9978 (株)文教堂グループホールディングス の時系列データ [2004年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2004-12-30 | 704 | 710 | 704 | 705 | 2,200 | 705 |
2004-12-29 | 698 | 699 | 682 | 691 | 2,100 | 691 |
2004-12-28 | 690 | 695 | 689 | 695 | 1,000 | 695 |
2004-12-27 | 680 | 692 | 678 | 680 | 2,500 | 680 |
2004-12-24 | 690 | 690 | 680 | 680 | 500 | 680 |
2004-12-22 | 672 | 675 | 651 | 670 | 2,500 | 670 |
2004-12-21 | 700 | 700 | 662 | 672 | 5,300 | 672 |
2004-12-20 | 660 | 660 | 650 | 650 | 2,500 | 650 |
2004-12-17 | 660 | 660 | 650 | 650 | 2,200 | 650 |
2004-12-16 | 660 | 660 | 655 | 655 | 800 | 655 |
2004-12-15 | 655 | 655 | 654 | 655 | 1,200 | 655 |
2004-12-14 | 658 | 658 | 650 | 655 | 2,400 | 655 |
2004-12-13 | 655 | 675 | 655 | 670 | 1,200 | 670 |
2004-12-10 | 656 | 675 | 655 | 655 | 1,700 | 655 |
2004-12-09 | 655 | 660 | 655 | 655 | 600 | 655 |
2004-12-08 | 650 | 660 | 650 | 660 | 300 | 660 |
2004-12-07 | 670 | 670 | 650 | 650 | 3,800 | 650 |
2004-12-06 | 645 | 650 | 642 | 650 | 900 | 650 |
2004-12-03 | 642 | 645 | 640 | 645 | 1,100 | 645 |
2004-12-02 | 642 | 650 | 642 | 642 | 600 | 642 |
2004-12-01 | 655 | 655 | 642 | 642 | 500 | 642 |
2004-11-30 | 650 | 660 | 650 | 650 | 2,800 | 650 |
2004-11-29 | 630 | 630 | 630 | 630 | 1,400 | 630 |
2004-11-26 | 630 | 630 | 626 | 626 | 800 | 626 |
2004-11-25 | 633 | 633 | 629 | 629 | 800 | 629 |
2004-11-24 | 629 | 629 | 626 | 626 | 400 | 626 |
2004-11-22 | 630 | 630 | 629 | 629 | 1,200 | 629 |
2004-11-19 | 622 | 630 | 622 | 630 | 600 | 630 |
2004-11-18 | 630 | 630 | 629 | 629 | 500 | 629 |
2004-11-17 | 630 | 631 | 629 | 629 | 1,400 | 629 |
2004-11-16 | 625 | 630 | 615 | 629 | 2,200 | 629 |
2004-11-15 | 622 | 626 | 620 | 625 | 1,300 | 625 |
2004-11-12 | 620 | 621 | 620 | 620 | 1,100 | 620 |
2004-11-11 | 622 | 630 | 622 | 630 | 1,000 | 630 |
2004-11-10 | 620 | 621 | 620 | 620 | 1,600 | 620 |
2004-11-09 | 620 | 621 | 620 | 621 | 800 | 621 |
2004-11-08 | 615 | 620 | 615 | 620 | 300 | 620 |
2004-11-05 | 611 | 620 | 611 | 620 | 900 | 620 |
2004-11-04 | 622 | 623 | 605 | 606 | 2,400 | 606 |
2004-11-02 | 635 | 640 | 630 | 630 | 1,200 | 630 |
2004-11-01 | 620 | 635 | 620 | 630 | 1,500 | 630 |
2004-10-29 | 599 | 630 | 599 | 620 | 10,100 | 620 |
2004-10-28 | 660 | 660 | 659 | 659 | 1,100 | 659 |
2004-10-27 | 665 | 665 | 660 | 660 | 900 | 660 |
2004-10-26 | 660 | 670 | 658 | 670 | 400 | 670 |
2004-10-25 | 667 | 667 | 660 | 660 | 800 | 660 |
2004-10-22 | 663 | 670 | 663 | 667 | 1,100 | 667 |
2004-10-21 | 670 | 670 | 665 | 665 | 900 | 665 |
