9471 (株)文溪堂 の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 2,010 |
| 1989-12-28 | 2,000 | 2,000 | 1,950 | 2,000 | 3,000 | 2,000 |
| 1989-12-27 | 1,910 | 1,910 | 1,910 | 1,910 | 2,000 | 1,910 |
| 1989-12-26 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1989-12-25 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1989-12-22 | 1,920 | 1,920 | 1,920 | 1,920 | 4,000 | 1,920 |
| 1989-12-21 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 1,920 |
| 1989-12-20 | 1,930 | 1,940 | 1,930 | 1,940 | 3,000 | 1,940 |
| 1989-12-19 | 1,980 | 1,980 | 1,950 | 1,960 | 101,000 | 1,960 |
| 1989-12-18 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 2,010 |
| 1989-12-15 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 2,010 |
| 1989-12-14 | 2,020 | 2,020 | 2,020 | 2,020 | 4,000 | 2,020 |
| 1989-12-13 | 1,960 | 1,990 | 1,960 | 1,990 | 2,000 | 1,990 |
| 1989-12-12 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 2,010 |
| 1989-12-11 | 1,980 | 2,010 | 1,980 | 2,010 | 2,000 | 2,010 |
| 1989-12-08 | 1,920 | 1,950 | 1,920 | 1,950 | 3,000 | 1,950 |
| 1989-12-07 | 2,000 | 2,000 | 1,950 | 1,950 | 9,000 | 1,950 |
| 1989-12-05 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 1,980 |
| 1989-12-04 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1989-12-01 | 1,940 | 1,940 | 1,940 | 1,940 | 2,000 | 1,940 |
| 1989-11-30 | 1,950 | 1,990 | 1,950 | 1,970 | 35,000 | 1,970 |
| 1989-11-29 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 | 1,950 |
| 1989-11-28 | 2,020 | 2,020 | 1,970 | 1,970 | 5,000 | 1,970 |
| 1989-11-24 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 2,000 |
| 1989-11-22 | 1,940 | 2,000 | 1,910 | 2,000 | 28,000 | 2,000 |
| 1989-11-21 | 1,980 | 1,980 | 1,960 | 1,960 | 2,000 | 1,960 |
| 1989-11-20 | 1,980 | 2,030 | 1,980 | 2,030 | 2,000 | 2,030 |
| 1989-11-17 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1989-11-16 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 2,030 |
| 1989-11-15 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 2,030 |
| 1989-11-14 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 2,030 |
| 1989-11-13 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 2,090 |
| 1989-11-09 | 2,050 | 2,060 | 2,000 | 2,000 | 9,000 | 2,000 |
| 1989-11-08 | 2,040 | 2,040 | 1,980 | 1,980 | 9,000 | 1,980 |
| 1989-11-07 | 2,050 | 2,100 | 2,050 | 2,100 | 9,000 | 2,100 |
| 1989-11-06 | 2,110 | 2,130 | 2,100 | 2,100 | 8,000 | 2,100 |
| 1989-11-02 | 2,020 | 2,080 | 2,020 | 2,080 | 9,000 | 2,080 |
| 1989-11-01 | 2,020 | 2,020 | 2,000 | 2,000 | 25,000 | 2,000 |
| 1989-10-31 | 2,020 | 2,020 | 2,010 | 2,010 | 18,000 | 2,010 |
| 1989-10-30 | 2,090 | 2,100 | 2,010 | 2,010 | 5,000 | 2,010 |
| 1989-10-27 | 2,150 | 2,150 | 2,150 | 2,150 | 4,000 | 2,150 |
| 1989-10-26 | 2,160 | 2,200 | 2,150 | 2,200 | 5,000 | 2,200 |
| 1989-10-25 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,200 |
| 1989-10-24 | 2,350 | 2,350 | 2,350 | 2,350 | 11,000 | 2,350 |
| 1989-10-23 | 2,300 | 2,390 | 2,300 | 2,300 | 12,000 | 2,300 |
| 1989-10-20 | 2,240 | 2,280 | 2,200 | 2,280 | 15,000 | 2,280 |
| 1989-10-19 | 2,100 | 2,150 | 2,100 | 2,150 | 15,000 | 2,150 |
| 1989-10-18 | 2,200 | 2,200 | 2,100 | 2,100 | 5,000 | 2,100 |
| 1989-10-17 | 2,240 | 2,240 | 2,150 | 2,150 | 7,000 | 2,150 |
| 1989-10-16 | 2,270 | 2,300 | 2,270 | 2,300 | 13,000 | 2,300 |
| 1989-10-13 | 2,200 | 2,300 | 2,150 | 2,300 | 51,000 | 2,300 |
| 1989-10-12 | 2,300 | 2,300 | 2,230 | 2,230 | 28,000 | 2,230 |
| 1989-10-11 | 2,400 | 2,400 | 2,310 | 2,350 | 20,000 | 2,350 |
