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 |
---|---|---|---|---|---|
2015/12/30 | 940 | 940 | 940 | 940 | 100 |
2015/12/29 | 940 | 940 | 940 | 940 | 100 |
2015/12/28 | 939 | 939 | 938 | 938 | 600 |
2015/12/24 | 925 | 925 | 925 | 925 | 400 |
2015/12/22 | 920 | 920 | 915 | 915 | 1,200 |
2015/12/21 | 912 | 915 | 912 | 915 | 300 |
2015/12/18 | 950 | 950 | 908 | 919 | 5,800 |
2015/12/17 | 954 | 960 | 950 | 950 | 2,100 |
2015/12/16 | 930 | 930 | 930 | 930 | 200 |
2015/12/11 | 945 | 945 | 930 | 930 | 3,300 |
2015/12/10 | 936 | 936 | 936 | 936 | 200 |
2015/12/09 | 935 | 935 | 935 | 935 | 400 |
2015/12/08 | 951 | 951 | 930 | 930 | 7,200 |
2015/12/07 | 942 | 942 | 942 | 942 | 100 |
2015/12/03 | 940 | 940 | 940 | 940 | 100 |
2015/12/02 | 950 | 950 | 950 | 950 | 200 |
2015/11/30 | 929 | 929 | 929 | 929 | 1,100 |
2015/11/26 | 941 | 941 | 941 | 941 | 200 |
2015/11/20 | 946 | 951 | 946 | 951 | 4,400 |
2015/11/19 | 946 | 946 | 946 | 946 | 800 |
2015/11/18 | 944 | 944 | 944 | 944 | 100 |
2015/11/12 | 944 | 944 | 929 | 929 | 300 |
2015/11/10 | 910 | 935 | 910 | 935 | 2,200 |
2015/11/05 | 917 | 920 | 917 | 920 | 300 |
2015/11/04 | 939 | 939 | 939 | 939 | 200 |
2015/11/02 | 912 | 912 | 912 | 912 | 200 |
2015/10/30 | 916 | 920 | 916 | 920 | 2,200 |
2015/10/29 | 930 | 930 | 930 | 930 | 100 |
2015/10/27 | 925 | 925 | 925 | 925 | 1,400 |
2015/10/26 | 940 | 940 | 940 | 940 | 1,100 |
2015/10/23 | 936 | 937 | 935 | 935 | 300 |
2015/10/22 | 925 | 925 | 925 | 925 | 100 |
2015/10/21 | 952 | 952 | 907 | 920 | 6,000 |
2015/10/20 | 930 | 942 | 930 | 942 | 3,200 |
2015/10/19 | 925 | 930 | 925 | 930 | 300 |
2015/10/16 | 927 | 927 | 921 | 925 | 1,000 |
2015/10/15 | 920 | 930 | 920 | 930 | 2,500 |
2015/10/14 | 920 | 920 | 920 | 920 | 2,000 |
2015/10/13 | 935 | 935 | 915 | 915 | 1,400 |
2015/10/09 | 940 | 940 | 940 | 940 | 300 |
2015/10/07 | 940 | 940 | 940 | 940 | 1,000 |
2015/10/06 | 942 | 942 | 940 | 940 | 1,000 |
2015/10/05 | 957 | 957 | 940 | 942 | 1,000 |
2015/10/02 | 970 | 970 | 970 | 970 | 200 |
2015/09/30 | 981 | 985 | 981 | 985 | 200 |
2015/09/29 | 936 | 981 | 936 | 981 | 300 |
2015/09/28 | 935 | 936 | 935 | 936 | 200 |
2015/09/25 | 960 | 960 | 954 | 954 | 200 |
2015/09/24 | 970 | 970 | 970 | 970 | 3,700 |
2015/09/18 | 940 | 960 | 940 | 960 | 2,500 |
2015/09/17 | 940 | 940 | 940 | 940 | 100 |