2004-10-20 | 685 | 685 | 670 | 670 | 2,100 | 670 |
2004-10-19 | 682 | 685 | 682 | 685 | 400 | 685 |
2004-10-18 | 680 | 682 | 680 | 682 | 500 | 682 |
2004-10-15 | 675 | 680 | 675 | 680 | 500 | 680 |
2004-10-13 | 680 | 680 | 675 | 680 | 600 | 680 |
2004-10-12 | 685 | 685 | 680 | 680 | 900 | 680 |
2004-10-07 | 690 | 690 | 688 | 688 | 500 | 688 |
2004-10-06 | 682 | 690 | 680 | 690 | 1,000 | 690 |
2004-10-05 | 690 | 690 | 685 | 685 | 400 | 685 |
2004-10-04 | 671 | 690 | 671 | 690 | 800 | 690 |
2004-10-01 | 663 | 675 | 663 | 670 | 600 | 670 |
2004-09-30 | 678 | 680 | 661 | 661 | 1,700 | 661 |
2004-09-29 | 669 | 669 | 660 | 660 | 2,300 | 660 |
2004-09-28 | 669 | 670 | 668 | 669 | 1,200 | 669 |
2004-09-27 | 680 | 680 | 668 | 670 | 1,600 | 670 |
2004-09-24 | 690 | 690 | 680 | 680 | 1,300 | 680 |
2004-09-22 | 690 | 694 | 689 | 690 | 1,800 | 690 |
2004-09-21 | 696 | 696 | 690 | 694 | 1,400 | 694 |
2004-09-17 | 700 | 700 | 691 | 694 | 1,500 | 694 |
2004-09-16 | 700 | 700 | 695 | 695 | 1,000 | 695 |
2004-09-15 | 700 | 700 | 698 | 699 | 900 | 699 |
2004-09-14 | 697 | 699 | 694 | 699 | 1,100 | 699 |
2004-09-13 | 700 | 700 | 693 | 693 | 2,000 | 693 |
2004-09-10 | 695 | 700 | 695 | 700 | 600 | 700 |
2004-09-09 | 710 | 710 | 695 | 695 | 1,900 | 695 |
2004-09-08 | 700 | 700 | 690 | 700 | 1,300 | 700 |
2004-09-07 | 689 | 700 | 689 | 690 | 2,400 | 690 |
2004-09-06 | 687 | 689 | 687 | 689 | 500 | 689 |
2004-09-03 | 689 | 690 | 685 | 685 | 2,400 | 685 |
2004-09-02 | 690 | 690 | 686 | 688 | 1,300 | 688 |
2004-09-01 | 683 | 700 | 683 | 688 | 3,200 | 688 |
2004-08-31 | 680 | 697 | 680 | 683 | 5,000 | 683 |
2004-08-30 | 709 | 709 | 674 | 680 | 5,800 | 680 |
2004-08-27 | 740 | 740 | 720 | 720 | 3,400 | 720 |
2004-08-26 | 750 | 750 | 710 | 740 | 6,000 | 740 |
2004-08-25 | 785 | 800 | 785 | 800 | 10,100 | 800 |
2004-08-24 | 781 | 784 | 780 | 784 | 4,700 | 784 |
2004-08-23 | 773 | 780 | 773 | 780 | 2,300 | 780 |
2004-08-20 | 775 | 775 | 770 | 772 | 3,600 | 772 |
2004-08-19 | 773 | 774 | 773 | 773 | 1,000 | 773 |
2004-08-18 | 769 | 770 | 768 | 770 | 3,700 | 770 |
2004-08-17 | 769 | 770 | 769 | 769 | 800 | 769 |
2004-08-16 | 768 | 770 | 768 | 768 | 1,600 | 768 |
2004-08-13 | 769 | 769 | 767 | 767 | 1,700 | 767 |
2004-08-12 | 770 | 770 | 768 | 770 | 1,200 | 770 |
2004-08-11 | 769 | 770 | 769 | 770 | 1,400 | 770 |
2004-08-10 | 765 | 767 | 760 | 767 | 1,600 | 767 |
2004-08-09 | 770 | 770 | 760 | 760 | 3,200 | 760 |
2004-08-06 | 762 | 767 | 762 | 765 | 500 | 765 |