| 1989-10-09 | 2,250 | 2,450 | 2,250 | 2,450 | 70,000 | 2,450 |
| 1989-10-06 | 2,100 | 2,200 | 2,100 | 2,200 | 52,000 | 2,200 |
| 1989-10-05 | 2,000 | 2,130 | 1,960 | 2,100 | 57,000 | 2,100 |
| 1989-10-04 | 1,860 | 1,950 | 1,800 | 1,900 | 37,000 | 1,900 |
| 1989-10-03 | 1,820 | 1,820 | 1,800 | 1,800 | 26,000 | 1,800 |
| 1989-10-02 | 1,910 | 1,940 | 1,860 | 1,860 | 22,000 | 1,860 |
| 1989-09-29 | 1,850 | 1,950 | 1,850 | 1,950 | 150,000 | 1,950 |
| 1989-09-28 | 1,680 | 1,700 | 1,670 | 1,700 | 9,000 | 1,700 |
| 1989-09-27 | 1,660 | 1,670 | 1,660 | 1,670 | 8,000 | 1,670 |
| 1989-09-26 | 1,640 | 1,650 | 1,630 | 1,650 | 12,000 | 1,650 |
| 1989-09-25 | 1,650 | 1,650 | 1,650 | 1,650 | 6,000 | 1,650 |
| 1989-09-22 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,630 |
| 1989-09-19 | 1,610 | 1,650 | 1,600 | 1,600 | 4,000 | 1,600 |
| 1989-09-18 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,630 |
| 1989-09-13 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1989-09-12 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,650 |
| 1989-09-11 | 1,680 | 1,680 | 1,650 | 1,650 | 7,000 | 1,650 |
| 1989-09-08 | 1,700 | 1,700 | 1,680 | 1,680 | 9,000 | 1,680 |
| 1989-09-07 | 1,680 | 1,690 | 1,680 | 1,690 | 7,000 | 1,690 |
| 1989-09-06 | 1,660 | 1,680 | 1,650 | 1,650 | 6,000 | 1,650 |
| 1989-09-05 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1989-09-04 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,630 |
| 1989-09-01 | 1,630 | 1,660 | 1,600 | 1,600 | 6,000 | 1,600 |
| 1989-08-30 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,630 |
| 1989-08-29 | 1,670 | 1,670 | 1,600 | 1,600 | 11,000 | 1,600 |
| 1989-08-28 | 1,700 | 1,700 | 1,670 | 1,680 | 8,000 | 1,680 |
| 1989-08-25 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 1,670 |
| 1989-08-24 | 1,690 | 1,690 | 1,660 | 1,660 | 7,000 | 1,660 |
| 1989-08-23 | 1,670 | 1,680 | 1,670 | 1,670 | 5,000 | 1,670 |
| 1989-08-22 | 1,650 | 1,670 | 1,650 | 1,650 | 14,000 | 1,650 |
| 1989-08-21 | 1,680 | 1,680 | 1,650 | 1,650 | 14,000 | 1,650 |
| 1989-08-18 | 1,600 | 1,620 | 1,600 | 1,620 | 7,000 | 1,620 |
| 1989-08-17 | 1,580 | 1,600 | 1,580 | 1,600 | 2,000 | 1,600 |
| 1989-08-16 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1989-08-15 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 1,570 |
| 1989-08-14 | 1,580 | 1,580 | 1,570 | 1,570 | 4,000 | 1,570 |
| 1989-08-11 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1989-08-09 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1989-08-07 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1989-08-04 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1989-08-03 | 1,600 | 1,600 | 1,590 | 1,600 | 11,000 | 1,600 |
| 1989-08-02 | 1,600 | 1,600 | 1,600 | 1,600 | 9,000 | 1,600 |
| 1989-08-01 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1989-07-31 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1989-07-27 | 1,560 | 1,560 | 1,560 | 1,560 | 3,000 | 1,560 |
| 1989-07-25 | 1,580 | 1,580 | 1,570 | 1,570 | 3,000 | 1,570 |
| 1989-07-24 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 1,560 |
| 1989-07-21 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1989-07-17 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1989-07-12 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1989-07-11 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,550 |
| 1989-07-10 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1989-07-07 | 1,600 | 1,600 | 1,580 | 1,580 | 7,000 | 1,580 |
| 1989-07-06 | 1,610 | 1,620 | 1,610 | 1,620 | 2,000 | 1,620 |