2015/09/16 | 936 | 936 | 936 | 936 | 400 |
2015/09/15 | 937 | 937 | 936 | 936 | 500 |
2015/09/14 | 944 | 950 | 935 | 950 | 400 |
2015/09/11 | 931 | 934 | 931 | 934 | 300 |
2015/09/10 | 931 | 931 | 931 | 931 | 200 |
2015/09/09 | 930 | 931 | 930 | 931 | 200 |
2015/09/08 | 930 | 930 | 930 | 930 | 300 |
2015/09/07 | 935 | 935 | 935 | 935 | 200 |
2015/09/04 | 935 | 935 | 935 | 935 | 200 |
2015/09/03 | 940 | 940 | 940 | 940 | 300 |
2015/09/02 | 951 | 951 | 937 | 937 | 400 |
2015/09/01 | 935 | 942 | 935 | 936 | 1,400 |
2015/08/31 | 940 | 940 | 940 | 940 | 300 |
2015/08/28 | 940 | 945 | 940 | 940 | 300 |
2015/08/27 | 942 | 942 | 940 | 940 | 300 |
2015/08/26 | 947 | 950 | 940 | 940 | 600 |
2015/08/25 | 949 | 951 | 946 | 947 | 800 |
2015/08/24 | 961 | 961 | 951 | 951 | 300 |
2015/08/21 | 972 | 972 | 961 | 961 | 4,300 |
2015/08/20 | 971 | 972 | 971 | 972 | 300 |
2015/08/19 | 965 | 966 | 965 | 966 | 300 |
2015/08/18 | 974 | 974 | 965 | 965 | 1,200 |
2015/08/17 | 951 | 960 | 951 | 960 | 400 |
2015/08/14 | 970 | 970 | 960 | 960 | 4,400 |
2015/08/13 | 972 | 972 | 961 | 968 | 2,300 |
2015/08/12 | 982 | 982 | 972 | 972 | 500 |
2015/08/11 | 972 | 972 | 972 | 972 | 200 |
2015/08/10 | 966 | 970 | 966 | 970 | 200 |
2015/08/07 | 976 | 976 | 976 | 976 | 1,000 |
2015/08/06 | 989 | 989 | 981 | 981 | 200 |
2015/08/05 | 989 | 989 | 989 | 989 | 2,800 |
2015/08/04 | 986 | 986 | 986 | 986 | 200 |
2015/07/31 | 960 | 960 | 960 | 960 | 5,000 |
2015/07/29 | 990 | 990 | 975 | 975 | 500 |
2015/07/27 | 994 | 994 | 994 | 994 | 100 |
2015/07/24 | 987 | 987 | 987 | 987 | 1,200 |
2015/07/23 | 977 | 980 | 977 | 977 | 1,100 |
2015/07/22 | 966 | 966 | 966 | 966 | 200 |
2015/07/21 | 966 | 966 | 957 | 965 | 2,400 |
2015/07/17 | 988 | 988 | 955 | 955 | 4,400 |
2015/07/13 | 999 | 999 | 999 | 999 | 200 |
2015/07/06 | 992 | 992 | 992 | 992 | 3,900 |
2015/07/03 | 992 | 992 | 992 | 992 | 2,300 |
2015/07/02 | 992 | 992 | 992 | 992 | 800 |
2015/07/01 | 990 | 990 | 988 | 990 | 1,000 |
2015/06/30 | 990 | 990 | 990 | 990 | 600 |
2015/06/26 | 990 | 990 | 982 | 982 | 200 |
2015/06/22 | 993 | 993 | 990 | 993 | 4,200 |
2015/06/19 | 978 | 990 | 978 | 990 | 900 |
2015/06/18 | 978 | 978 | 978 | 978 | 100 |
2015/06/17 | 968 | 979 | 968 | 979 | 2,300 |
2015/06/12 | 979 | 979 | 979 | 979 | 300 |
2015/06/09 | 970 | 970 | 970 | 970 | 100 |
