9471 (株)文溪堂 の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 1,250 | 1,320 | 1,250 | 1,320 | 4,000 | 1,320 |
| 1990-12-25 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1990-12-19 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1990-12-06 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 1,500 |
| 1990-12-05 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1990-11-29 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 1,490 |
| 1990-11-28 | 1,580 | 1,580 | 1,580 | 1,580 | 5,000 | 1,580 |
| 1990-11-16 | 1,560 | 1,600 | 1,560 | 1,600 | 3,000 | 1,600 |
| 1990-11-15 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1990-11-14 | 1,540 | 1,600 | 1,540 | 1,600 | 3,000 | 1,600 |
| 1990-11-13 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1990-11-09 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,680 |
| 1990-11-08 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 1,700 |
| 1990-11-06 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1990-10-26 | 1,750 | 1,750 | 1,640 | 1,640 | 3,000 | 1,640 |
| 1990-10-19 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 | 1,580 |
| 1990-10-16 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1990-10-15 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1990-10-09 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,720 |
| 1990-10-08 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,740 |
| 1990-10-01 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,740 |
| 1990-09-28 | 1,790 | 1,790 | 1,790 | 1,790 | 6,000 | 1,790 |
| 1990-09-25 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1990-09-20 | 1,790 | 1,800 | 1,790 | 1,800 | 5,000 | 1,800 |
| 1990-09-10 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 | 1,900 |
| 1990-09-07 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 | 1,950 |
| 1990-09-06 | 1,950 | 1,950 | 1,900 | 1,900 | 2,000 | 1,900 |
| 1990-09-05 | 1,960 | 1,960 | 1,950 | 1,950 | 2,000 | 1,950 |
| 1990-09-03 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 2,030 |
| 1990-08-31 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 | 2,000 |
| 1990-08-29 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1990-08-28 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 1,980 |
| 1990-08-27 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1990-08-23 | 1,940 | 1,940 | 1,940 | 1,940 | 4,000 | 1,940 |
| 1990-08-14 | 1,920 | 1,920 | 1,830 | 1,830 | 3,000 | 1,830 |
| 1990-08-13 | 2,000 | 2,000 | 1,950 | 1,950 | 2,000 | 1,950 |
| 1990-08-10 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 | 2,100 |
| 1990-08-08 | 2,150 | 2,150 | 2,150 | 2,150 | 3,000 | 2,150 |
| 1990-08-06 | 2,100 | 2,100 | 2,040 | 2,050 | 41,000 | 2,050 |
| 1990-08-03 | 2,150 | 2,150 | 2,090 | 2,110 | 7,000 | 2,110 |
| 1990-08-02 | 2,000 | 2,100 | 2,000 | 2,100 | 6,000 | 2,100 |
| 1990-08-01 | 1,990 | 2,060 | 1,990 | 2,000 | 21,000 | 2,000 |
| 1990-07-31 | 2,030 | 2,030 | 2,020 | 2,020 | 2,000 | 2,020 |
| 1990-07-30 | 2,140 | 2,140 | 2,140 | 2,140 | 5,000 | 2,140 |
| 1990-07-27 | 2,190 | 2,190 | 2,190 | 2,190 | 2,000 | 2,190 |
| 1990-07-26 | 2,200 | 2,200 | 2,200 | 2,200 | 8,000 | 2,200 |
| 1990-07-25 | 2,250 | 2,270 | 2,250 | 2,250 | 17,000 | 2,250 |
| 1990-07-23 | 2,450 | 2,450 | 2,450 | 2,450 | 10,000 | 2,450 |
| 1990-07-20 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,400 |
| 1990-07-18 | 2,400 | 2,400 | 2,380 | 2,380 | 5,000 | 2,380 |
| 1990-07-17 | 2,400 | 2,400 | 2,390 | 2,390 | 4,000 | 2,390 |