| 1989-07-05 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 1,620 |
| 1989-07-04 | 1,600 | 1,620 | 1,600 | 1,620 | 9,000 | 1,620 |
| 1989-06-28 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 1,550 |
| 1989-06-27 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,550 |
| 1989-06-26 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1989-06-23 | 1,550 | 1,620 | 1,550 | 1,620 | 13,000 | 1,620 |
| 1989-06-20 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,620 |
| 1989-06-13 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,610 |
| 1989-06-08 | 1,610 | 1,610 | 1,610 | 1,610 | 3,000 | 1,610 |
| 1989-06-07 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,620 |
| 1989-06-06 | 1,560 | 1,610 | 1,560 | 1,610 | 3,000 | 1,610 |
| 1989-06-05 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1989-06-02 | 1,610 | 1,610 | 1,570 | 1,570 | 3,000 | 1,570 |
| 1989-06-01 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 1,610 |
| 1989-05-31 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1989-05-30 | 1,610 | 1,610 | 1,610 | 1,610 | 6,000 | 1,610 |
| 1989-05-29 | 1,610 | 1,610 | 1,600 | 1,600 | 3,000 | 1,600 |
| 1989-05-26 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 1,610 |
| 1989-05-24 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,640 |
| 1989-05-23 | 1,630 | 1,650 | 1,600 | 1,600 | 4,000 | 1,600 |
| 1989-05-22 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 | 1,650 |
| 1989-05-19 | 1,650 | 1,680 | 1,650 | 1,650 | 8,000 | 1,650 |
| 1989-05-18 | 1,650 | 1,650 | 1,630 | 1,630 | 2,000 | 1,630 |
| 1989-05-17 | 1,630 | 1,650 | 1,630 | 1,650 | 6,000 | 1,650 |
| 1989-05-16 | 1,620 | 1,680 | 1,620 | 1,680 | 13,000 | 1,680 |
| 1989-05-15 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1989-05-12 | 1,610 | 1,620 | 1,610 | 1,620 | 3,000 | 1,620 |
| 1989-05-11 | 1,620 | 1,640 | 1,620 | 1,640 | 5,000 | 1,640 |
| 1989-05-10 | 1,620 | 1,650 | 1,620 | 1,640 | 6,000 | 1,640 |
| 1989-05-09 | 1,620 | 1,640 | 1,620 | 1,640 | 3,000 | 1,640 |
| 1989-05-02 | 1,620 | 1,620 | 1,620 | 1,620 | 6,000 | 1,620 |
| 1989-05-01 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,620 |
| 1989-04-28 | 1,600 | 1,610 | 1,600 | 1,610 | 9,000 | 1,610 |
| 1989-04-27 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1989-04-26 | 1,550 | 1,610 | 1,550 | 1,610 | 6,000 | 1,610 |
| 1989-04-25 | 1,560 | 1,600 | 1,560 | 1,600 | 7,000 | 1,600 |
| 1989-04-24 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 1,600 |
| 1989-04-21 | 1,600 | 1,610 | 1,600 | 1,610 | 6,000 | 1,610 |
| 1989-04-20 | 1,600 | 1,610 | 1,600 | 1,600 | 8,000 | 1,600 |
| 1989-04-19 | 1,600 | 1,600 | 1,600 | 1,600 | 13,000 | 1,600 |
| 1989-04-18 | 1,600 | 1,600 | 1,600 | 1,600 | 9,000 | 1,600 |
| 1989-04-17 | 1,600 | 1,610 | 1,600 | 1,610 | 7,000 | 1,610 |
| 1989-04-14 | 1,600 | 1,620 | 1,590 | 1,590 | 22,000 | 1,590 |
| 1989-04-12 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,590 |
| 1989-04-11 | 1,600 | 1,610 | 1,600 | 1,600 | 11,000 | 1,600 |
| 1989-04-10 | 1,590 | 1,600 | 1,590 | 1,600 | 12,000 | 1,600 |
| 1989-04-07 | 1,590 | 1,600 | 1,590 | 1,590 | 11,000 | 1,590 |
| 1989-04-06 | 1,590 | 1,590 | 1,590 | 1,590 | 5,000 | 1,590 |
| 1989-04-05 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 1,590 |
| 1989-04-04 | 1,590 | 1,590 | 1,590 | 1,590 | 8,000 | 1,590 |
| 1989-03-31 | 1,600 | 1,600 | 1,590 | 1,600 | 6,000 | 1,600 |
| 1989-03-30 | 1,570 | 1,600 | 1,570 | 1,600 | 4,000 | 1,600 |
| 1989-03-29 | 1,570 | 1,600 | 1,570 | 1,600 | 7,000 | 1,600 |