2004-08-05 | 768 | 768 | 760 | 760 | 3,000 | 760 |
2004-08-04 | 760 | 761 | 760 | 761 | 600 | 761 |
2004-08-03 | 757 | 759 | 756 | 759 | 2,100 | 759 |
2004-08-02 | 758 | 759 | 756 | 756 | 2,100 | 756 |
2004-07-30 | 755 | 760 | 755 | 760 | 3,000 | 760 |
2004-07-29 | 757 | 757 | 755 | 757 | 400 | 757 |
2004-07-28 | 761 | 761 | 755 | 755 | 1,300 | 755 |
2004-07-27 | 760 | 765 | 760 | 760 | 3,500 | 760 |
2004-07-26 | 755 | 759 | 752 | 759 | 3,500 | 759 |
2004-07-23 | 760 | 770 | 755 | 755 | 5,100 | 755 |
2004-07-22 | 740 | 740 | 740 | 740 | 2,300 | 740 |
2004-07-21 | 736 | 743 | 735 | 740 | 8,500 | 740 |
2004-07-20 | 731 | 737 | 730 | 735 | 4,400 | 735 |
2004-07-16 | 730 | 730 | 725 | 726 | 1,700 | 726 |
2004-07-15 | 737 | 738 | 735 | 735 | 1,200 | 735 |
2004-07-14 | 737 | 738 | 736 | 737 | 3,900 | 737 |
2004-07-13 | 737 | 738 | 737 | 738 | 3,100 | 738 |
2004-07-12 | 735 | 739 | 735 | 737 | 2,800 | 737 |
2004-07-09 | 730 | 733 | 730 | 733 | 2,500 | 733 |
2004-07-08 | 725 | 734 | 720 | 730 | 3,500 | 730 |
2004-07-07 | 735 | 736 | 735 | 735 | 800 | 735 |
2004-07-06 | 725 | 735 | 725 | 735 | 1,600 | 735 |
2004-07-05 | 733 | 733 | 725 | 725 | 3,300 | 725 |
2004-07-02 | 730 | 732 | 730 | 732 | 1,200 | 732 |
2004-07-01 | 730 | 733 | 728 | 730 | 2,000 | 730 |
2004-06-30 | 735 | 735 | 730 | 733 | 3,500 | 733 |
2004-06-29 | 733 | 733 | 728 | 730 | 3,600 | 730 |
2004-06-28 | 732 | 732 | 730 | 730 | 1,800 | 730 |
2004-06-25 | 733 | 735 | 731 | 731 | 1,700 | 731 |
2004-06-24 | 730 | 733 | 730 | 733 | 3,200 | 733 |
2004-06-23 | 725 | 730 | 725 | 730 | 1,100 | 730 |
2004-06-22 | 725 | 726 | 724 | 725 | 2,100 | 725 |
2004-06-21 | 725 | 725 | 724 | 724 | 700 | 724 |
2004-06-18 | 725 | 729 | 721 | 722 | 2,500 | 722 |
2004-06-17 | 723 | 729 | 718 | 721 | 2,600 | 721 |
2004-06-16 | 720 | 722 | 717 | 722 | 1,500 | 722 |
2004-06-15 | 716 | 717 | 714 | 715 | 2,500 | 715 |
2004-06-14 | 712 | 720 | 712 | 717 | 5,800 | 717 |
2004-06-11 | 709 | 710 | 709 | 710 | 5,000 | 710 |
2004-06-10 | 706 | 708 | 706 | 708 | 1,800 | 708 |
2004-06-09 | 707 | 707 | 700 | 705 | 2,800 | 705 |
2004-06-08 | 705 | 708 | 704 | 707 | 2,600 | 707 |
2004-06-07 | 704 | 706 | 700 | 705 | 5,700 | 705 |
2004-06-04 | 700 | 704 | 700 | 704 | 2,500 | 704 |
2004-06-03 | 700 | 700 | 690 | 700 | 4,800 | 700 |
2004-06-02 | 695 | 698 | 695 | 698 | 2,100 | 698 |
2004-06-01 | 674 | 700 | 674 | 695 | 3,500 | 695 |
2004-05-31 | 670 | 670 | 665 | 670 | 2,400 | 670 |
2004-05-28 | 639 | 640 | 639 | 639 | 3,400 | 639 |
2004-05-27 | 636 | 640 | 636 | 639 | 1,000 | 639 |