| 1990-07-13 | 2,370 | 2,370 | 2,370 | 2,370 | 1,000 | 2,370 |
| 1990-07-11 | 2,350 | 2,350 | 2,350 | 2,350 | 2,000 | 2,350 |
| 1990-07-10 | 2,420 | 2,420 | 2,410 | 2,410 | 9,000 | 2,410 |
| 1990-07-09 | 2,490 | 2,490 | 2,490 | 2,490 | 2,000 | 2,490 |
| 1990-07-06 | 2,530 | 2,530 | 2,500 | 2,500 | 6,000 | 2,500 |
| 1990-07-05 | 2,500 | 2,500 | 2,500 | 2,500 | 10,000 | 2,500 |
| 1990-07-02 | 2,500 | 2,500 | 2,500 | 2,500 | 3,000 | 2,500 |
| 1990-06-29 | 2,540 | 2,540 | 2,500 | 2,500 | 9,000 | 2,500 |
| 1990-06-28 | 2,530 | 2,550 | 2,530 | 2,550 | 3,000 | 2,550 |
| 1990-06-27 | 2,440 | 2,500 | 2,440 | 2,500 | 4,000 | 2,500 |
| 1990-06-22 | 2,600 | 2,600 | 2,600 | 2,600 | 29,000 | 2,600 |
| 1990-06-21 | 2,560 | 2,600 | 2,560 | 2,600 | 56,000 | 2,600 |
| 1990-06-20 | 2,530 | 2,550 | 2,500 | 2,550 | 17,000 | 2,550 |
| 1990-06-19 | 2,520 | 2,550 | 2,500 | 2,500 | 18,000 | 2,500 |
| 1990-06-18 | 2,490 | 2,500 | 2,490 | 2,500 | 16,000 | 2,500 |
| 1990-06-15 | 2,400 | 2,480 | 2,400 | 2,450 | 25,000 | 2,450 |
| 1990-06-14 | 2,340 | 2,350 | 2,340 | 2,350 | 2,000 | 2,350 |
| 1990-06-13 | 2,320 | 2,330 | 2,320 | 2,330 | 2,000 | 2,330 |
| 1990-06-12 | 2,290 | 2,300 | 2,260 | 2,300 | 7,000 | 2,300 |
| 1990-06-11 | 2,200 | 2,260 | 2,190 | 2,260 | 10,000 | 2,260 |
| 1990-06-08 | 2,160 | 2,160 | 2,160 | 2,160 | 2,000 | 2,160 |
| 1990-06-07 | 2,150 | 2,160 | 2,150 | 2,160 | 5,000 | 2,160 |
| 1990-06-06 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 2,100 |
| 1990-05-31 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 | 2,100 |
| 1990-05-30 | 2,090 | 2,090 | 2,080 | 2,080 | 2,000 | 2,080 |
| 1990-05-28 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 | 2,120 |
| 1990-05-22 | 2,100 | 2,110 | 2,100 | 2,110 | 4,000 | 2,110 |
| 1990-05-17 | 2,130 | 2,130 | 2,130 | 2,130 | 3,000 | 2,130 |
| 1990-05-16 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,100 |
| 1990-05-14 | 2,140 | 2,140 | 2,140 | 2,140 | 2,000 | 2,140 |
| 1990-05-11 | 2,140 | 2,140 | 2,140 | 2,140 | 1,000 | 2,140 |
| 1990-05-10 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 2,150 |
| 1990-05-09 | 2,150 | 2,150 | 2,150 | 2,150 | 2,000 | 2,150 |
| 1990-05-08 | 2,070 | 2,100 | 2,070 | 2,100 | 3,000 | 2,100 |
| 1990-05-07 | 2,100 | 2,120 | 2,100 | 2,100 | 10,000 | 2,100 |
| 1990-05-02 | 2,040 | 2,050 | 2,040 | 2,050 | 5,000 | 2,050 |
| 1990-05-01 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 2,040 |
| 1990-04-26 | 2,090 | 2,100 | 2,090 | 2,100 | 3,000 | 2,100 |
| 1990-04-25 | 2,050 | 2,070 | 2,050 | 2,070 | 2,000 | 2,070 |
| 1990-04-24 | 2,050 | 2,050 | 2,050 | 2,050 | 3,000 | 2,050 |
| 1990-04-19 | 2,150 | 2,150 | 2,100 | 2,100 | 4,000 | 2,100 |
| 1990-04-18 | 2,130 | 2,130 | 2,130 | 2,130 | 1,000 | 2,130 |
| 1990-04-17 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,100 |
| 1990-04-16 | 2,090 | 2,100 | 2,090 | 2,100 | 2,000 | 2,100 |
| 1990-04-13 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 2,100 |
| 1990-04-12 | 2,100 | 2,100 | 2,100 | 2,100 | 7,000 | 2,100 |
| 1990-04-10 | 2,000 | 2,100 | 2,000 | 2,100 | 3,000 | 2,100 |
| 1990-04-09 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1990-04-06 | 1,950 | 2,000 | 1,950 | 1,950 | 12,000 | 1,950 |
| 1990-04-05 | 1,990 | 1,990 | 1,950 | 1,950 | 12,000 | 1,950 |
| 1990-04-04 | 2,000 | 2,000 | 2,000 | 2,000 | 6,000 | 2,000 |
| 1990-04-03 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
| 1990-04-02 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 2,000 |
| 1990-03-30 | 2,020 | 2,020 | 2,000 | 2,000 | 6,000 | 2,000 |
