9978 (株)文教堂グループホールディングス 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 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1999-12-29 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1999-12-28 | 1,100 | 1,100 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1999-12-27 | 1,100 | 1,100 | 1,080 | 1,100 | 6,000 | 1,100 |
| 1999-12-24 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1999-12-22 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1999-12-21 | 1,170 | 1,170 | 1,160 | 1,170 | 6,000 | 1,170 |
| 1999-12-20 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 1,180 |
| 1999-12-17 | 1,180 | 1,200 | 1,180 | 1,180 | 10,000 | 1,180 |
| 1999-12-16 | 1,210 | 1,210 | 1,180 | 1,180 | 5,000 | 1,180 |
| 1999-12-15 | 1,200 | 1,230 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1999-12-14 | 1,130 | 1,140 | 1,130 | 1,140 | 3,000 | 1,140 |
| 1999-12-13 | 1,220 | 1,220 | 1,180 | 1,200 | 17,000 | 1,200 |
| 1999-12-10 | 1,200 | 1,200 | 1,200 | 1,200 | 14,000 | 1,200 |
| 1999-12-09 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 1,200 |
| 1999-12-08 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1999-12-07 | 1,200 | 1,200 | 1,190 | 1,200 | 8,000 | 1,200 |
| 1999-12-06 | 1,200 | 1,200 | 1,200 | 1,200 | 11,000 | 1,200 |
| 1999-12-03 | 1,100 | 1,200 | 1,060 | 1,200 | 16,000 | 1,200 |
| 1999-12-02 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 1,120 |
| 1999-12-01 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1999-11-30 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1999-11-29 | 1,100 | 1,100 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1999-11-26 | 1,100 | 1,100 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1999-11-25 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 1,150 |
| 1999-11-24 | 1,260 | 1,260 | 1,150 | 1,150 | 5,000 | 1,150 |
| 1999-11-22 | 1,250 | 1,250 | 1,200 | 1,250 | 8,000 | 1,250 |
| 1999-11-19 | 1,260 | 1,300 | 1,250 | 1,250 | 5,000 | 1,250 |
| 1999-11-18 | 1,260 | 1,260 | 1,250 | 1,250 | 5,000 | 1,250 |
| 1999-11-17 | 1,240 | 1,300 | 1,240 | 1,250 | 8,000 | 1,250 |
| 1999-11-16 | 1,280 | 1,280 | 1,240 | 1,240 | 15,000 | 1,240 |
| 1999-11-15 | 1,380 | 1,380 | 1,280 | 1,280 | 16,000 | 1,280 |
| 1999-11-12 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1999-11-11 | 1,400 | 1,410 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1999-11-10 | 1,340 | 1,480 | 1,280 | 1,470 | 45,000 | 1,470 |
| 1999-11-09 | 1,460 | 1,460 | 1,320 | 1,340 | 33,000 | 1,340 |
| 1999-11-08 | 1,460 | 1,460 | 1,460 | 1,460 | 82,000 | 1,460 |
| 1999-11-05 | 1,260 | 1,260 | 1,250 | 1,260 | 41,000 | 1,260 |
| 1999-11-04 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1999-11-02 | 1,050 | 1,060 | 1,050 | 1,050 | 5,000 | 1,050 |
| 1999-11-01 | 1,030 | 1,050 | 1,030 | 1,050 | 8,000 | 1,050 |
| 1999-10-29 | 1,070 | 1,150 | 1,070 | 1,110 | 7,000 | 1,110 |
| 1999-10-28 | 1,050 | 1,070 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1999-10-27 | 1,100 | 1,100 | 1,050 | 1,050 | 5,000 | 1,050 |
