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 |
|---|---|---|---|---|---|
| 2005/12/28 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2005/12/27 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 2005/12/26 | 990 | 990 | 990 | 990 | 2,000 |
| 2005/12/22 | 955 | 955 | 955 | 955 | 1,000 |
| 2005/12/21 | 945 | 945 | 945 | 945 | 2,000 |
| 2005/12/20 | 930 | 935 | 930 | 935 | 2,000 |
| 2005/12/19 | 930 | 930 | 930 | 930 | 3,000 |
| 2005/12/15 | 925 | 925 | 925 | 925 | 2,000 |
| 2005/12/07 | 913 | 913 | 904 | 905 | 4,000 |
| 2005/12/06 | 903 | 903 | 903 | 903 | 1,000 |
| 2005/12/01 | 903 | 903 | 903 | 903 | 1,000 |
| 2005/11/30 | 903 | 903 | 903 | 903 | 1,000 |
| 2005/11/18 | 903 | 903 | 903 | 903 | 3,000 |
| 2005/11/09 | 900 | 900 | 900 | 900 | 1,000 |
| 2005/11/08 | 900 | 900 | 900 | 900 | 1,000 |
| 2005/11/01 | 900 | 900 | 900 | 900 | 1,000 |
| 2005/10/24 | 900 | 900 | 900 | 900 | 1,000 |
| 2005/10/21 | 960 | 960 | 900 | 900 | 17,000 |
| 2005/10/20 | 950 | 950 | 950 | 950 | 1,000 |
| 2005/10/18 | 902 | 919 | 902 | 919 | 2,000 |
| 2005/10/17 | 901 | 901 | 901 | 901 | 2,000 |
| 2005/10/06 | 900 | 900 | 900 | 900 | 2,000 |
| 2005/10/04 | 900 | 900 | 900 | 900 | 1,000 |
| 2005/10/03 | 900 | 900 | 900 | 900 | 1,000 |
| 2005/09/22 | 940 | 940 | 930 | 930 | 5,000 |
| 2005/09/16 | 880 | 920 | 880 | 920 | 3,000 |
| 2005/09/14 | 900 | 900 | 900 | 900 | 1,000 |
| 2005/09/13 | 900 | 900 | 900 | 900 | 6,000 |
| 2005/09/09 | 900 | 900 | 900 | 900 | 1,000 |
| 2005/09/06 | 890 | 895 | 890 | 895 | 3,000 |
| 2005/09/02 | 900 | 900 | 900 | 900 | 1,000 |
| 2005/09/01 | 900 | 900 | 900 | 900 | 1,000 |
| 2005/08/31 | 900 | 900 | 900 | 900 | 2,000 |
| 2005/08/30 | 900 | 900 | 900 | 900 | 1,000 |
| 2005/08/24 | 890 | 899 | 890 | 893 | 6,000 |
| 2005/08/23 | 891 | 891 | 891 | 891 | 2,000 |
| 2005/08/22 | 891 | 891 | 891 | 891 | 1,000 |
| 2005/08/19 | 890 | 891 | 890 | 891 | 7,000 |
| 2005/08/18 | 888 | 890 | 885 | 890 | 4,000 |
| 2005/08/12 | 888 | 888 | 888 | 888 | 1,000 |
| 2005/08/09 | 882 | 888 | 882 | 888 | 2,000 |
| 2005/08/08 | 882 | 882 | 882 | 882 | 1,000 |
| 2005/08/05 | 861 | 882 | 861 | 882 | 3,000 |
| 2005/08/02 | 910 | 910 | 910 | 910 | 2,000 |
| 2005/08/01 | 910 | 910 | 910 | 910 | 1,000 |
| 2005/07/29 | 910 | 910 | 910 | 910 | 2,000 |
| 2005/07/27 | 860 | 910 | 860 | 910 | 2,000 |
| 2005/07/26 | 910 | 910 | 910 | 910 | 1,000 |
| 2005/07/25 | 881 | 910 | 881 | 910 | 6,000 |
| 2005/07/22 | 925 | 925 | 875 | 875 | 5,000 |
| 2005/07/21 | 950 | 960 | 950 | 960 | 2,000 |
| 2005/07/20 | 940 | 950 | 940 | 940 | 3,000 |
| 2005/07/19 | 940 | 940 | 940 | 940 | 2,000 |
| 2005/07/15 | 940 | 940 | 940 | 940 | 1,000 |
| 2005/07/14 | 926 | 940 | 926 | 940 | 5,000 |
| 2005/07/13 | 950 | 950 | 950 | 950 | 1,000 |
| 2005/07/12 | 930 | 950 | 930 | 950 | 4,000 |
| 2005/07/11 | 930 | 930 | 930 | 930 | 1,000 |
| 2005/07/08 | 920 | 920 | 920 | 920 | 1,000 |
| 2005/07/07 | 915 | 920 | 915 | 920 | 2,000 |
| 2005/07/06 | 900 | 915 | 900 | 915 | 14,000 |
| 2005/07/04 | 910 | 910 | 910 | 910 | 1,000 |
