9471 (株)文溪堂 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-28 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1993-12-27 | 840 | 840 | 840 | 840 | 4,000 | 840 |
| 1993-12-14 | 880 | 890 | 880 | 890 | 7,000 | 890 |
| 1993-12-09 | 888 | 900 | 888 | 900 | 6,000 | 900 |
| 1993-12-06 | 889 | 889 | 889 | 889 | 1,000 | 889 |
| 1993-12-02 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 1993-11-30 | 899 | 899 | 899 | 899 | 2,000 | 899 |
| 1993-11-29 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1993-11-22 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1993-11-19 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1993-11-11 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1993-11-04 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1993-11-02 | 890 | 890 | 890 | 890 | 3,000 | 890 |
| 1993-10-26 | 920 | 920 | 920 | 920 | 4,000 | 920 |
| 1993-10-21 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1993-10-20 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1993-10-19 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1993-10-18 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1993-10-15 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1993-10-13 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1993-10-07 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1993-09-20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993-09-09 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1993-09-06 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1993-09-02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993-08-25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993-08-24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993-08-20 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1993-08-16 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1993-08-10 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 1,130 |
| 1993-08-05 | 1,100 | 1,130 | 1,100 | 1,130 | 6,000 | 1,130 |
| 1993-07-23 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1993-07-22 | 1,020 | 1,020 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1993-07-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993-07-15 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1993-07-14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993-07-12 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 1,000 |
| 1993-07-09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993-07-07 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1993-07-06 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 1,000 |
| 1993-07-05 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1993-06-25 | 981 | 981 | 981 | 981 | 1,000 | 981 |
| 1993-06-24 | 991 | 991 | 991 | 991 | 1,000 | 991 |
| 1993-06-23 | 991 | 991 | 991 | 991 | 5,000 | 991 |
| 1993-06-22 | 991 | 991 | 991 | 991 | 1,000 | 991 |
| 1993-06-21 | 981 | 981 | 981 | 981 | 1,000 | 981 |
| 1993-06-16 | 982 | 982 | 981 | 981 | 3,000 | 981 |
| 1993-06-15 | 981 | 981 | 981 | 981 | 2,000 | 981 |
| 1993-06-14 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 1993-06-11 | 1,000 | 1,000 | 981 | 981 | 3,000 | 981 |
| 1993-06-10 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1993-06-08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993-06-07 | 981 | 981 | 981 | 981 | 1,000 | 981 |
| 1993-06-04 | 981 | 981 | 981 | 981 | 2,000 | 981 |
| 1993-06-03 | 981 | 981 | 981 | 981 | 2,000 | 981 |
| 1993-06-02 | 980 | 980 | 980 | 980 | 7,000 | 980 |
| 1993-06-01 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1993-05-31 | 980 | 980 | 980 | 980 | 12,000 | 980 |
| 1993-05-26 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1993-05-25 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1993-05-20 | 1,120 | 1,120 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1993-05-18 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1993-05-17 | 1,130 | 1,150 | 1,130 | 1,130 | 5,000 | 1,130 |
| 1993-05-14 | 1,060 | 1,130 | 1,060 | 1,130 | 7,000 | 1,130 |
| 1993-05-13 | 977 | 1,000 | 977 | 1,000 | 3,000 | 1,000 |
| 1993-05-12 | 967 | 967 | 967 | 967 | 6,000 | 967 |
| 1993-05-11 | 965 | 965 | 955 | 955 | 39,000 | 955 |
| 1993-04-30 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 1993-04-26 | 937 | 937 | 935 | 935 | 3,000 | 935 |
| 1993-04-23 | 937 | 937 | 937 | 937 | 1,000 | 937 |
| 1993-04-22 | 933 | 935 | 933 | 935 | 2,000 | 935 |
| 1993-04-21 | 932 | 932 | 932 | 932 | 2,000 | 932 |
| 1993-04-20 | 932 | 932 | 932 | 932 | 1,000 | 932 |
| 1993-04-19 | 931 | 932 | 925 | 932 | 8,000 | 932 |
| 1993-04-16 | 930 | 930 | 921 | 921 | 6,000 | 921 |
| 1993-04-14 | 911 | 921 | 911 | 921 | 5,000 | 921 |
| 1993-04-13 | 901 | 903 | 901 | 903 | 11,000 | 903 |
| 1993-04-12 | 890 | 890 | 890 | 890 | 11,000 | 890 |
| 1993-04-08 | 890 | 890 | 890 | 890 | 3,000 | 890 |
| 1993-04-07 | 873 | 873 | 873 | 873 | 2,000 | 873 |
| 1993-03-31 | 873 | 873 | 873 | 873 | 1,000 | 873 |
| 1993-03-30 | 872 | 872 | 872 | 872 | 1,000 | 872 |
| 1993-03-29 | 875 | 875 | 872 | 872 | 2,000 | 872 |
| 1993-03-26 | 871 | 871 | 871 | 871 | 1,000 | 871 |
| 1993-03-22 | 851 | 851 | 851 | 851 | 2,000 | 851 |
| 1993-03-16 | 835 | 835 | 835 | 835 | 2,000 | 835 |
| 1993-03-11 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 1993-03-09 | 820 | 820 | 820 | 820 | 5,000 | 820 |
| 1993-03-08 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1993-03-05 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 1993-02-25 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1993-02-22 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 1993-02-18 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 1993-02-16 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1993-02-09 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1993-02-05 | 700 | 703 | 700 | 702 | 6,000 | 702 |
| 1993-02-04 | 689 | 689 | 689 | 689 | 2,000 | 689 |
| 1993-02-03 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 1993-02-02 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 1993-01-25 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1993-01-22 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1993-01-20 | 720 | 720 | 720 | 720 | 6,000 | 720 |
| 1993-01-13 | 750 | 750 | 750 | 750 | 6,000 | 750 |
| 1993-01-12 | 760 | 760 | 750 | 760 | 11,000 | 760 |
| 1993-01-07 | 796 | 796 | 781 | 781 | 8,000 | 781 |
| 1993-01-06 | 791 | 791 | 791 | 791 | 4,000 | 791 |
| 1993-01-05 | 801 | 801 | 801 | 801 | 4,000 | 801 |
分割・併合履歴 ： [1988-11-26]1株→1.1株
