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 |
|---|---|---|---|---|---|
| 2022/12/28 | 1,178 | 1,178 | 1,170 | 1,170 | 300 |
| 2022/12/26 | 1,170 | 1,179 | 1,170 | 1,179 | 1,300 |
| 2022/12/21 | 1,160 | 1,169 | 1,160 | 1,169 | 200 |
| 2022/12/20 | 1,187 | 1,187 | 1,161 | 1,161 | 2,300 |
| 2022/12/19 | 1,180 | 1,180 | 1,180 | 1,180 | 500 |
| 2022/12/16 | 1,185 | 1,185 | 1,185 | 1,185 | 500 |
| 2022/12/15 | 1,183 | 1,185 | 1,183 | 1,185 | 400 |
| 2022/12/13 | 1,182 | 1,183 | 1,181 | 1,183 | 800 |
| 2022/12/12 | 1,180 | 1,180 | 1,180 | 1,180 | 1,700 |
| 2022/12/09 | 1,179 | 1,179 | 1,170 | 1,170 | 2,000 |
| 2022/12/08 | 1,158 | 1,165 | 1,158 | 1,165 | 300 |
| 2022/12/06 | 1,155 | 1,155 | 1,155 | 1,155 | 100 |
| 2022/12/05 | 1,185 | 1,185 | 1,149 | 1,155 | 7,800 |
| 2022/12/02 | 1,185 | 1,189 | 1,185 | 1,185 | 400 |
| 2022/11/30 | 1,180 | 1,180 | 1,180 | 1,180 | 200 |
| 2022/11/29 | 1,173 | 1,173 | 1,173 | 1,173 | 100 |
| 2022/11/28 | 1,172 | 1,173 | 1,172 | 1,173 | 400 |
| 2022/11/25 | 1,173 | 1,173 | 1,173 | 1,173 | 200 |
| 2022/11/24 | 1,182 | 1,182 | 1,173 | 1,173 | 1,000 |
| 2022/11/22 | 1,170 | 1,183 | 1,170 | 1,172 | 600 |
| 2022/11/21 | 1,183 | 1,183 | 1,170 | 1,170 | 2,300 |
| 2022/11/18 | 1,187 | 1,189 | 1,186 | 1,189 | 600 |
| 2022/11/17 | 1,180 | 1,184 | 1,180 | 1,184 | 700 |
| 2022/11/11 | 1,184 | 1,184 | 1,184 | 1,184 | 200 |
| 2022/11/09 | 1,184 | 1,184 | 1,184 | 1,184 | 400 |
| 2022/11/07 | 1,185 | 1,185 | 1,185 | 1,185 | 100 |
| 2022/11/04 | 1,185 | 1,185 | 1,185 | 1,185 | 300 |
| 2022/11/02 | 1,215 | 1,215 | 1,215 | 1,215 | 100 |
| 2022/11/01 | 1,165 | 1,174 | 1,165 | 1,170 | 1,200 |
| 2022/10/31 | 1,165 | 1,165 | 1,165 | 1,165 | 100 |
| 2022/10/25 | 1,174 | 1,174 | 1,174 | 1,174 | 200 |
| 2022/10/21 | 1,166 | 1,166 | 1,152 | 1,153 | 1,600 |
| 2022/10/20 | 1,173 | 1,173 | 1,166 | 1,166 | 2,500 |
| 2022/10/18 | 1,170 | 1,173 | 1,170 | 1,173 | 700 |
| 2022/10/13 | 1,171 | 1,171 | 1,171 | 1,171 | 100 |
| 2022/10/12 | 1,151 | 1,155 | 1,151 | 1,155 | 700 |
| 2022/10/11 | 1,192 | 1,192 | 1,140 | 1,142 | 1,700 |
| 2022/10/04 | 1,197 | 1,197 | 1,197 | 1,197 | 100 |
| 2022/10/03 | 1,170 | 1,170 | 1,170 | 1,170 | 100 |
| 2022/09/30 | 1,171 | 1,172 | 1,171 | 1,171 | 600 |
| 2022/09/29 | 1,201 | 1,201 | 1,201 | 1,201 | 100 |