| 1999-10-26 | 1,140 | 1,140 | 1,100 | 1,100 | 6,000 | 1,100 |
| 1999-10-25 | 1,170 | 1,170 | 1,170 | 1,170 | 5,000 | 1,170 |
| 1999-10-22 | 1,150 | 1,200 | 1,150 | 1,200 | 5,000 | 1,200 |
| 1999-10-21 | 982 | 1,080 | 982 | 1,080 | 13,000 | 1,080 |
| 1999-10-20 | 950 | 980 | 950 | 980 | 3,000 | 980 |
| 1999-10-19 | 981 | 981 | 950 | 950 | 9,000 | 950 |
| 1999-10-18 | 1,020 | 1,020 | 970 | 980 | 5,000 | 980 |
| 1999-10-15 | 963 | 970 | 963 | 970 | 2,000 | 970 |
| 1999-10-14 | 970 | 970 | 950 | 951 | 5,000 | 951 |
| 1999-10-13 | 1,000 | 1,000 | 990 | 990 | 5,000 | 990 |
| 1999-10-12 | 1,000 | 1,020 | 1,000 | 1,020 | 6,000 | 1,020 |
| 1999-10-08 | 1,190 | 1,190 | 1,100 | 1,100 | 6,000 | 1,100 |
| 1999-10-07 | 1,170 | 1,300 | 1,170 | 1,210 | 20,000 | 1,210 |
| 1999-10-06 | 1,100 | 1,190 | 1,100 | 1,190 | 22,000 | 1,190 |
| 1999-10-05 | 992 | 1,000 | 991 | 1,000 | 12,000 | 1,000 |
| 1999-10-04 | 1,000 | 1,000 | 990 | 990 | 5,000 | 990 |
| 1999-10-01 | 999 | 1,000 | 990 | 990 | 9,000 | 990 |
| 1999-09-30 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1999-09-29 | 1,010 | 1,020 | 970 | 1,000 | 7,000 | 1,000 |
| 1999-09-28 | 970 | 970 | 965 | 965 | 4,000 | 965 |
| 1999-09-27 | 951 | 970 | 951 | 960 | 6,000 | 960 |
| 1999-09-24 | 1,010 | 1,010 | 900 | 900 | 4,000 | 900 |
| 1999-09-22 | 1,140 | 1,140 | 1,010 | 1,010 | 8,000 | 1,010 |
| 1999-09-21 | 1,120 | 1,140 | 1,120 | 1,140 | 4,000 | 1,140 |
| 1999-09-20 | 1,110 | 1,150 | 1,100 | 1,100 | 8,000 | 1,100 |
| 1999-09-17 | 1,200 | 1,200 | 1,110 | 1,110 | 3,000 | 1,110 |
| 1999-09-16 | 1,200 | 1,200 | 1,100 | 1,100 | 7,000 | 1,100 |
| 1999-09-14 | 1,300 | 1,300 | 1,200 | 1,200 | 15,000 | 1,200 |
| 1999-09-13 | 1,330 | 1,350 | 1,300 | 1,300 | 8,000 | 1,300 |
| 1999-09-10 | 1,360 | 1,360 | 1,280 | 1,350 | 34,000 | 1,350 |
| 1999-09-09 | 1,380 | 1,390 | 1,360 | 1,380 | 35,000 | 1,380 |
| 1999-09-08 | 1,380 | 1,400 | 1,340 | 1,380 | 51,000 | 1,380 |
| 1999-09-07 | 1,440 | 1,440 | 1,360 | 1,360 | 42,000 | 1,360 |
| 1999-09-06 | 1,300 | 1,360 | 1,280 | 1,360 | 31,000 | 1,360 |
| 1999-09-03 | 1,330 | 1,330 | 1,150 | 1,160 | 19,000 | 1,160 |
| 1999-09-02 | 1,320 | 1,400 | 1,320 | 1,330 | 21,000 | 1,330 |
| 1999-09-01 | 1,300 | 1,350 | 1,290 | 1,320 | 53,000 | 1,320 |
| 1999-08-31 | 1,540 | 1,540 | 1,250 | 1,260 | 145,000 | 1,260 |
| 1999-08-30 | 1,450 | 1,450 | 1,450 | 1,450 | 54,000 | 1,450 |
| 1999-08-27 | 1,250 | 1,250 | 1,250 | 1,250 | 38,000 | 1,250 |
| 1999-08-26 | 1,050 | 1,050 | 1,050 | 1,050 | 23,000 | 1,050 |
| 1999-08-25 | 850 | 950 | 850 | 950 | 141,000 | 950 |
| 1999-08-24 | 750 | 850 | 745 | 850 | 74,000 | 850 |
| 1999-08-23 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1999-08-18 | 798 | 798 | 798 | 798 | 1,000 | 798 |
| 1999-08-03 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1999-08-02 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1999-07-30 | 817 | 817 | 817 | 817 | 1,000 | 817 |
| 1999-07-23 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1999-07-22 | 840 | 840 | 840 | 840 | 4,000 | 840 |