| 2005/07/01 | 880 | 900 | 880 | 900 | 4,000 |
| 2005/06/29 | 900 | 900 | 900 | 900 | 2,000 |
| 2005/06/28 | 950 | 950 | 950 | 950 | 1,000 |
| 2005/06/24 | 901 | 920 | 900 | 920 | 29,000 |
| 2005/06/23 | 890 | 980 | 880 | 901 | 5,000 |
| 2005/06/22 | 786 | 830 | 786 | 830 | 9,000 |
| 2005/06/21 | 760 | 770 | 760 | 770 | 3,000 |
| 2005/06/20 | 769 | 769 | 760 | 760 | 11,000 |
| 2005/06/17 | 740 | 760 | 740 | 760 | 17,000 |
| 2005/06/16 | 723 | 760 | 723 | 740 | 6,000 |
| 2005/06/15 | 722 | 724 | 722 | 724 | 8,000 |
| 2005/06/13 | 712 | 722 | 712 | 722 | 4,000 |
| 2005/06/10 | 711 | 711 | 711 | 711 | 1,000 |
| 2005/06/09 | 710 | 710 | 710 | 710 | 1,000 |
| 2005/06/08 | 710 | 710 | 710 | 710 | 1,000 |
| 2005/06/07 | 700 | 700 | 700 | 700 | 2,000 |
| 2005/06/06 | 700 | 700 | 700 | 700 | 2,000 |
| 2005/06/03 | 700 | 700 | 700 | 700 | 1,000 |
| 2005/06/02 | 700 | 700 | 700 | 700 | 3,000 |
| 2005/06/01 | 700 | 700 | 700 | 700 | 4,000 |
| 2005/05/26 | 700 | 700 | 700 | 700 | 2,000 |
| 2005/05/24 | 741 | 741 | 720 | 720 | 4,000 |
| 2005/05/23 | 741 | 741 | 741 | 741 | 5,000 |
| 2005/05/19 | 730 | 730 | 730 | 730 | 5,000 |
| 2005/05/18 | 735 | 735 | 730 | 730 | 2,000 |
| 2005/05/17 | 735 | 735 | 735 | 735 | 2,000 |
| 2005/05/06 | 740 | 740 | 740 | 740 | 8,000 |
| 2005/04/27 | 720 | 730 | 720 | 730 | 3,000 |
| 2005/04/26 | 720 | 720 | 720 | 720 | 2,000 |
| 2005/04/25 | 710 | 720 | 710 | 720 | 2,000 |
| 2005/04/22 | 710 | 710 | 710 | 710 | 2,000 |
| 2005/04/21 | 718 | 718 | 710 | 710 | 6,000 |
| 2005/04/20 | 704 | 710 | 704 | 710 | 4,000 |
| 2005/04/19 | 713 | 713 | 700 | 702 | 4,000 |
| 2005/04/07 | 710 | 710 | 710 | 710 | 1,000 |
| 2005/04/04 | 738 | 738 | 738 | 738 | 1,000 |
| 2005/03/31 | 702 | 702 | 702 | 702 | 1,000 |
| 2005/03/28 | 750 | 750 | 750 | 750 | 1,000 |
| 2005/03/23 | 729 | 729 | 728 | 728 | 2,000 |
| 2005/03/22 | 710 | 720 | 710 | 720 | 5,000 |
| 2005/03/18 | 700 | 700 | 700 | 700 | 1,000 |
| 2005/03/17 | 700 | 700 | 700 | 700 | 1,000 |
| 2005/03/15 | 693 | 700 | 693 | 694 | 3,000 |
| 2005/03/14 | 680 | 697 | 680 | 695 | 5,000 |
| 2005/03/11 | 680 | 680 | 670 | 670 | 9,000 |
| 2005/03/09 | 686 | 694 | 685 | 685 | 6,000 |
| 2005/03/07 | 661 | 690 | 661 | 670 | 11,000 |
| 2005/03/04 | 650 | 650 | 650 | 650 | 15,000 |
| 2005/03/01 | 740 | 740 | 740 | 740 | 1,000 |
| 2005/02/24 | 740 | 740 | 740 | 740 | 1,000 |
| 2005/02/23 | 730 | 740 | 730 | 740 | 4,000 |
| 2005/02/22 | 721 | 721 | 721 | 721 | 1,000 |
| 2005/02/21 | 728 | 728 | 720 | 720 | 6,000 |
| 2005/02/16 | 716 | 718 | 716 | 718 | 3,000 |
| 2005/02/14 | 718 | 718 | 718 | 718 | 2,000 |
| 2005/02/09 | 720 | 720 | 720 | 720 | 2,000 |
| 2005/02/08 | 696 | 699 | 696 | 699 | 3,000 |
| 2005/02/07 | 690 | 690 | 690 | 690 | 2,000 |
| 2005/01/31 | 740 | 740 | 740 | 740 | 1,000 |
| 2005/01/24 | 740 | 740 | 740 | 740 | 1,000 |
| 2005/01/21 | 730 | 730 | 730 | 730 | 2,000 |
| 2005/01/20 | 720 | 720 | 720 | 720 | 2,000 |
| 2005/01/11 | 720 | 720 | 720 | 720 | 2,000 |
| 2005/01/06 | 711 | 711 | 711 | 711 | 1,000 |