| 1990-03-29 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 2,010 |
| 1990-03-28 | 2,000 | 2,050 | 2,000 | 2,000 | 4,000 | 2,000 |
| 1990-03-27 | 2,030 | 2,030 | 2,020 | 2,020 | 2,000 | 2,020 |
| 1990-03-26 | 2,000 | 2,040 | 2,000 | 2,040 | 2,000 | 2,040 |
| 1990-03-23 | 2,100 | 2,100 | 2,000 | 2,000 | 3,000 | 2,000 |
| 1990-03-19 | 2,300 | 2,300 | 2,280 | 2,280 | 12,000 | 2,280 |
| 1990-03-15 | 2,270 | 2,280 | 2,270 | 2,280 | 2,000 | 2,280 |
| 1990-03-14 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 | 2,300 |
| 1990-03-13 | 2,300 | 2,300 | 2,280 | 2,280 | 3,000 | 2,280 |
| 1990-03-12 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,300 |
| 1990-03-09 | 2,330 | 2,330 | 2,300 | 2,300 | 3,000 | 2,300 |
| 1990-03-08 | 2,350 | 2,350 | 2,300 | 2,300 | 7,000 | 2,300 |
| 1990-03-07 | 2,300 | 2,300 | 2,300 | 2,300 | 4,000 | 2,300 |
| 1990-03-06 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 | 2,300 |
| 1990-03-05 | 2,250 | 2,260 | 2,250 | 2,260 | 2,000 | 2,260 |
| 1990-03-02 | 2,230 | 2,230 | 2,230 | 2,230 | 4,000 | 2,230 |
| 1990-03-01 | 2,300 | 2,300 | 2,250 | 2,250 | 3,000 | 2,250 |
| 1990-02-28 | 2,320 | 2,320 | 2,320 | 2,320 | 1,000 | 2,320 |
| 1990-02-27 | 2,230 | 2,300 | 2,230 | 2,230 | 12,000 | 2,230 |
| 1990-02-23 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 | 2,420 |
| 1990-02-22 | 2,440 | 2,440 | 2,430 | 2,440 | 7,000 | 2,440 |
| 1990-02-21 | 2,370 | 2,470 | 2,370 | 2,450 | 15,000 | 2,450 |
| 1990-02-20 | 2,450 | 2,450 | 2,370 | 2,370 | 4,000 | 2,370 |
| 1990-02-19 | 2,450 | 2,450 | 2,450 | 2,450 | 5,000 | 2,450 |
| 1990-02-16 | 2,460 | 2,500 | 2,450 | 2,450 | 19,000 | 2,450 |
| 1990-02-15 | 2,400 | 2,450 | 2,400 | 2,450 | 18,000 | 2,450 |
| 1990-02-14 | 2,350 | 2,400 | 2,350 | 2,400 | 10,000 | 2,400 |
| 1990-02-13 | 2,400 | 2,400 | 2,350 | 2,350 | 5,000 | 2,350 |
| 1990-02-09 | 2,400 | 2,400 | 2,400 | 2,400 | 13,000 | 2,400 |
| 1990-02-08 | 2,400 | 2,410 | 2,400 | 2,410 | 14,000 | 2,410 |
| 1990-02-07 | 2,400 | 2,450 | 2,400 | 2,400 | 4,000 | 2,400 |
| 1990-02-06 | 2,460 | 2,460 | 2,400 | 2,400 | 2,000 | 2,400 |
| 1990-02-05 | 2,490 | 2,500 | 2,480 | 2,480 | 15,000 | 2,480 |
| 1990-02-02 | 2,450 | 2,490 | 2,420 | 2,470 | 24,000 | 2,470 |
| 1990-02-01 | 2,330 | 2,400 | 2,310 | 2,400 | 37,000 | 2,400 |
| 1990-01-31 | 2,400 | 2,400 | 2,310 | 2,310 | 6,000 | 2,310 |
| 1990-01-30 | 2,330 | 2,380 | 2,330 | 2,380 | 25,000 | 2,380 |
| 1990-01-29 | 2,270 | 2,270 | 2,270 | 2,270 | 7,000 | 2,270 |
| 1990-01-26 | 2,330 | 2,330 | 2,300 | 2,330 | 9,000 | 2,330 |
| 1990-01-25 | 2,270 | 2,300 | 2,260 | 2,270 | 32,000 | 2,270 |
| 1990-01-24 | 2,250 | 2,350 | 2,250 | 2,300 | 38,000 | 2,300 |
| 1990-01-23 | 2,200 | 2,250 | 2,200 | 2,250 | 20,000 | 2,250 |
| 1990-01-22 | 2,120 | 2,250 | 2,120 | 2,200 | 46,000 | 2,200 |
| 1990-01-19 | 2,100 | 2,100 | 2,070 | 2,070 | 11,000 | 2,070 |
| 1990-01-18 | 2,070 | 2,130 | 2,060 | 2,070 | 18,000 | 2,070 |
| 1990-01-17 | 2,050 | 2,060 | 2,050 | 2,060 | 5,000 | 2,060 |
| 1990-01-16 | 2,050 | 2,050 | 2,050 | 2,050 | 4,000 | 2,050 |
| 1990-01-12 | 2,030 | 2,030 | 2,000 | 2,000 | 20,000 | 2,000 |
| 1990-01-11 | 2,000 | 2,000 | 1,970 | 2,000 | 19,000 | 2,000 |
| 1990-01-09 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1990-01-08 | 2,000 | 2,000 | 1,920 | 1,920 | 6,000 | 1,920 |
| 1990-01-05 | 2,090 | 2,090 | 2,010 | 2,010 | 13,000 | 2,010 |
| 1990-01-04 | 2,060 | 2,060 | 2,050 | 2,050 | 3,000 | 2,050 |
分割・併合履歴 ： [1988-11-26]1株→1.1株
