990/04/17 2,100 2,100 2,100 2,100 1,000
1990/04/16 2,090 2,100 2,090 2,100 2,000
1990/04/13 2,100 2,100 2,100 2,100 2,000
1990/04/12 2,100 2,100 2,100 2,100 7,000
1990/04/10 2,000 2,100 2,000 2,100 3,000
1990/04/09 2,000 2,000 2,000 2,000 1,000
1990/04/06 1,950 2,000 1,950 1,950 12,000
1990/04/05 1,990 1,990 1,950 1,950 12,000
1990/04/04 2,000 2,000 2,000 2,000 6,000
1990/04/03 1,950 1,950 1,950 1,950 1,000
1990/04/02 2,000 2,000 2,000 2,000 3,000
1990/03/30 2,020 2,020 2,000 2,000 6,000
1990/03/29 2,010 2,010 2,010 2,010 1,000
1990/03/28 2,000 2,050 2,000 2,000 4,000
1990/03/27 2,030 2,030 2,020 2,020 2,000
1990/03/26 2,000 2,040 2,000 2,040 2,000
1990/03/23 2,100 2,100 2,000 2,000 3,000
1990/03/19 2,300 2,300 2,280 2,280 12,000
1990/03/15 2,270 2,280 2,270 2,280 2,000
1990/03/14 2,300 2,300 2,300 2,300 3,000
1990/03/13 2,300 2,300 2,280 2,280 3,000
1990/03/12 2,300 2,300 2,300 2,300 1,000
1990/03/09 2,330 2,330 2,300 2,300 3,000
1990/03/08 2,350 2,350 2,300 2,300 7,000
1990/03/07 2,300 2,300 2,300 2,300 4,000
1990/03/06 2,300 2,300 2,300 2,300 3,000
1990/03/05 2,250 2,260 2,250 2,260 2,000
1990/03/02 2,230 2,230 2,230 2,230 4,000
1990/03/01 2,300 2,300 2,250 2,250 3,000
1990/02/28 2,320 2,320 2,320 2,320 1,000
1990/02/27 2,230 2,300 2,230 2,230 12,000
1990/02/23 2,420 2,420 2,420 2,420 1,000
1990/02/22 2,440 2,440 2,430 2,440 7,000
1990/02/21 2,370 2,470 2,370 2,450 15,000
1990/02/20 2,450 2,450 2,370 2,370 4,000
1990/02/19 2,450 2,450 2,450 2,450 5,000
1990/02/16 2,460 2,500 2,450 2,450 19,000
1990/02/15 2,400 2,450 2,400 2,450 18,000
1990/02/14 2,350 2,400 2,350 2,400 10,000
1990/02/13 2,400 2,400 2,350 2,350 5,000
1990/02/09 2,400 2,400 2,400 2,400 13,000
1990/02/08 2,400 2,410 2,400 2,410 14,000
1990/02/07 2,400 2,450 2,400 2,400 4,000
1990/02/06 2,460 2,460 2,400 2,400 2,000
1990/02/05 2,490 2,500 2,480 2,480 15,000
1990/02/02 2,450 2,490 2,420 2,470 24,000
1990/02/01 2,330 2,400 2,310 2,400 37,000
1990/01/31 2,400 2,400 2,310 2,310 6,000
1990/01/30 2,330 2,380 2,330 2,380 25,000
1990/01/29 2,270 2,270 2,270 2,270 7,000
1990/01/26 2,330 2,330 2,300 2,330 9,000
1990/01/25 2,270 2,300 2,260 2,270 32,000
1990/01/24 2,250 2,350 2,250 2,300 38,000
1990/01/23 2,200 2,250 2,200 2,250 20,000
1990/01/22 2,120 2,250 2,120 2,200 46,000
1990/01/19 2,100 2,100 2,070 2,070 11,000
1990/01/18 2,070 2,130 2,060 2,070 18,000
1990/01/17 2,050 2,060 2,050 2,060 5,000
1990/01/16 2,050 2,050 2,050 2,050 4,000
1990/01/12 2,030 2,030 2,000 2,000 20,000
1990/01/11 2,000 2,000 1,970 2,000 19,000
1990/01/09 2,000 2,000 2,000 2,000 2,000
1990/01/08 2,000 2,000 1,920 1,920 6,000
1990/01/05 2,090 2,090 2,010 2,010 13,000
1990/01/04 2,060 2,060 2,050 2,050 3,000

このページの先頭へ