9471 (株)文溪堂 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1994-12-26 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1994-12-20 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,270 |
| 1994-12-19 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,270 |
| 1994-12-14 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 | 1,270 |
| 1994-12-06 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,250 |
| 1994-12-02 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,220 |
| 1994-11-21 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1994-11-17 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1994-11-15 | 1,120 | 1,160 | 1,120 | 1,160 | 4,000 | 1,160 |
| 1994-11-09 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1994-11-07 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1994-11-02 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1994-11-01 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1994-10-31 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1994-10-28 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1994-10-25 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,240 |
| 1994-10-18 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1994-10-17 | 1,200 | 1,220 | 1,200 | 1,220 | 2,000 | 1,220 |
| 1994-10-12 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1994-10-11 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1994-10-07 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1994-10-06 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1994-10-04 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1994-09-30 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 1,200 |
| 1994-09-28 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1994-09-20 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1994-09-19 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1994-09-16 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1994-09-14 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1994-09-13 | 1,270 | 1,280 | 1,270 | 1,280 | 4,000 | 1,280 |
| 1994-09-02 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1994-09-01 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,300 |
| 1994-08-22 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1994-08-16 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 1,370 |
| 1994-08-15 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1994-08-11 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1994-08-08 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1994-08-04 | 1,270 | 1,300 | 1,270 | 1,300 | 6,000 | 1,300 |
| 1994-08-03 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1994-08-02 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1994-07-28 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1994-07-27 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1994-07-26 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1994-07-25 | 1,300 | 1,300 | 1,250 | 1,250 | 6,000 | 1,250 |
| 1994-07-22 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1994-07-21 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1994-07-20 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1994-07-19 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1994-07-14 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,380 |
| 1994-07-13 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1994-07-06 | 1,390 | 1,400 | 1,390 | 1,400 | 3,000 | 1,400 |
| 1994-07-04 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1994-07-01 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 1,400 |
| 1994-06-29 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 | 1,300 |
| 1994-06-24 | 1,390 | 1,400 | 1,360 | 1,360 | 3,000 | 1,360 |
| 1994-06-23 | 1,390 | 1,400 | 1,390 | 1,400 | 3,000 | 1,400 |
| 1994-06-22 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1994-06-20 | 1,420 | 1,420 | 1,400 | 1,400 | 19,000 | 1,400 |
| 1994-06-17 | 1,430 | 1,440 | 1,420 | 1,420 | 12,000 | 1,420 |
| 1994-06-16 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 1,450 |
| 1994-06-15 | 1,420 | 1,450 | 1,420 | 1,450 | 7,000 | 1,450 |
| 1994-06-14 | 1,430 | 1,430 | 1,400 | 1,410 | 18,000 | 1,410 |
| 1994-06-13 | 1,410 | 1,430 | 1,410 | 1,430 | 4,000 | 1,430 |
| 1994-06-10 | 1,390 | 1,400 | 1,380 | 1,380 | 8,000 | 1,380 |
| 1994-06-09 | 1,390 | 1,390 | 1,380 | 1,380 | 9,000 | 1,380 |
| 1994-06-08 | 1,360 | 1,400 | 1,360 | 1,370 | 24,000 | 1,370 |
| 1994-06-07 | 1,320 | 1,360 | 1,320 | 1,360 | 9,000 | 1,360 |
| 1994-06-06 | 1,260 | 1,300 | 1,260 | 1,300 | 12,000 | 1,300 |
| 1994-06-03 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1994-06-02 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1994-05-31 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 1,270 |
| 1994-05-30 | 1,260 | 1,270 | 1,250 | 1,270 | 17,000 | 1,270 |
| 1994-05-27 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1994-05-25 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1994-05-23 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1994-05-20 | 1,340 | 1,350 | 1,320 | 1,340 | 20,000 | 1,340 |
| 1994-05-19 | 1,270 | 1,340 | 1,260 | 1,330 | 26,000 | 1,330 |
| 1994-05-18 | 1,180 | 1,260 | 1,170 | 1,250 | 33,000 | 1,250 |
| 1994-05-17 | 1,140 | 1,180 | 1,130 | 1,170 | 20,000 | 1,170 |
| 1994-05-16 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1994-05-13 | 1,100 | 1,110 | 1,070 | 1,070 | 13,000 | 1,070 |
| 1994-05-11 | 1,050 | 1,070 | 1,050 | 1,070 | 3,000 | 1,070 |
| 1994-05-10 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1994-05-09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1994-05-06 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1994-05-02 | 1,000 | 1,000 | 990 | 990 | 2,000 | 990 |
| 1994-04-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1994-04-27 | 1,060 | 1,060 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1994-04-25 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1994-04-21 | 1,100 | 1,100 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1994-04-20 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1994-04-19 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1994-04-14 | 1,060 | 1,070 | 1,060 | 1,070 | 4,000 | 1,070 |
| 1994-04-13 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1994-04-12 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1994-04-08 | 1,050 | 1,050 | 1,040 | 1,040 | 5,000 | 1,040 |
| 1994-04-07 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1994-04-06 | 1,030 | 1,050 | 1,030 | 1,050 | 2,000 | 1,050 |
| 1994-04-04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1994-03-31 | 1,060 | 1,060 | 1,040 | 1,040 | 3,000 | 1,040 |
| 1994-03-25 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1994-03-24 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1994-03-22 | 1,100 | 1,100 | 1,090 | 1,090 | 6,000 | 1,090 |
| 1994-03-18 | 1,070 | 1,080 | 1,070 | 1,070 | 5,000 | 1,070 |
| 1994-03-17 | 1,090 | 1,090 | 1,070 | 1,070 | 6,000 | 1,070 |
| 1994-03-16 | 990 | 1,070 | 990 | 1,070 | 33,000 | 1,070 |
| 1994-03-15 | 961 | 977 | 961 | 970 | 32,000 | 970 |
| 1994-03-14 | 961 | 961 | 951 | 951 | 3,000 | 951 |
| 1994-03-11 | 960 | 960 | 951 | 951 | 4,000 | 951 |
| 1994-03-10 | 966 | 966 | 966 | 966 | 1,000 | 966 |
| 1994-03-09 | 976 | 976 | 976 | 976 | 1,000 | 976 |
| 1994-03-08 | 970 | 970 | 970 | 970 | 5,000 | 970 |
| 1994-02-15 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1994-02-10 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 1994-02-08 | 855 | 855 | 855 | 855 | 2,000 | 855 |
| 1994-02-07 | 865 | 865 | 865 | 865 | 3,000 | 865 |
| 1994-02-03 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1994-01-24 | 831 | 840 | 831 | 840 | 2,000 | 840 |
| 1994-01-19 | 801 | 801 | 801 | 801 | 2,000 | 801 |
| 1994-01-14 | 771 | 771 | 771 | 771 | 6,000 | 771 |
| 1994-01-13 | 771 | 771 | 771 | 771 | 5,000 | 771 |
| 1994-01-12 | 761 | 761 | 761 | 761 | 2,000 | 761 |
| 1994-01-06 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 1994-01-05 | 800 | 800 | 800 | 800 | 1,000 | 800 |
分割・併合履歴 ： [1988-11-26]1株→1.1株
