9471 (株)文溪堂 の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 1,570 | 1,600 | 1,550 | 1,600 | 9,000 | 1,600 |
| 1988-12-27 | 1,500 | 1,550 | 1,500 | 1,530 | 4,000 | 1,530 |
| 1988-12-26 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1988-12-24 | 1,590 | 1,600 | 1,590 | 1,590 | 6,000 | 1,590 |
| 1988-12-23 | 1,600 | 1,600 | 1,580 | 1,580 | 5,000 | 1,580 |
| 1988-12-22 | 1,580 | 1,580 | 1,580 | 1,580 | 4,000 | 1,580 |
| 1988-12-21 | 1,580 | 1,590 | 1,570 | 1,580 | 14,000 | 1,580 |
| 1988-12-20 | 1,530 | 1,600 | 1,530 | 1,590 | 5,000 | 1,590 |
| 1988-12-19 | 1,560 | 1,560 | 1,550 | 1,550 | 7,000 | 1,550 |
| 1988-12-16 | 1,560 | 1,560 | 1,560 | 1,560 | 9,000 | 1,560 |
| 1988-12-15 | 1,570 | 1,570 | 1,570 | 1,570 | 4,000 | 1,570 |
| 1988-12-14 | 1,570 | 1,580 | 1,570 | 1,580 | 7,000 | 1,580 |
| 1988-12-13 | 1,600 | 1,600 | 1,580 | 1,580 | 5,000 | 1,580 |
| 1988-12-12 | 1,570 | 1,600 | 1,550 | 1,580 | 14,000 | 1,580 |
| 1988-12-09 | 1,590 | 1,600 | 1,590 | 1,590 | 10,000 | 1,590 |
| 1988-12-08 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,590 |
| 1988-12-07 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,590 |
| 1988-12-06 | 1,580 | 1,600 | 1,570 | 1,600 | 10,000 | 1,600 |
| 1988-12-05 | 1,600 | 1,600 | 1,590 | 1,600 | 18,000 | 1,600 |
| 1988-12-03 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 1,600 |
| 1988-12-02 | 1,580 | 1,600 | 1,570 | 1,600 | 6,000 | 1,600 |
| 1988-12-01 | 1,610 | 1,610 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1988-11-30 | 1,640 | 1,640 | 1,640 | 1,640 | 4,000 | 1,640 |
| 1988-11-29 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,640 |
| 1988-11-28 | 1,640 | 1,650 | 1,640 | 1,640 | 19,000 | 1,640 |
| 1988-11-26 | 1,600 | 1,640 | 1,600 | 1,640 | 5,000 | 1,640 |
| 1988-11-25 | 1,760 | 1,770 | 1,720 | 1,770 | 25,000 | 1,609.09 |
| 1988-11-24 | 1,770 | 1,770 | 1,750 | 1,750 | 15,000 | 1,590.91 |
| 1988-11-22 | 1,760 | 1,770 | 1,760 | 1,770 | 32,000 | 1,609.09 |
| 1988-11-21 | 1,750 | 1,770 | 1,740 | 1,770 | 818,000 | 1,609.09 |
| 1988-11-18 | 1,750 | 1,750 | 1,740 | 1,740 | 31,000 | 1,581.82 |
| 1988-11-17 | 1,750 | 1,770 | 1,740 | 1,740 | 23,000 | 1,581.82 |
| 1988-11-16 | 1,750 | 1,770 | 1,750 | 1,750 | 15,000 | 1,590.91 |
| 1988-11-15 | 1,740 | 1,750 | 1,740 | 1,750 | 6,000 | 1,590.91 |
| 1988-11-14 | 1,750 | 1,750 | 1,740 | 1,740 | 3,000 | 1,581.82 |
| 1988-11-11 | 1,720 | 1,770 | 1,720 | 1,750 | 22,000 | 1,590.91 |
| 1988-11-10 | 1,740 | 1,750 | 1,720 | 1,730 | 26,000 | 1,572.73 |
| 1988-11-09 | 1,760 | 1,760 | 1,750 | 1,750 | 62,000 | 1,590.91 |
| 1988-11-08 | 1,760 | 1,770 | 1,760 | 1,760 | 44,000 | 1,600 |
| 1988-11-07 | 1,760 | 1,770 | 1,720 | 1,750 | 24,000 | 1,590.91 |
| 1988-11-05 | 1,710 | 1,760 | 1,710 | 1,760 | 19,000 | 1,600 |
| 1988-11-04 | 1,700 | 1,700 | 1,700 | 1,700 | 9,000 | 1,545.45 |
| 1988-11-02 | 1,650 | 1,720 | 1,650 | 1,700 | 22,000 | 1,545.45 |
| 1988-11-01 | 1,630 | 1,690 | 1,630 | 1,670 | 16,000 | 1,518.18 |
| 1988-10-31 | 1,630 | 1,630 | 1,630 | 1,630 | 8,000 | 1,481.82 |