| 1999-07-21 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1999-07-19 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1999-07-15 | 850 | 850 | 840 | 850 | 4,000 | 850 |
| 1999-07-14 | 850 | 850 | 840 | 840 | 6,000 | 840 |
| 1999-07-13 | 850 | 855 | 850 | 850 | 6,000 | 850 |
| 1999-07-12 | 860 | 860 | 850 | 850 | 7,000 | 850 |
| 1999-07-08 | 910 | 910 | 860 | 860 | 4,000 | 860 |
| 1999-07-07 | 900 | 925 | 890 | 925 | 11,000 | 925 |
| 1999-07-06 | 870 | 900 | 860 | 900 | 14,000 | 900 |
| 1999-07-05 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1999-07-02 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1999-07-01 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1999-06-30 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1999-06-29 | 649 | 650 | 649 | 650 | 3,000 | 650 |
| 1999-06-28 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 1999-06-25 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1999-06-24 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 1999-06-23 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 1999-06-22 | 674 | 674 | 670 | 670 | 2,000 | 670 |
| 1999-06-18 | 674 | 674 | 674 | 674 | 1,000 | 674 |
| 1999-06-16 | 674 | 674 | 674 | 674 | 2,000 | 674 |
| 1999-06-15 | 674 | 674 | 674 | 674 | 1,000 | 674 |
| 1999-06-10 | 674 | 674 | 674 | 674 | 1,000 | 674 |
| 1999-06-04 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1999-06-02 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 1999-06-01 | 710 | 720 | 710 | 720 | 7,000 | 720 |
| 1999-05-31 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1999-05-28 | 659 | 680 | 659 | 680 | 2,000 | 680 |
| 1999-05-25 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1999-05-24 | 692 | 692 | 692 | 692 | 7,000 | 692 |
| 1999-05-21 | 692 | 692 | 692 | 692 | 2,000 | 692 |
| 1999-05-19 | 749 | 749 | 749 | 749 | 3,000 | 749 |
| 1999-05-18 | 749 | 749 | 740 | 749 | 6,000 | 749 |
| 1999-05-17 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1999-05-13 | 800 | 800 | 795 | 795 | 2,000 | 795 |
| 1999-05-12 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1999-05-11 | 820 | 835 | 810 | 835 | 5,000 | 835 |
| 1999-05-10 | 855 | 855 | 855 | 855 | 2,000 | 855 |
| 1999-05-07 | 855 | 855 | 855 | 855 | 3,000 | 855 |
| 1999-05-06 | 861 | 861 | 855 | 855 | 15,000 | 855 |
| 1999-04-27 | 824 | 870 | 823 | 870 | 7,000 | 870 |
| 1999-04-22 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 1999-04-21 | 850 | 860 | 850 | 850 | 16,000 | 850 |
| 1999-04-20 | 820 | 850 | 800 | 850 | 26,000 | 850 |
| 1999-04-16 | 829 | 829 | 829 | 829 | 1,000 | 829 |
| 1999-04-15 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1999-04-14 | 780 | 800 | 780 | 800 | 5,000 | 800 |
| 1999-04-13 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 1999-04-12 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1999-04-09 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1999-04-08 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1999-04-07 | 773 | 850 | 773 | 850 | 46,000 | 850 |
