9471 (株)文溪堂 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-24 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 1999-12-22 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1999-12-20 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1999-12-15 | 820 | 820 | 820 | 820 | 5,000 | 820 |
| 1999-12-14 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1999-12-13 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1999-12-08 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1999-12-07 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 1999-12-06 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1999-12-02 | 698 | 698 | 698 | 698 | 2,000 | 698 |
| 1999-11-30 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1999-11-29 | 624 | 624 | 624 | 624 | 2,000 | 624 |
| 1999-11-24 | 670 | 684 | 670 | 684 | 3,000 | 684 |
| 1999-11-22 | 629 | 639 | 629 | 630 | 3,000 | 630 |
| 1999-11-19 | 720 | 720 | 719 | 719 | 6,000 | 719 |
| 1999-11-16 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1999-11-15 | 751 | 751 | 611 | 611 | 5,000 | 611 |
| 1999-11-11 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 1999-11-09 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 1999-11-05 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1999-11-02 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1999-10-29 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 1999-10-27 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1999-10-25 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1999-10-22 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 1999-10-21 | 816 | 816 | 750 | 750 | 4,000 | 750 |
| 1999-10-20 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 1999-10-13 | 785 | 785 | 785 | 785 | 5,000 | 785 |
| 1999-10-07 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 1999-10-06 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 1999-10-04 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1999-09-28 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 1999-09-27 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1999-09-24 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1999-09-20 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1999-09-14 | 860 | 860 | 860 | 860 | 4,000 | 860 |
| 1999-09-13 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1999-09-06 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 1999-09-02 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1999-08-25 | 825 | 825 | 820 | 820 | 3,000 | 820 |
| 1999-08-24 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1999-08-20 | 825 | 825 | 825 | 825 | 2,000 | 825 |
| 1999-08-16 | 825 | 825 | 825 | 825 | 4,000 | 825 |
| 1999-08-12 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1999-08-05 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1999-08-03 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1999-08-02 | 796 | 796 | 796 | 796 | 1,000 | 796 |
| 1999-07-23 | 746 | 746 | 746 | 746 | 1,000 | 746 |
| 1999-07-21 | 826 | 826 | 826 | 826 | 1,000 | 826 |
| 1999-07-19 | 829 | 829 | 829 | 829 | 1,000 | 829 |
| 1999-07-14 | 829 | 829 | 829 | 829 | 4,000 | 829 |
| 1999-07-08 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1999-07-06 | 819 | 819 | 819 | 819 | 1,000 | 819 |
| 1999-07-05 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 1999-07-02 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1999-06-29 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 1999-06-25 | 829 | 829 | 829 | 829 | 5,000 | 829 |
| 1999-06-24 | 829 | 829 | 829 | 829 | 1,000 | 829 |
| 1999-06-22 | 829 | 829 | 829 | 829 | 1,000 | 829 |
| 1999-06-15 | 829 | 829 | 829 | 829 | 4,000 | 829 |
| 1999-06-11 | 830 | 830 | 770 | 829 | 3,000 | 829 |
| 1999-06-10 | 829 | 829 | 829 | 829 | 1,000 | 829 |
| 1999-06-09 | 829 | 829 | 829 | 829 | 1,000 | 829 |
| 1999-06-08 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1999-06-07 | 759 | 759 | 759 | 759 | 1,000 | 759 |
| 1999-06-04 | 759 | 759 | 759 | 759 | 1,000 | 759 |
| 1999-06-02 | 834 | 834 | 834 | 834 | 1,000 | 834 |
| 1999-05-25 | 838 | 838 | 838 | 838 | 1,000 | 838 |
| 1999-05-20 | 838 | 838 | 838 | 838 | 2,000 | 838 |
| 1999-05-14 | 840 | 840 | 840 | 840 | 5,000 | 840 |
| 1999-05-11 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 1999-05-07 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1999-04-30 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 1999-04-28 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1999-04-27 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1999-04-23 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1999-04-22 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1999-04-20 | 839 | 839 | 839 | 839 | 1,000 | 839 |
| 1999-04-14 | 840 | 840 | 840 | 840 | 4,000 | 840 |
| 1999-04-12 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1999-04-05 | 780 | 785 | 780 | 780 | 4,000 | 780 |
| 1999-04-02 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1999-03-31 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1999-03-29 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1999-03-26 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1999-03-25 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1999-03-24 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1999-03-19 | 700 | 700 | 690 | 690 | 5,000 | 690 |
| 1999-03-16 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1999-03-15 | 690 | 699 | 690 | 699 | 5,000 | 699 |
| 1999-03-12 | 672 | 672 | 660 | 660 | 4,000 | 660 |
| 1999-03-11 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 1999-03-10 | 640 | 640 | 622 | 622 | 5,000 | 622 |
| 1999-03-04 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 1999-03-03 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 1999-03-02 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 1999-02-25 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 1999-02-22 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 1999-02-17 | 645 | 650 | 645 | 650 | 2,000 | 650 |
| 1999-02-16 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1999-02-15 | 700 | 700 | 700 | 700 | 7,000 | 700 |
| 1999-02-04 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1999-02-02 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1999-01-29 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1999-01-28 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1999-01-27 | 624 | 624 | 624 | 624 | 1,000 | 624 |
| 1999-01-26 | 623 | 623 | 623 | 623 | 1,000 | 623 |
| 1999-01-25 | 625 | 625 | 625 | 625 | 9,000 | 625 |
| 1999-01-22 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 1999-01-21 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1999-01-20 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1999-01-13 | 685 | 685 | 685 | 685 | 6,000 | 685 |
| 1999-01-12 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1999-01-11 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 1999-01-05 | 689 | 689 | 689 | 689 | 1,000 | 689 |
分割・併合履歴 ： [1988-11-26]1株→1.1株