2015/06/08 | 968 | 968 | 968 | 968 | 100 |
2015/06/05 | 975 | 975 | 975 | 975 | 100 |
2015/06/03 | 971 | 971 | 971 | 971 | 100 |
2015/06/02 | 985 | 985 | 970 | 970 | 3,200 |
2015/05/27 | 971 | 971 | 970 | 970 | 3,000 |
2015/05/26 | 989 | 989 | 974 | 974 | 1,200 |
2015/05/22 | 980 | 980 | 980 | 980 | 3,000 |
2015/05/21 | 999 | 999 | 983 | 983 | 5,200 |
2015/05/20 | 990 | 990 | 990 | 990 | 500 |
2015/05/19 | 981 | 981 | 981 | 981 | 100 |
2015/05/18 | 975 | 975 | 975 | 975 | 200 |
2015/05/14 | 996 | 1,012 | 990 | 990 | 1,700 |
2015/05/12 | 990 | 996 | 990 | 996 | 700 |
2015/05/08 | 983 | 983 | 983 | 983 | 100 |
2015/05/07 | 994 | 994 | 994 | 994 | 200 |
2015/04/22 | 985 | 985 | 985 | 985 | 1,200 |
2015/04/21 | 985 | 985 | 985 | 985 | 3,000 |
2015/04/16 | 975 | 975 | 975 | 975 | 800 |
2015/04/13 | 979 | 979 | 979 | 979 | 400 |
2015/04/09 | 970 | 970 | 970 | 970 | 100 |
2015/04/08 | 966 | 966 | 966 | 966 | 100 |
2015/04/03 | 975 | 975 | 975 | 975 | 100 |
2015/04/02 | 988 | 988 | 988 | 988 | 200 |
2015/03/25 | 983 | 983 | 983 | 983 | 200 |
2015/03/23 | 985 | 985 | 985 | 985 | 200 |
2015/03/20 | 989 | 989 | 989 | 989 | 4,300 |
2015/03/18 | 980 | 990 | 980 | 990 | 1,500 |
2015/03/12 | 990 | 990 | 980 | 980 | 800 |
2015/03/06 | 983 | 983 | 983 | 983 | 200 |
2015/03/04 | 983 | 983 | 983 | 983 | 100 |
2015/03/03 | 989 | 990 | 989 | 990 | 500 |
2015/03/02 | 982 | 982 | 982 | 982 | 100 |
2015/02/27 | 979 | 979 | 979 | 979 | 200 |
2015/02/25 | 979 | 979 | 979 | 979 | 100 |
2015/02/24 | 981 | 981 | 980 | 980 | 300 |
2015/02/23 | 991 | 991 | 991 | 991 | 100 |
2015/02/20 | 989 | 989 | 989 | 989 | 4,000 |
2015/02/12 | 990 | 990 | 990 | 990 | 200 |
2015/02/10 | 980 | 1,000 | 980 | 990 | 1,200 |
2015/02/09 | 975 | 980 | 975 | 980 | 800 |
2015/02/06 | 965 | 965 | 965 | 965 | 400 |
2015/02/04 | 980 | 980 | 980 | 980 | 100 |
2015/02/03 | 983 | 983 | 983 | 983 | 200 |
2015/01/30 | 968 | 968 | 968 | 968 | 100 |
2015/01/26 | 975 | 975 | 975 | 975 | 500 |
2015/01/22 | 980 | 980 | 980 | 980 | 1,100 |
2015/01/20 | 984 | 984 | 980 | 980 | 3,100 |
2015/01/19 | 985 | 985 | 985 | 985 | 100 |
2015/01/13 | 980 | 980 | 980 | 980 | 500 |
2015/01/09 | 987 | 987 | 987 | 987 | 2,400 |
2015/01/08 | 977 | 977 | 977 | 977 | 200 |
2015/01/07 | 972 | 972 | 960 | 960 | 200 |
2015/01/06 | 977 | 977 | 977 | 977 | 200 |