9978 (株)文教堂グループホールディングス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 363 | 366 | 363 | 364 | 2,500 | 364 |
| 2008-12-29 | 362 | 363 | 361 | 363 | 600 | 363 |
| 2008-12-26 | 361 | 361 | 360 | 360 | 500 | 360 |
| 2008-12-25 | 360 | 361 | 360 | 360 | 400 | 360 |
| 2008-12-24 | 365 | 365 | 356 | 356 | 1,600 | 356 |
| 2008-12-22 | 356 | 357 | 356 | 356 | 1,500 | 356 |
| 2008-12-19 | 390 | 399 | 360 | 360 | 6,600 | 360 |
| 2008-12-18 | 364 | 365 | 360 | 360 | 2,600 | 360 |
| 2008-12-17 | 361 | 361 | 360 | 360 | 1,200 | 360 |
| 2008-12-16 | 361 | 361 | 361 | 361 | 300 | 361 |
| 2008-12-15 | 367 | 369 | 361 | 368 | 1,600 | 368 |
| 2008-12-12 | 367 | 369 | 367 | 367 | 500 | 367 |
| 2008-12-11 | 367 | 369 | 365 | 368 | 800 | 368 |
| 2008-12-10 | 360 | 367 | 360 | 367 | 1,700 | 367 |
| 2008-12-09 | 361 | 361 | 360 | 360 | 600 | 360 |
| 2008-12-08 | 365 | 367 | 361 | 361 | 500 | 361 |
| 2008-12-05 | 357 | 362 | 357 | 361 | 1,800 | 361 |
| 2008-12-04 | 368 | 369 | 364 | 366 | 1,200 | 366 |
| 2008-12-03 | 367 | 368 | 367 | 368 | 300 | 368 |
| 2008-12-02 | 364 | 365 | 360 | 365 | 1,400 | 365 |
| 2008-12-01 | 369 | 370 | 364 | 364 | 700 | 364 |
| 2008-11-28 | 369 | 370 | 365 | 367 | 3,400 | 367 |
| 2008-11-27 | 362 | 366 | 361 | 366 | 1,100 | 366 |
| 2008-11-26 | 361 | 363 | 361 | 361 | 1,100 | 361 |
| 2008-11-25 | 366 | 366 | 361 | 361 | 1,500 | 361 |
| 2008-11-21 | 365 | 365 | 363 | 365 | 700 | 365 |
| 2008-11-20 | 366 | 368 | 365 | 368 | 600 | 368 |
| 2008-11-19 | 363 | 367 | 363 | 366 | 800 | 366 |
| 2008-11-18 | 362 | 363 | 360 | 363 | 500 | 363 |
| 2008-11-17 | 362 | 364 | 362 | 362 | 800 | 362 |
| 2008-11-14 | 362 | 363 | 362 | 362 | 400 | 362 |
| 2008-11-13 | 372 | 372 | 363 | 363 | 1,200 | 363 |
| 2008-11-12 | 374 | 374 | 368 | 369 | 2,200 | 369 |
| 2008-11-11 | 370 | 373 | 370 | 373 | 700 | 373 |
| 2008-11-10 | 380 | 380 | 370 | 370 | 1,100 | 370 |
| 2008-11-07 | 379 | 379 | 375 | 378 | 900 | 378 |
| 2008-11-06 | 380 | 381 | 377 | 379 | 1,700 | 379 |
| 2008-11-05 | 377 | 379 | 377 | 377 | 1,500 | 377 |
| 2008-11-04 | 372 | 376 | 372 | 376 | 1,600 | 376 |
| 2008-10-31 | 369 | 372 | 368 | 371 | 2,900 | 371 |
| 2008-10-30 | 358 | 364 | 358 | 364 | 2,100 | 364 |
| 2008-10-29 | 359 | 359 | 355 | 356 | 1,000 | 356 |
| 2008-10-28 | 351 | 361 | 350 | 351 | 2,300 | 351 |
| 2008-10-27 | 360 | 363 | 356 | 356 | 700 | 356 |
| 2008-10-24 | 358 | 358 | 355 | 355 | 800 | 355 |
| 2008-10-23 | 365 | 365 | 356 | 358 | 1,300 | 358 |
| 2008-10-22 | 367 | 367 | 360 | 365 | 1,800 | 365 |
| 2008-10-21 | 366 | 378 | 366 | 367 | 2,000 | 367 |
| 2008-10-20 | 370 | 371 | 370 | 370 | 600 | 370 |
| 2008-10-17 | 362 | 385 | 362 | 370 | 2,200 | 370 |
| 2008-10-16 | 378 | 378 | 360 | 367 | 1,500 | 367 |
| 2008-10-15 | 370 | 380 | 355 | 362 | 2,300 | 362 |
| 2008-10-14 | 375 | 386 | 367 | 370 | 5,600 | 370 |
| 2008-10-10 | 365 | 373 | 351 | 353 | 2,300 | 353 |
| 2008-10-09 | 360 | 370 | 355 | 370 | 2,000 | 370 |
| 2008-10-08 | 340 | 365 | 340 | 360 | 2,800 | 360 |