| 2022/09/28 | 1,191 | 1,191 | 1,191 | 1,191 | 100 |
| 2022/09/27 | 1,191 | 1,191 | 1,191 | 1,191 | 200 |
| 2022/09/26 | 1,200 | 1,200 | 1,191 | 1,191 | 1,600 |
| 2022/09/22 | 1,201 | 1,201 | 1,201 | 1,201 | 600 |
| 2022/09/21 | 1,201 | 1,201 | 1,201 | 1,201 | 200 |
| 2022/09/20 | 1,205 | 1,205 | 1,205 | 1,205 | 2,100 |
| 2022/09/16 | 1,205 | 1,205 | 1,205 | 1,205 | 400 |
| 2022/09/15 | 1,200 | 1,205 | 1,200 | 1,205 | 200 |
| 2022/09/12 | 1,200 | 1,205 | 1,200 | 1,205 | 500 |
| 2022/09/05 | 1,200 | 1,200 | 1,200 | 1,200 | 700 |
| 2022/09/02 | 1,218 | 1,219 | 1,218 | 1,219 | 200 |
| 2022/09/01 | 1,204 | 1,204 | 1,204 | 1,204 | 100 |
| 2022/08/26 | 1,219 | 1,219 | 1,219 | 1,219 | 200 |
| 2022/08/25 | 1,219 | 1,219 | 1,219 | 1,219 | 800 |
| 2022/08/24 | 1,201 | 1,210 | 1,201 | 1,210 | 600 |
| 2022/08/22 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
| 2022/08/19 | 1,230 | 1,230 | 1,190 | 1,190 | 5,800 |
| 2022/08/18 | 1,230 | 1,230 | 1,230 | 1,230 | 600 |
| 2022/08/17 | 1,207 | 1,207 | 1,207 | 1,207 | 100 |
| 2022/08/15 | 1,237 | 1,237 | 1,237 | 1,237 | 100 |
| 2022/08/10 | 1,237 | 1,237 | 1,237 | 1,237 | 200 |
| 2022/08/08 | 1,237 | 1,237 | 1,237 | 1,237 | 3,700 |
| 2022/08/05 | 1,220 | 1,227 | 1,220 | 1,227 | 300 |
| 2022/08/02 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2022/08/01 | 1,200 | 1,200 | 1,185 | 1,185 | 200 |
| 2022/07/27 | 1,220 | 1,220 | 1,220 | 1,220 | 200 |
| 2022/07/22 | 1,220 | 1,220 | 1,220 | 1,220 | 900 |
| 2022/07/20 | 1,199 | 1,220 | 1,199 | 1,220 | 3,200 |
| 2022/07/19 | 1,199 | 1,199 | 1,199 | 1,199 | 100 |
| 2022/07/15 | 1,188 | 1,188 | 1,188 | 1,188 | 100 |
| 2022/07/13 | 1,182 | 1,182 | 1,182 | 1,182 | 100 |
| 2022/07/11 | 1,190 | 1,190 | 1,190 | 1,190 | 200 |
| 2022/07/08 | 1,195 | 1,195 | 1,190 | 1,190 | 2,000 |
| 2022/07/07 | 1,174 | 1,187 | 1,172 | 1,185 | 1,300 |
| 2022/07/04 | 1,196 | 1,196 | 1,172 | 1,172 | 8,900 |
| 2022/07/01 | 1,188 | 1,188 | 1,188 | 1,188 | 100 |
| 2022/06/30 | 1,185 | 1,197 | 1,185 | 1,197 | 700 |
| 2022/06/29 | 1,185 | 1,185 | 1,184 | 1,185 | 700 |
| 2022/06/28 | 1,189 | 1,189 | 1,185 | 1,185 | 300 |
| 2022/06/24 | 1,189 | 1,189 | 1,189 | 1,189 | 100 |
| 2022/06/23 | 1,190 | 1,190 | 1,189 | 1,189 | 1,200 |