| 1999-04-06 | 750 | 770 | 750 | 770 | 4,000 | 770 |
| 1999-04-05 | 790 | 791 | 780 | 780 | 5,000 | 780 |
| 1999-04-02 | 750 | 790 | 750 | 790 | 5,000 | 790 |
| 1999-04-01 | 690 | 730 | 690 | 730 | 9,000 | 730 |
| 1999-03-31 | 660 | 660 | 650 | 650 | 2,000 | 650 |
| 1999-03-30 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 1999-03-29 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1999-03-24 | 740 | 751 | 701 | 751 | 5,000 | 751 |
| 1999-03-23 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1999-03-19 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1999-03-18 | 780 | 800 | 780 | 800 | 6,000 | 800 |
| 1999-03-17 | 770 | 780 | 770 | 780 | 4,000 | 780 |
| 1999-03-16 | 771 | 771 | 770 | 770 | 3,000 | 770 |
| 1999-03-15 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1999-03-12 | 775 | 775 | 770 | 770 | 3,000 | 770 |
| 1999-03-11 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 1999-03-09 | 825 | 825 | 820 | 820 | 4,000 | 820 |
| 1999-03-08 | 820 | 850 | 820 | 850 | 6,000 | 850 |
| 1999-03-05 | 819 | 829 | 819 | 829 | 6,000 | 829 |
| 1999-03-04 | 829 | 850 | 829 | 829 | 6,000 | 829 |
| 1999-03-03 | 780 | 829 | 772 | 829 | 8,000 | 829 |
| 1999-03-02 | 811 | 811 | 802 | 802 | 3,000 | 802 |
| 1999-03-01 | 792 | 820 | 791 | 810 | 22,000 | 810 |
| 1999-02-26 | 776 | 810 | 775 | 790 | 10,000 | 790 |
| 1999-02-25 | 785 | 785 | 772 | 776 | 5,000 | 776 |
| 1999-02-24 | 780 | 788 | 772 | 772 | 13,000 | 772 |
| 1999-02-23 | 771 | 791 | 760 | 790 | 28,000 | 790 |
| 1999-02-22 | 690 | 799 | 690 | 769 | 14,000 | 769 |
| 1999-02-19 | 701 | 701 | 701 | 701 | 4,000 | 701 |
| 1999-02-18 | 710 | 720 | 700 | 700 | 18,000 | 700 |
| 1999-02-17 | 676 | 710 | 676 | 710 | 2,000 | 710 |
| 1999-02-16 | 685 | 715 | 684 | 715 | 11,000 | 715 |
| 1999-02-15 | 727 | 727 | 705 | 705 | 20,000 | 705 |
| 1999-02-12 | 681 | 740 | 681 | 725 | 19,000 | 725 |
| 1999-02-10 | 639 | 640 | 639 | 640 | 5,000 | 640 |
| 1999-02-09 | 640 | 640 | 611 | 640 | 9,000 | 640 |
| 1999-02-08 | 610 | 640 | 610 | 640 | 9,000 | 640 |
| 1999-02-05 | 640 | 640 | 588 | 610 | 47,000 | 610 |
| 1999-02-04 | 640 | 640 | 640 | 640 | 31,000 | 640 |
| 1999-02-03 | 540 | 540 | 540 | 540 | 34,000 | 540 |
| 1999-02-02 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1999-02-01 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 1999-01-29 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 1999-01-28 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 1999-01-27 | 463 | 466 | 463 | 466 | 2,000 | 466 |
| 1999-01-22 | 476 | 476 | 476 | 476 | 2,000 | 476 |
| 1999-01-20 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 1999-01-19 | 451 | 451 | 451 | 451 | 3,000 | 451 |
| 1999-01-18 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1999-01-12 | 451 | 500 | 451 | 500 | 24,000 | 500 |
| 1999-01-06 | 500 | 500 | 500 | 500 | 12,000 | 500 |
| 1999-01-05 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1999-01-04 | 509 | 510 | 509 | 510 | 3,000 | 510 |
分割・併合履歴 ： [1995-02-23]1株→1.3株