2004-05-26 | 636 | 636 | 635 | 636 | 1,400 | 636 |
2004-05-25 | 638 | 640 | 635 | 635 | 1,600 | 635 |
2004-05-24 | 631 | 635 | 630 | 635 | 3,900 | 635 |
2004-05-21 | 631 | 635 | 630 | 630 | 400 | 630 |
2004-05-20 | 640 | 640 | 621 | 625 | 1,200 | 625 |
2004-05-19 | 620 | 630 | 618 | 630 | 1,600 | 630 |
2004-05-18 | 630 | 630 | 620 | 620 | 900 | 620 |
2004-05-17 | 665 | 665 | 635 | 635 | 2,300 | 635 |
2004-05-14 | 665 | 666 | 665 | 665 | 1,700 | 665 |
2004-05-13 | 670 | 673 | 660 | 665 | 1,000 | 665 |
2004-05-12 | 641 | 660 | 641 | 660 | 1,700 | 660 |
2004-05-11 | 600 | 635 | 600 | 635 | 3,200 | 635 |
2004-05-10 | 675 | 679 | 585 | 600 | 10,200 | 600 |
2004-05-07 | 729 | 730 | 675 | 675 | 6,200 | 675 |
2004-05-06 | 745 | 750 | 736 | 736 | 10,400 | 736 |
2004-04-30 | 725 | 745 | 722 | 741 | 11,500 | 741 |
2004-04-28 | 710 | 722 | 710 | 722 | 5,900 | 722 |
2004-04-27 | 667 | 700 | 667 | 700 | 7,000 | 700 |
2004-04-26 | 646 | 661 | 646 | 661 | 4,700 | 661 |
2004-04-23 | 650 | 650 | 641 | 644 | 4,800 | 644 |
2004-04-22 | 641 | 650 | 640 | 645 | 7,900 | 645 |
2004-04-21 | 631 | 635 | 630 | 635 | 1,200 | 635 |
2004-04-20 | 612 | 635 | 612 | 630 | 5,400 | 630 |
2004-04-19 | 591 | 612 | 591 | 607 | 7,200 | 607 |
2004-04-16 | 580 | 585 | 580 | 583 | 1,200 | 583 |
2004-04-15 | 577 | 577 | 575 | 575 | 2,900 | 575 |
2004-04-14 | 566 | 577 | 565 | 572 | 3,500 | 572 |
2004-04-13 | 563 | 566 | 560 | 566 | 8,200 | 566 |
2004-04-12 | 560 | 562 | 560 | 560 | 2,200 | 560 |
2004-04-09 | 549 | 560 | 549 | 560 | 2,800 | 560 |
2004-04-08 | 544 | 550 | 544 | 550 | 2,300 | 550 |
2004-04-07 | 550 | 550 | 545 | 545 | 3,100 | 545 |
2004-04-06 | 561 | 561 | 549 | 552 | 8,400 | 552 |
2004-04-05 | 556 | 561 | 556 | 561 | 2,900 | 561 |
2004-04-02 | 552 | 555 | 551 | 555 | 3,000 | 555 |
2004-04-01 | 549 | 550 | 548 | 549 | 1,300 | 549 |
2004-03-31 | 540 | 549 | 540 | 541 | 4,000 | 541 |
2004-03-30 | 543 | 549 | 543 | 549 | 1,900 | 549 |
2004-03-29 | 531 | 537 | 531 | 536 | 2,500 | 536 |
2004-03-26 | 532 | 535 | 530 | 530 | 2,600 | 530 |
2004-03-25 | 528 | 535 | 528 | 530 | 10,500 | 530 |
2004-03-24 | 526 | 528 | 526 | 527 | 4,100 | 527 |
2004-03-23 | 525 | 526 | 525 | 526 | 1,400 | 526 |
2004-03-22 | 523 | 525 | 522 | 525 | 1,500 | 525 |
2004-03-19 | 523 | 524 | 521 | 521 | 1,200 | 521 |
2004-03-18 | 520 | 522 | 520 | 521 | 2,300 | 521 |
2004-03-17 | 516 | 520 | 515 | 520 | 2,500 | 520 |
2004-03-16 | 518 | 518 | 516 | 516 | 900 | 516 |
2004-03-15 | 518 | 518 | 517 | 518 | 1,200 | 518 |
