9471 (株)文溪堂 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-25 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1996-12-20 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 1,030 |
| 1996-12-18 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1996-12-13 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 1,030 |
| 1996-12-12 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1996-12-11 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1996-12-10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996-12-06 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1996-12-05 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1996-12-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996-12-03 | 1,030 | 1,030 | 1,000 | 1,000 | 16,000 | 1,000 |
| 1996-12-02 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1996-11-27 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1996-11-26 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1996-11-22 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 1,020 |
| 1996-11-21 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1996-11-20 | 1,030 | 1,030 | 1,020 | 1,020 | 6,000 | 1,020 |
| 1996-11-19 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 1,020 |
| 1996-11-18 | 1,030 | 1,030 | 1,020 | 1,020 | 7,000 | 1,020 |
| 1996-11-15 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 1,030 |
| 1996-11-14 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1996-11-13 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1996-11-08 | 1,020 | 1,020 | 1,010 | 1,010 | 9,000 | 1,010 |
| 1996-11-07 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 1,030 |
| 1996-11-05 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1996-10-31 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 1,020 |
| 1996-10-29 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1996-10-28 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1996-10-24 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1996-10-23 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 1,030 |
| 1996-10-21 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1996-10-18 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1996-10-16 | 1,040 | 1,040 | 1,030 | 1,030 | 6,000 | 1,030 |
| 1996-10-15 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 1,040 |
| 1996-10-08 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1996-10-07 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1996-10-04 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1996-10-03 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 1,050 |
| 1996-10-02 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1996-09-30 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1996-09-20 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1996-09-13 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1996-09-06 | 1,040 | 1,040 | 1,030 | 1,030 | 8,000 | 1,030 |
| 1996-09-03 | 1,050 | 1,050 | 1,030 | 1,030 | 7,000 | 1,030 |
| 1996-08-22 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1996-08-21 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 1,050 |
| 1996-08-15 | 1,050 | 1,050 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1996-08-12 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1996-08-09 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1996-08-08 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1996-08-07 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1996-08-06 | 1,040 | 1,050 | 1,040 | 1,050 | 7,000 | 1,050 |
| 1996-08-02 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1996-07-29 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1996-07-26 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1996-07-25 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1996-07-22 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1996-07-19 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 | 1,040 |
| 1996-07-18 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1996-07-17 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 1,070 |
| 1996-07-12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1996-07-04 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1996-07-03 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1996-07-02 | 1,100 | 1,100 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1996-07-01 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1996-06-26 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1996-06-25 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1996-06-20 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1996-06-18 | 1,100 | 1,100 | 1,080 | 1,080 | 4,000 | 1,080 |
| 1996-06-14 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1996-06-12 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1996-06-06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1996-06-04 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1996-06-03 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1996-05-31 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1996-05-30 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1996-05-29 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1996-05-27 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1996-05-24 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1996-05-22 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1996-05-21 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1996-05-20 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1996-05-16 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1996-05-15 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1996-05-14 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 1,090 |
| 1996-05-10 | 1,080 | 1,080 | 1,080 | 1,080 | 10,000 | 1,080 |
| 1996-05-09 | 1,100 | 1,100 | 1,100 | 1,100 | 13,000 | 1,100 |
| 1996-05-08 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 | 1,100 |
| 1996-05-02 | 1,120 | 1,120 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1996-05-01 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 | 1,100 |
| 1996-04-26 | 1,070 | 1,100 | 1,060 | 1,100 | 9,000 | 1,100 |
| 1996-04-25 | 1,050 | 1,050 | 1,050 | 1,050 | 12,000 | 1,050 |
| 1996-04-24 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1996-04-23 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 1,050 |
| 1996-04-22 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1996-04-18 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 | 1,050 |
| 1996-04-15 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 | 1,050 |
| 1996-04-12 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 | 1,020 |
| 1996-04-11 | 997 | 1,000 | 997 | 1,000 | 6,000 | 1,000 |
| 1996-04-10 | 977 | 977 | 977 | 977 | 1,000 | 977 |
| 1996-04-09 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 1996-04-08 | 964 | 969 | 964 | 969 | 17,000 | 969 |
| 1996-04-05 | 959 | 960 | 959 | 959 | 7,000 | 959 |
| 1996-04-04 | 961 | 961 | 960 | 960 | 6,000 | 960 |
| 1996-04-03 | 990 | 990 | 990 | 990 | 5,000 | 990 |
| 1996-04-02 | 990 | 990 | 990 | 990 | 5,000 | 990 |
| 1996-04-01 | 1,000 | 1,000 | 980 | 980 | 4,000 | 980 |
| 1996-03-29 | 980 | 1,000 | 980 | 1,000 | 5,000 | 1,000 |
| 1996-03-28 | 950 | 960 | 950 | 960 | 11,000 | 960 |
| 1996-03-27 | 950 | 950 | 950 | 950 | 50,000 | 950 |
| 1996-03-25 | 950 | 961 | 950 | 960 | 3,000 | 960 |
| 1996-03-22 | 989 | 989 | 950 | 950 | 6,000 | 950 |
| 1996-03-21 | 1,020 | 1,020 | 1,000 | 1,000 | 10,000 | 1,000 |
| 1996-03-19 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1996-03-15 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1996-03-14 | 1,010 | 1,020 | 1,010 | 1,020 | 5,000 | 1,020 |
| 1996-03-13 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 1,020 |
| 1996-03-07 | 1,040 | 1,040 | 1,020 | 1,020 | 13,000 | 1,020 |
| 1996-03-05 | 1,050 | 1,050 | 1,040 | 1,040 | 4,000 | 1,040 |
| 1996-03-04 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1996-03-01 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1996-02-26 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 1,140 |
| 1996-02-22 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1996-02-20 | 1,140 | 1,140 | 1,140 | 1,140 | 6,000 | 1,140 |
| 1996-02-19 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 1,140 |
| 1996-02-14 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1996-02-09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1996-02-08 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1996-02-07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1996-02-06 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1996-02-02 | 1,240 | 1,240 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1996-01-31 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1996-01-30 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1996-01-29 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1996-01-26 | 1,220 | 1,220 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1996-01-22 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,260 |
| 1996-01-19 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1996-01-18 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1996-01-16 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1996-01-12 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 1,240 |
| 1996-01-11 | 1,200 | 1,220 | 1,200 | 1,220 | 2,000 | 1,220 |
| 1996-01-10 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1996-01-09 | 1,220 | 1,240 | 1,220 | 1,240 | 3,000 | 1,240 |
| 1996-01-05 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
分割・併合履歴 ： [1988-11-26]1株→1.1株