| 1989-03-28 | 1,520 | 1,600 | 1,520 | 1,600 | 12,000 | 1,600 |
| 1989-03-24 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,610 |
| 1989-03-23 | 1,580 | 1,620 | 1,580 | 1,620 | 6,000 | 1,620 |
| 1989-03-22 | 1,550 | 1,600 | 1,550 | 1,600 | 19,000 | 1,600 |
| 1989-03-20 | 1,560 | 1,580 | 1,560 | 1,570 | 6,000 | 1,570 |
| 1989-03-17 | 1,580 | 1,580 | 1,580 | 1,580 | 6,000 | 1,580 |
| 1989-03-16 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1989-03-15 | 1,580 | 1,580 | 1,570 | 1,580 | 11,000 | 1,580 |
| 1989-03-14 | 1,610 | 1,610 | 1,610 | 1,610 | 7,000 | 1,610 |
| 1989-03-13 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 1,610 |
| 1989-03-10 | 1,570 | 1,570 | 1,570 | 1,570 | 3,000 | 1,570 |
| 1989-03-09 | 1,580 | 1,610 | 1,580 | 1,580 | 7,000 | 1,580 |
| 1989-03-08 | 1,580 | 1,610 | 1,580 | 1,610 | 19,000 | 1,610 |
| 1989-03-07 | 1,580 | 1,610 | 1,580 | 1,610 | 7,000 | 1,610 |
| 1989-03-06 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1989-03-03 | 1,580 | 1,580 | 1,580 | 1,580 | 5,000 | 1,580 |
| 1989-03-02 | 1,610 | 1,610 | 1,610 | 1,610 | 3,000 | 1,610 |
| 1989-03-01 | 1,550 | 1,550 | 1,550 | 1,550 | 11,000 | 1,550 |
| 1989-02-28 | 1,670 | 1,670 | 1,670 | 1,670 | 10,000 | 1,670 |
| 1989-02-27 | 1,640 | 1,690 | 1,640 | 1,680 | 21,000 | 1,680 |
| 1989-02-23 | 1,620 | 1,650 | 1,620 | 1,620 | 38,000 | 1,620 |
| 1989-02-22 | 1,610 | 1,650 | 1,610 | 1,610 | 51,000 | 1,610 |
| 1989-02-21 | 1,580 | 1,620 | 1,580 | 1,610 | 15,000 | 1,610 |
| 1989-02-20 | 1,600 | 1,630 | 1,600 | 1,600 | 8,000 | 1,600 |
| 1989-02-17 | 1,600 | 1,600 | 1,600 | 1,600 | 20,000 | 1,600 |
| 1989-02-16 | 1,600 | 1,600 | 1,600 | 1,600 | 11,000 | 1,600 |
| 1989-02-15 | 1,600 | 1,600 | 1,600 | 1,600 | 15,000 | 1,600 |
| 1989-02-14 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,600 |
| 1989-02-13 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1989-02-10 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 | 1,600 |
| 1989-02-09 | 1,550 | 1,600 | 1,520 | 1,600 | 6,000 | 1,600 |
| 1989-02-08 | 1,550 | 1,580 | 1,550 | 1,550 | 4,000 | 1,550 |
| 1989-02-06 | 1,550 | 1,590 | 1,540 | 1,590 | 4,000 | 1,590 |
| 1989-02-03 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1989-02-02 | 1,560 | 1,600 | 1,560 | 1,600 | 5,000 | 1,600 |
| 1989-02-01 | 1,590 | 1,590 | 1,590 | 1,590 | 3,000 | 1,590 |
| 1989-01-31 | 1,600 | 1,600 | 1,550 | 1,600 | 20,000 | 1,600 |
| 1989-01-30 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 1,590 |
| 1989-01-28 | 1,550 | 1,600 | 1,550 | 1,600 | 10,000 | 1,600 |
| 1989-01-27 | 1,500 | 1,580 | 1,500 | 1,580 | 12,000 | 1,580 |
| 1989-01-26 | 1,550 | 1,550 | 1,540 | 1,540 | 3,000 | 1,540 |
| 1989-01-25 | 1,580 | 1,580 | 1,520 | 1,580 | 3,000 | 1,580 |
| 1989-01-24 | 1,530 | 1,580 | 1,530 | 1,580 | 3,000 | 1,580 |
| 1989-01-23 | 1,580 | 1,580 | 1,520 | 1,560 | 9,000 | 1,560 |
| 1989-01-20 | 1,560 | 1,570 | 1,540 | 1,560 | 10,000 | 1,560 |
| 1989-01-19 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1989-01-18 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 1989-01-11 | 1,570 | 1,600 | 1,570 | 1,600 | 5,000 | 1,600 |
| 1989-01-10 | 1,610 | 1,610 | 1,580 | 1,580 | 3,000 | 1,580 |
| 1989-01-09 | 1,600 | 1,600 | 1,600 | 1,600 | 8,000 | 1,600 |
| 1989-01-06 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 1,600 |
| 1989-01-05 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,600 |
| 1989-01-04 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,610 |
分割・併合履歴 ： [1988-11-26]1株→1.1株
