9471 (株)文溪堂 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1995-12-26 | 1,160 | 1,180 | 1,160 | 1,180 | 2,000 | 1,180 |
| 1995-12-25 | 1,240 | 1,240 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1995-12-22 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1995-12-21 | 1,220 | 1,230 | 1,220 | 1,230 | 2,000 | 1,230 |
| 1995-12-19 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1995-12-18 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1995-12-15 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1995-12-14 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1995-12-13 | 1,230 | 1,240 | 1,230 | 1,230 | 4,000 | 1,230 |
| 1995-12-08 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1995-12-07 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1995-12-06 | 1,180 | 1,200 | 1,180 | 1,200 | 2,000 | 1,200 |
| 1995-12-05 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 1,180 |
| 1995-12-04 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1995-11-29 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1995-11-24 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1995-11-22 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 1,140 |
| 1995-11-20 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1995-11-14 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1995-11-13 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1995-11-10 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1995-11-07 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1995-11-02 | 1,210 | 1,210 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1995-11-01 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1995-10-31 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1995-10-30 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1995-10-27 | 1,290 | 1,300 | 1,290 | 1,300 | 10,000 | 1,300 |
| 1995-10-24 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 | 1,270 |
| 1995-10-23 | 1,200 | 1,250 | 1,200 | 1,250 | 15,000 | 1,250 |
| 1995-10-20 | 1,170 | 1,180 | 1,150 | 1,180 | 6,000 | 1,180 |
| 1995-10-18 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1995-10-17 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1995-10-16 | 1,170 | 1,170 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1995-10-13 | 1,160 | 1,170 | 1,160 | 1,170 | 5,000 | 1,170 |
| 1995-10-05 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1995-10-03 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1995-09-25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1995-09-21 | 1,000 | 1,100 | 1,000 | 1,100 | 3,000 | 1,100 |
| 1995-09-20 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1995-09-18 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1995-09-13 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1995-09-12 | 1,100 | 1,170 | 1,100 | 1,170 | 6,000 | 1,170 |
| 1995-09-11 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1995-09-06 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1995-09-04 | 1,150 | 1,150 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1995-08-30 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1995-08-22 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1995-08-17 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1995-08-15 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1995-08-11 | 1,140 | 1,200 | 1,140 | 1,200 | 4,000 | 1,200 |
| 1995-08-04 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1995-08-02 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1995-07-27 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 1,140 |
| 1995-07-26 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 1,140 |
| 1995-07-25 | 1,140 | 1,140 | 1,140 | 1,140 | 13,000 | 1,140 |
| 1995-07-24 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1995-07-20 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1995-07-19 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1995-07-18 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1995-07-17 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1995-07-12 | 1,100 | 1,110 | 1,100 | 1,110 | 4,000 | 1,110 |
| 1995-07-11 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1995-07-10 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1995-07-07 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1995-07-04 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1995-07-03 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1995-06-29 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 1995-06-28 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 1995-06-26 | 895 | 895 | 895 | 895 | 6,000 | 895 |
| 1995-06-22 | 935 | 935 | 935 | 935 | 4,000 | 935 |
| 1995-06-20 | 975 | 975 | 975 | 975 | 6,000 | 975 |
| 1995-06-14 | 985 | 985 | 985 | 985 | 5,000 | 985 |
| 1995-06-09 | 980 | 980 | 980 | 980 | 5,000 | 980 |
| 1995-06-07 | 990 | 990 | 990 | 990 | 5,000 | 990 |
| 1995-06-05 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 1,030 |
| 1995-06-02 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1995-05-31 | 1,010 | 1,030 | 1,010 | 1,030 | 8,000 | 1,030 |
| 1995-05-30 | 1,000 | 1,010 | 1,000 | 1,010 | 5,000 | 1,010 |
| 1995-05-26 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 1995-05-25 | 970 | 970 | 965 | 965 | 3,000 | 965 |
| 1995-05-22 | 946 | 946 | 946 | 946 | 1,000 | 946 |
| 1995-05-19 | 946 | 946 | 946 | 946 | 1,000 | 946 |
| 1995-05-18 | 951 | 956 | 951 | 956 | 7,000 | 956 |
| 1995-05-17 | 951 | 951 | 951 | 951 | 4,000 | 951 |
| 1995-05-12 | 951 | 951 | 951 | 951 | 19,000 | 951 |
| 1995-05-09 | 921 | 921 | 921 | 921 | 1,000 | 921 |
| 1995-05-08 | 929 | 929 | 929 | 929 | 1,000 | 929 |
| 1995-05-02 | 917 | 929 | 916 | 929 | 10,000 | 929 |
| 1995-04-27 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 1995-04-25 | 915 | 925 | 915 | 925 | 20,000 | 925 |
| 1995-04-20 | 915 | 920 | 914 | 920 | 23,000 | 920 |
| 1995-04-12 | 910 | 930 | 910 | 920 | 33,000 | 920 |
| 1995-04-07 | 915 | 915 | 915 | 915 | 4,000 | 915 |
| 1995-04-06 | 900 | 925 | 900 | 925 | 17,000 | 925 |
| 1995-04-04 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1995-03-24 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 1995-03-20 | 925 | 925 | 925 | 925 | 2,000 | 925 |
| 1995-03-17 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 1995-03-15 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 1995-03-14 | 925 | 935 | 925 | 935 | 6,000 | 935 |
| 1995-03-07 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1995-03-03 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1995-03-02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995-02-20 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 1995-02-15 | 940 | 950 | 940 | 950 | 2,000 | 950 |
| 1995-02-14 | 930 | 960 | 930 | 950 | 6,000 | 950 |
| 1995-02-02 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1995-01-25 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1995-01-20 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1995-01-12 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 1,190 |
| 1995-01-11 | 1,110 | 1,120 | 1,110 | 1,120 | 5,000 | 1,120 |
| 1995-01-10 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1995-01-09 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1995-01-06 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
分割・併合履歴 ： [1988-11-26]1株→1.1株