| 2022/06/21 | 1,190 | 1,190 | 1,190 | 1,190 | 200 |
| 2022/06/20 | 1,187 | 1,187 | 1,187 | 1,187 | 1,800 |
| 2022/06/17 | 1,187 | 1,187 | 1,187 | 1,187 | 700 |
| 2022/06/16 | 1,191 | 1,191 | 1,191 | 1,191 | 200 |
| 2022/06/14 | 1,190 | 1,190 | 1,190 | 1,190 | 600 |
| 2022/06/13 | 1,190 | 1,190 | 1,190 | 1,190 | 600 |
| 2022/06/10 | 1,191 | 1,191 | 1,190 | 1,191 | 600 |
| 2022/06/09 | 1,191 | 1,191 | 1,190 | 1,190 | 600 |
| 2022/06/08 | 1,196 | 1,196 | 1,194 | 1,195 | 1,500 |
| 2022/06/07 | 1,196 | 1,200 | 1,196 | 1,200 | 400 |
| 2022/06/06 | 1,209 | 1,209 | 1,209 | 1,209 | 100 |
| 2022/06/03 | 1,209 | 1,209 | 1,209 | 1,209 | 300 |
| 2022/06/02 | 1,202 | 1,209 | 1,202 | 1,209 | 1,000 |
| 2022/06/01 | 1,196 | 1,196 | 1,196 | 1,196 | 300 |
| 2022/05/27 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2022/05/26 | 1,185 | 1,185 | 1,185 | 1,185 | 200 |
| 2022/05/25 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
| 2022/05/24 | 1,210 | 1,210 | 1,190 | 1,190 | 2,200 |
| 2022/05/23 | 1,200 | 1,200 | 1,200 | 1,200 | 200 |
| 2022/05/20 | 1,210 | 1,210 | 1,200 | 1,200 | 2,200 |
| 2022/05/19 | 1,210 | 1,210 | 1,210 | 1,210 | 200 |
| 2022/05/13 | 1,200 | 1,235 | 1,200 | 1,235 | 600 |
| 2022/05/12 | 1,202 | 1,202 | 1,202 | 1,202 | 100 |
| 2022/05/11 | 1,214 | 1,214 | 1,214 | 1,214 | 200 |
| 2022/05/09 | 1,214 | 1,214 | 1,214 | 1,214 | 200 |
| 2022/05/06 | 1,214 | 1,214 | 1,214 | 1,214 | 100 |
| 2022/04/26 | 1,211 | 1,211 | 1,211 | 1,211 | 100 |
| 2022/04/22 | 1,219 | 1,219 | 1,205 | 1,205 | 1,300 |
| 2022/04/20 | 1,219 | 1,219 | 1,219 | 1,219 | 1,900 |
| 2022/04/12 | 1,219 | 1,219 | 1,219 | 1,219 | 100 |
| 2022/04/11 | 1,223 | 1,223 | 1,210 | 1,210 | 500 |
| 2022/04/05 | 1,226 | 1,226 | 1,226 | 1,226 | 100 |
| 2022/04/04 | 1,226 | 1,226 | 1,226 | 1,226 | 100 |
| 2022/03/29 | 1,222 | 1,222 | 1,222 | 1,222 | 100 |
| 2022/03/24 | 1,220 | 1,222 | 1,220 | 1,222 | 200 |
| 2022/03/23 | 1,212 | 1,212 | 1,212 | 1,212 | 2,900 |
| 2022/03/22 | 1,212 | 1,212 | 1,212 | 1,212 | 100 |
| 2022/03/18 | 1,205 | 1,210 | 1,184 | 1,184 | 500 |
| 2022/03/16 | 1,182 | 1,182 | 1,182 | 1,182 | 100 |
| 2022/03/15 | 1,180 | 1,180 | 1,180 | 1,180 | 400 |
| 2022/03/14 | 1,190 | 1,190 | 1,190 | 1,190 | 1,800 |
| 2022/03/11 | 1,191 | 1,200 | 1,170 | 1,180 | 700 |