| 1988-10-29 | 1,630 | 1,670 | 1,610 | 1,610 | 11,000 | 1,463.64 |
| 1988-10-28 | 1,650 | 1,650 | 1,630 | 1,630 | 6,000 | 1,481.82 |
| 1988-10-27 | 1,620 | 1,650 | 1,620 | 1,650 | 9,000 | 1,500 |
| 1988-10-26 | 1,630 | 1,650 | 1,630 | 1,650 | 6,000 | 1,500 |
| 1988-10-25 | 1,590 | 1,630 | 1,570 | 1,630 | 5,000 | 1,481.82 |
| 1988-10-24 | 1,580 | 1,600 | 1,580 | 1,600 | 5,000 | 1,454.55 |
| 1988-10-22 | 1,580 | 1,630 | 1,580 | 1,630 | 8,000 | 1,481.82 |
| 1988-10-21 | 1,600 | 1,620 | 1,600 | 1,600 | 9,000 | 1,454.55 |
| 1988-10-20 | 1,630 | 1,630 | 1,610 | 1,630 | 5,000 | 1,481.82 |
| 1988-10-19 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 1,454.55 |
| 1988-10-18 | 1,610 | 1,650 | 1,610 | 1,650 | 2,000 | 1,500 |
| 1988-10-17 | 1,650 | 1,650 | 1,600 | 1,630 | 15,000 | 1,481.82 |
| 1988-10-14 | 1,640 | 1,650 | 1,640 | 1,650 | 11,000 | 1,500 |
| 1988-10-13 | 1,650 | 1,650 | 1,620 | 1,640 | 6,000 | 1,490.91 |
| 1988-10-12 | 1,700 | 1,720 | 1,650 | 1,650 | 14,000 | 1,500 |
| 1988-10-11 | 1,660 | 1,700 | 1,660 | 1,700 | 11,000 | 1,545.45 |
| 1988-10-07 | 1,650 | 1,700 | 1,650 | 1,680 | 11,000 | 1,527.27 |
| 1988-10-06 | 1,650 | 1,670 | 1,650 | 1,650 | 3,000 | 1,500 |
| 1988-10-05 | 1,650 | 1,700 | 1,650 | 1,650 | 16,000 | 1,500 |
| 1988-10-04 | 1,660 | 1,660 | 1,660 | 1,660 | 14,000 | 1,509.09 |
| 1988-10-03 | 1,680 | 1,690 | 1,680 | 1,680 | 19,000 | 1,527.27 |
| 1988-10-01 | 1,700 | 1,710 | 1,700 | 1,700 | 6,000 | 1,545.45 |
| 1988-09-30 | 1,650 | 1,730 | 1,650 | 1,730 | 6,000 | 1,572.73 |
| 1988-09-29 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 1,500 |
| 1988-09-28 | 1,650 | 1,700 | 1,650 | 1,700 | 20,000 | 1,545.45 |
| 1988-09-27 | 1,680 | 1,680 | 1,640 | 1,660 | 23,000 | 1,509.09 |
| 1988-09-26 | 1,690 | 1,690 | 1,680 | 1,680 | 3,000 | 1,527.27 |
| 1988-09-24 | 1,680 | 1,740 | 1,680 | 1,700 | 20,000 | 1,545.45 |
| 1988-09-22 | 1,680 | 1,700 | 1,680 | 1,700 | 8,000 | 1,545.45 |
| 1988-09-21 | 1,680 | 1,700 | 1,680 | 1,700 | 9,000 | 1,545.45 |
| 1988-09-20 | 1,700 | 1,700 | 1,680 | 1,700 | 27,000 | 1,545.45 |
| 1988-09-19 | 1,740 | 1,740 | 1,720 | 1,720 | 17,000 | 1,563.64 |
| 1988-09-16 | 1,750 | 1,760 | 1,740 | 1,740 | 10,000 | 1,581.82 |
| 1988-09-14 | 1,730 | 1,770 | 1,710 | 1,770 | 81,000 | 1,609.09 |
| 1988-09-13 | 1,720 | 1,750 | 1,720 | 1,750 | 43,000 | 1,590.91 |
| 1988-09-12 | 1,690 | 1,720 | 1,690 | 1,720 | 28,000 | 1,563.64 |
| 1988-09-09 | 1,700 | 1,720 | 1,690 | 1,690 | 46,000 | 1,536.36 |
| 1988-09-08 | 1,710 | 1,730 | 1,700 | 1,720 | 50,000 | 1,563.64 |
| 1988-09-07 | 1,720 | 1,740 | 1,710 | 1,720 | 44,000 | 1,563.64 |
| 1988-09-06 | 1,740 | 1,750 | 1,710 | 1,740 | 63,000 | 1,581.82 |
| 1988-09-05 | 1,740 | 1,760 | 1,740 | 1,740 | 63,000 | 1,581.82 |
| 1988-09-03 | 1,750 | 1,760 | 1,750 | 1,760 | 61,000 | 1,600 |
| 1988-09-02 | 1,750 | 1,760 | 1,730 | 1,760 | 205,000 | 1,600 |
| 1988-09-01 | 1,720 | 1,770 | 1,720 | 1,760 | 2,070,000 | 1,600 |
分割・併合履歴 ： [1988-11-26]1株→1.1株