2004-03-12 | 518 | 518 | 517 | 517 | 400 | 517 |
2004-03-11 | 518 | 519 | 515 | 519 | 1,400 | 519 |
2004-03-10 | 514 | 516 | 513 | 514 | 2,100 | 514 |
2004-03-09 | 513 | 514 | 512 | 514 | 2,300 | 514 |
2004-03-08 | 510 | 512 | 510 | 512 | 3,400 | 512 |
2004-03-05 | 511 | 512 | 509 | 511 | 1,200 | 511 |
2004-03-04 | 509 | 512 | 506 | 512 | 3,600 | 512 |
2004-03-03 | 514 | 514 | 505 | 512 | 2,100 | 512 |
2004-03-02 | 512 | 515 | 509 | 515 | 6,800 | 515 |
2004-03-01 | 520 | 520 | 500 | 515 | 4,100 | 515 |
2004-02-27 | 523 | 523 | 518 | 521 | 3,800 | 521 |
2004-02-26 | 518 | 518 | 510 | 514 | 4,800 | 514 |
2004-02-25 | 519 | 521 | 518 | 520 | 11,000 | 520 |
2004-02-24 | 520 | 521 | 515 | 520 | 8,900 | 520 |
2004-02-23 | 525 | 530 | 525 | 526 | 9,700 | 526 |
2004-02-20 | 520 | 524 | 519 | 521 | 8,000 | 521 |
2004-02-19 | 519 | 520 | 518 | 520 | 3,900 | 520 |
2004-02-18 | 515 | 520 | 515 | 519 | 5,500 | 519 |
2004-02-17 | 519 | 519 | 515 | 516 | 2,800 | 516 |
2004-02-16 | 508 | 515 | 506 | 515 | 6,400 | 515 |
2004-02-13 | 505 | 508 | 505 | 507 | 3,400 | 507 |
2004-02-12 | 500 | 504 | 500 | 504 | 3,300 | 504 |
2004-02-10 | 500 | 500 | 496 | 500 | 3,000 | 500 |
2004-02-09 | 500 | 500 | 499 | 500 | 2,600 | 500 |
2004-02-06 | 499 | 500 | 499 | 500 | 900 | 500 |
2004-02-05 | 500 | 500 | 496 | 496 | 2,200 | 496 |
2004-02-04 | 498 | 500 | 498 | 498 | 1,000 | 498 |
2004-02-03 | 500 | 500 | 495 | 498 | 3,700 | 498 |
2004-02-02 | 499 | 500 | 495 | 499 | 2,200 | 499 |
2004-01-30 | 499 | 499 | 495 | 495 | 2,700 | 495 |
2004-01-29 | 489 | 489 | 481 | 489 | 3,200 | 489 |
2004-01-28 | 488 | 488 | 487 | 488 | 1,100 | 488 |
2004-01-27 | 487 | 487 | 486 | 487 | 1,200 | 487 |
2004-01-26 | 486 | 487 | 484 | 485 | 3,400 | 485 |
2004-01-23 | 486 | 486 | 485 | 486 | 1,000 | 486 |
2004-01-22 | 485 | 485 | 481 | 484 | 800 | 484 |
2004-01-21 | 484 | 485 | 483 | 485 | 1,300 | 485 |
2004-01-20 | 480 | 482 | 475 | 482 | 1,100 | 482 |
2004-01-19 | 471 | 475 | 470 | 474 | 2,300 | 474 |
2004-01-16 | 470 | 470 | 469 | 470 | 3,300 | 470 |
2004-01-15 | 470 | 470 | 470 | 470 | 1,800 | 470 |
2004-01-14 | 470 | 475 | 469 | 474 | 1,900 | 474 |
2004-01-13 | 474 | 474 | 469 | 470 | 4,200 | 470 |
2004-01-09 | 476 | 476 | 469 | 470 | 3,500 | 470 |
2004-01-08 | 477 | 477 | 468 | 476 | 3,300 | 476 |
2004-01-07 | 471 | 479 | 470 | 470 | 2,700 | 470 |
2004-01-06 | 480 | 480 | 470 | 475 | 3,000 | 475 |
2004-01-05 | 480 | 480 | 477 | 478 | 3,300 | 478 |
分割・併合履歴 : [1995-02-23]1株→1.3株