| 2022/03/10 | 1,161 | 1,170 | 1,161 | 1,170 | 800 |
| 2022/03/09 | 1,170 | 1,170 | 1,170 | 1,170 | 100 |
| 2022/03/07 | 1,173 | 1,173 | 1,173 | 1,173 | 100 |
| 2022/03/04 | 1,172 | 1,179 | 1,172 | 1,172 | 1,300 |
| 2022/03/02 | 1,232 | 1,232 | 1,232 | 1,232 | 100 |
| 2022/03/01 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
| 2022/02/28 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
| 2022/02/24 | 1,191 | 1,191 | 1,191 | 1,191 | 500 |
| 2022/02/22 | 1,180 | 1,181 | 1,180 | 1,181 | 500 |
| 2022/02/21 | 1,190 | 1,190 | 1,180 | 1,180 | 1,200 |
| 2022/02/18 | 1,179 | 1,180 | 1,179 | 1,180 | 1,600 |
| 2022/02/17 | 1,179 | 1,179 | 1,179 | 1,179 | 100 |
| 2022/02/16 | 1,178 | 1,189 | 1,178 | 1,184 | 800 |
| 2022/02/15 | 1,179 | 1,183 | 1,178 | 1,178 | 600 |
| 2022/02/14 | 1,185 | 1,185 | 1,185 | 1,185 | 200 |
| 2022/02/10 | 1,183 | 1,184 | 1,183 | 1,184 | 300 |
| 2022/02/09 | 1,183 | 1,183 | 1,183 | 1,183 | 200 |
| 2022/02/08 | 1,178 | 1,183 | 1,178 | 1,183 | 200 |
| 2022/02/07 | 1,177 | 1,190 | 1,177 | 1,190 | 200 |
| 2022/02/04 | 1,177 | 1,177 | 1,177 | 1,177 | 300 |
| 2022/02/03 | 1,175 | 1,200 | 1,175 | 1,177 | 500 |
| 2022/02/02 | 1,188 | 1,188 | 1,188 | 1,188 | 300 |
| 2022/02/01 | 1,188 | 1,188 | 1,188 | 1,188 | 200 |
| 2022/01/31 | 1,188 | 1,188 | 1,188 | 1,188 | 200 |
| 2022/01/28 | 1,189 | 1,189 | 1,188 | 1,188 | 200 |
| 2022/01/27 | 1,200 | 1,207 | 1,200 | 1,200 | 900 |
| 2022/01/26 | 1,200 | 1,200 | 1,200 | 1,200 | 200 |
| 2022/01/25 | 1,201 | 1,205 | 1,201 | 1,205 | 200 |
| 2022/01/24 | 1,208 | 1,210 | 1,208 | 1,209 | 500 |
| 2022/01/21 | 1,209 | 1,209 | 1,208 | 1,208 | 1,000 |
| 2022/01/20 | 1,227 | 1,228 | 1,202 | 1,208 | 4,600 |
| 2022/01/19 | 1,227 | 1,227 | 1,227 | 1,227 | 100 |
| 2022/01/18 | 1,226 | 1,227 | 1,226 | 1,227 | 700 |
| 2022/01/17 | 1,227 | 1,255 | 1,227 | 1,227 | 500 |
| 2022/01/14 | 1,230 | 1,230 | 1,230 | 1,230 | 200 |
| 2022/01/13 | 1,227 | 1,227 | 1,227 | 1,227 | 100 |
| 2022/01/12 | 1,245 | 1,245 | 1,245 | 1,245 | 200 |
| 2022/01/11 | 1,235 | 1,235 | 1,235 | 1,235 | 200 |
| 2022/01/07 | 1,249 | 1,250 | 1,222 | 1,235 | 4,300 |
| 2022/01/06 | 1,249 | 1,249 | 1,249 | 1,249 | 100 |
| 2022/01/05 | 1,241 | 1,279 | 1,241 | 1,279 | 400 |
| 2022/01/04 | 1,255 | 1,280 | 1,255 | 1,280 | 900 |