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 |
---|---|---|---|---|---|
2016/12/30 | 916 | 916 | 916 | 916 | 100 |
2016/12/27 | 910 | 910 | 910 | 910 | 200 |
2016/12/26 | 918 | 918 | 902 | 906 | 700 |
2016/12/22 | 919 | 919 | 918 | 918 | 1,000 |
2016/12/21 | 929 | 929 | 918 | 918 | 3,500 |
2016/12/20 | 918 | 921 | 918 | 921 | 600 |
2016/12/19 | 915 | 917 | 915 | 917 | 200 |
2016/12/15 | 915 | 915 | 915 | 915 | 100 |
2016/12/14 | 911 | 911 | 911 | 911 | 100 |
2016/12/13 | 912 | 917 | 911 | 911 | 500 |
2016/12/12 | 910 | 910 | 910 | 910 | 1,000 |
2016/12/09 | 924 | 924 | 919 | 919 | 3,600 |
2016/12/07 | 925 | 925 | 925 | 925 | 2,400 |
2016/12/06 | 917 | 918 | 917 | 917 | 700 |
2016/12/02 | 915 | 915 | 915 | 915 | 200 |
2016/11/30 | 905 | 905 | 905 | 905 | 100 |
2016/11/29 | 905 | 905 | 905 | 905 | 200 |
2016/11/28 | 904 | 904 | 904 | 904 | 4,900 |
2016/11/24 | 919 | 919 | 919 | 919 | 900 |
2016/11/22 | 913 | 913 | 913 | 913 | 400 |
2016/11/18 | 913 | 913 | 913 | 913 | 3,300 |
2016/11/17 | 913 | 913 | 913 | 913 | 800 |
2016/11/16 | 915 | 915 | 915 | 915 | 100 |
2016/11/15 | 920 | 920 | 915 | 915 | 200 |
2016/11/14 | 920 | 920 | 920 | 920 | 200 |
2016/11/11 | 915 | 920 | 915 | 920 | 5,300 |
2016/11/10 | 915 | 915 | 911 | 911 | 1,100 |
2016/11/09 | 910 | 910 | 910 | 910 | 100 |
2016/11/04 | 916 | 916 | 916 | 916 | 100 |
2016/11/02 | 928 | 928 | 928 | 928 | 200 |
2016/11/01 | 915 | 915 | 915 | 915 | 100 |
2016/10/25 | 915 | 930 | 914 | 930 | 1,000 |
2016/10/24 | 918 | 918 | 918 | 918 | 1,200 |
2016/10/20 | 928 | 928 | 906 | 908 | 7,000 |
2016/10/19 | 915 | 930 | 915 | 930 | 700 |
2016/10/18 | 943 | 943 | 943 | 943 | 500 |
2016/10/17 | 913 | 913 | 913 | 913 | 300 |
2016/10/12 | 910 | 910 | 910 | 910 | 300 |
2016/10/07 | 900 | 900 | 900 | 900 | 100 |
2016/10/05 | 905 | 905 | 905 | 905 | 100 |
2016/10/04 | 919 | 919 | 919 | 919 | 200 |
2016/10/03 | 901 | 901 | 901 | 901 | 200 |
2016/09/28 | 899 | 899 | 899 | 899 | 200 |
2016/09/26 | 901 | 901 | 901 | 901 | 300 |
2016/09/21 | 915 | 915 | 915 | 915 | 1,100 |
2016/09/20 | 915 | 915 | 915 | 915 | 3,300 |
2016/09/16 | 902 | 915 | 902 | 915 | 400 |
2016/09/15 | 914 | 914 | 902 | 902 | 900 |
2016/09/09 | 929 | 929 | 929 | 929 | 200 |
2016/09/07 | 930 | 930 | 930 | 930 | 100 |
2016/09/06 | 915 | 915 | 915 | 915 | 100 |
2016/09/05 | 905 | 905 | 900 | 900 | 600 |
2016/09/02 | 900 | 900 | 900 | 900 | 5,200 |
2016/09/01 | 900 | 900 | 900 | 900 | 1,800 |
2016/08/30 | 927 | 927 | 913 | 913 | 200 |
2016/08/26 | 912 | 912 | 912 | 912 | 300 |
2016/08/24 | 915 | 916 | 915 | 916 | 200 |
2016/08/23 | 921 | 922 | 913 | 913 | 2,900 |
2016/08/22 | 910 | 912 | 910 | 912 | 300 |
2016/08/19 | 908 | 909 | 908 | 909 | 4,100 |
2016/08/15 | 919 | 919 | 905 | 908 | 900 |
2016/08/12 | 934 | 934 | 934 | 934 | 100 |
2016/08/10 | 934 | 934 | 934 | 934 | 200 |
2016/08/09 | 935 | 935 | 935 | 935 | 3,800 |
2016/08/08 | 925 | 925 | 925 | 925 | 200 |
2016/08/04 | 911 | 911 | 904 | 910 | 700 |
2016/08/03 | 935 | 935 | 910 | 911 | 1,400 |
2016/08/02 | 917 | 995 | 917 | 950 | 7,900 |
2016/08/01 | 917 | 917 | 917 | 917 | 100 |
2016/07/27 | 902 | 902 | 902 | 902 | 100 |
2016/07/26 | 900 | 900 | 900 | 900 | 700 |
2016/07/22 | 928 | 928 | 870 | 899 | 6,900 |
2016/07/20 | 929 | 929 | 929 | 929 | 3,100 |
2016/07/19 | 928 | 930 | 928 | 930 | 500 |
2016/07/15 | 913 | 913 | 913 | 913 | 200 |
2016/07/11 | 933 | 933 | 918 | 918 | 300 |
2016/07/06 | 935 | 935 | 935 | 935 | 4,400 |
2016/07/05 | 938 | 938 | 938 | 938 | 2,300 |
2016/07/04 | 938 | 940 | 938 | 940 | 1,900 |
2016/07/01 | 930 | 935 | 930 | 935 | 900 |
2016/06/30 | 915 | 920 | 915 | 920 | 200 |
2016/06/29 | 900 | 902 | 900 | 900 | 2,000 |
2016/06/28 | 904 | 904 | 904 | 904 | 1,100 |
2016/06/22 | 919 | 919 | 919 | 919 | 1,500 |
2016/06/20 | 920 | 920 | 919 | 919 | 3,200 |
2016/06/17 | 922 | 922 | 922 | 922 | 200 |
2016/06/10 | 918 | 918 | 916 | 916 | 600 |
2016/06/09 | 916 | 916 | 916 | 916 | 100 |
2016/06/08 | 930 | 930 | 930 | 930 | 400 |
2016/06/06 | 927 | 927 | 925 | 925 | 1,300 |
2016/06/03 | 940 | 940 | 940 | 940 | 100 |
2016/06/02 | 948 | 948 | 948 | 948 | 200 |
2016/05/23 | 950 | 950 | 950 | 950 | 100 |
2016/05/20 | 940 | 949 | 940 | 949 | 4,200 |
2016/05/19 | 955 | 955 | 955 | 955 | 200 |
2016/05/18 | 954 | 954 | 954 | 954 | 100 |
2016/05/13 | 955 | 955 | 955 | 955 | 100 |
2016/05/12 | 931 | 950 | 931 | 950 | 200 |
2016/05/11 | 950 | 950 | 950 | 950 | 200 |
2016/05/10 | 952 | 952 | 952 | 952 | 100 |
2016/05/09 | 925 | 952 | 925 | 952 | 400 |
2016/05/06 | 923 | 923 | 923 | 923 | 200 |
2016/04/28 | 920 | 920 | 920 | 920 | 100 |
2016/04/25 | 916 | 916 | 914 | 914 | 1,400 |
2016/04/22 | 929 | 929 | 913 | 914 | 3,500 |
2016/04/21 | 929 | 929 | 929 | 929 | 100 |
2016/04/20 | 924 | 924 | 920 | 920 | 4,000 |
2016/04/19 | 935 | 939 | 935 | 939 | 400 |
2016/04/14 | 923 | 923 | 923 | 923 | 200 |
2016/04/12 | 924 | 924 | 924 | 924 | 300 |
2016/04/05 | 915 | 915 | 915 | 915 | 100 |
2016/04/04 | 945 | 945 | 945 | 945 | 200 |
2016/03/29 | 902 | 902 | 902 | 902 | 100 |
2016/03/28 | 940 | 940 | 940 | 940 | 200 |
2016/03/23 | 940 | 940 | 940 | 940 | 2,500 |
2016/03/22 | 926 | 926 | 926 | 926 | 1,200 |
2016/03/18 | 927 | 927 | 926 | 926 | 3,300 |
2016/03/17 | 930 | 930 | 921 | 927 | 300 |
2016/03/11 | 924 | 925 | 924 | 925 | 900 |
2016/03/02 | 925 | 925 | 925 | 925 | 200 |
2016/02/29 | 902 | 902 | 902 | 902 | 200 |
2016/02/22 | 915 | 915 | 915 | 915 | 1,100 |
2016/02/19 | 915 | 915 | 915 | 915 | 3,200 |
2016/02/18 | 915 | 915 | 915 | 915 | 200 |
2016/02/15 | 900 | 900 | 900 | 900 | 100 |
2016/02/12 | 915 | 915 | 891 | 891 | 400 |
2016/02/10 | 923 | 923 | 923 | 923 | 200 |
2016/02/09 | 920 | 925 | 920 | 925 | 700 |
2016/02/04 | 915 | 915 | 915 | 915 | 100 |
2016/02/03 | 928 | 928 | 928 | 928 | 100 |
2016/02/02 | 943 | 943 | 943 | 943 | 200 |
2016/02/01 | 915 | 920 | 915 | 920 | 800 |
2016/01/29 | 920 | 920 | 920 | 920 | 800 |
2016/01/25 | 916 | 916 | 916 | 916 | 300 |
2016/01/22 | 930 | 930 | 930 | 930 | 1,200 |
2016/01/20 | 934 | 934 | 934 | 934 | 3,200 |
2016/01/12 | 935 | 935 | 935 | 935 | 300 |
2016/01/08 | 929 | 935 | 929 | 935 | 1,900 |
2016/01/07 | 920 | 920 | 920 | 920 | 200 |
2016/01/06 | 925 | 925 | 916 | 916 | 400 |
2016/01/05 | 933 | 934 | 933 | 934 | 300 |