| 2008-10-07 | 350 | 365 | 340 | 365 | 4,100 | 365 |
| 2008-10-06 | 400 | 400 | 380 | 380 | 5,400 | 380 |
| 2008-10-03 | 390 | 390 | 379 | 390 | 2,800 | 390 |
| 2008-10-02 | 393 | 393 | 385 | 390 | 400 | 390 |
| 2008-10-01 | 390 | 390 | 383 | 390 | 600 | 390 |
| 2008-09-30 | 385 | 390 | 381 | 390 | 4,000 | 390 |
| 2008-09-29 | 389 | 390 | 388 | 388 | 700 | 388 |
| 2008-09-26 | 382 | 385 | 382 | 384 | 1,300 | 384 |
| 2008-09-25 | 382 | 382 | 382 | 382 | 500 | 382 |
| 2008-09-24 | 383 | 383 | 381 | 381 | 600 | 381 |
| 2008-09-22 | 380 | 382 | 379 | 382 | 2,300 | 382 |
| 2008-09-19 | 380 | 381 | 380 | 381 | 500 | 381 |
| 2008-09-18 | 383 | 383 | 380 | 380 | 1,300 | 380 |
| 2008-09-17 | 388 | 388 | 383 | 385 | 900 | 385 |
| 2008-09-16 | 386 | 390 | 380 | 385 | 2,000 | 385 |
| 2008-09-12 | 391 | 396 | 391 | 393 | 900 | 393 |
| 2008-09-11 | 396 | 396 | 395 | 395 | 700 | 395 |
| 2008-09-10 | 395 | 398 | 395 | 398 | 1,000 | 398 |
| 2008-09-09 | 398 | 398 | 398 | 398 | 100 | 398 |
| 2008-09-08 | 403 | 403 | 395 | 396 | 1,500 | 396 |
| 2008-09-05 | 400 | 402 | 399 | 402 | 2,000 | 402 |
| 2008-09-04 | 400 | 404 | 400 | 404 | 600 | 404 |
| 2008-09-03 | 395 | 402 | 395 | 400 | 1,200 | 400 |
| 2008-09-02 | 400 | 400 | 396 | 396 | 1,300 | 396 |
| 2008-09-01 | 401 | 401 | 399 | 399 | 600 | 399 |
| 2008-08-29 | 406 | 406 | 403 | 405 | 2,200 | 405 |
| 2008-08-28 | 402 | 405 | 402 | 403 | 1,300 | 403 |
| 2008-08-27 | 398 | 405 | 397 | 401 | 800 | 401 |
| 2008-08-26 | 389 | 405 | 385 | 395 | 2,800 | 395 |
| 2008-08-25 | 420 | 426 | 420 | 422 | 3,300 | 422 |
| 2008-08-22 | 425 | 425 | 417 | 417 | 2,300 | 417 |
| 2008-08-21 | 425 | 430 | 425 | 430 | 2,600 | 430 |
| 2008-08-20 | 420 | 423 | 418 | 423 | 1,300 | 423 |
| 2008-08-19 | 416 | 417 | 416 | 417 | 500 | 417 |
| 2008-08-18 | 415 | 415 | 410 | 415 | 1,700 | 415 |
| 2008-08-15 | 412 | 414 | 410 | 414 | 800 | 414 |
| 2008-08-14 | 412 | 412 | 409 | 410 | 1,300 | 410 |
| 2008-08-13 | 410 | 411 | 410 | 411 | 500 | 411 |
| 2008-08-12 | 415 | 415 | 410 | 410 | 2,700 | 410 |
| 2008-08-11 | 415 | 419 | 412 | 412 | 1,200 | 412 |
| 2008-08-08 | 415 | 418 | 412 | 415 | 1,100 | 415 |
| 2008-08-07 | 419 | 420 | 418 | 420 | 500 | 420 |
| 2008-08-06 | 415 | 419 | 415 | 419 | 400 | 419 |
| 2008-08-05 | 423 | 423 | 415 | 420 | 800 | 420 |
| 2008-08-04 | 419 | 421 | 411 | 420 | 500 | 420 |
| 2008-08-01 | 410 | 420 | 409 | 419 | 1,100 | 419 |
| 2008-07-31 | 430 | 430 | 415 | 416 | 2,200 | 416 |
| 2008-07-30 | 409 | 412 | 409 | 409 | 900 | 409 |
| 2008-07-29 | 408 | 409 | 406 | 406 | 1,300 | 406 |
| 2008-07-28 | 425 | 435 | 420 | 420 | 2,700 | 420 |
| 2008-07-25 | 447 | 447 | 415 | 435 | 6,000 | 435 |
| 2008-07-24 | 407 | 409 | 407 | 407 | 1,200 | 407 |
| 2008-07-23 | 407 | 407 | 405 | 405 | 800 | 405 |
| 2008-07-22 | 405 | 408 | 404 | 408 | 1,000 | 408 |
| 2008-07-18 | 402 | 406 | 402 | 405 | 2,300 | 405 |
| 2008-07-17 | 403 | 403 | 400 | 401 | 600 | 401 |
| 2008-07-16 | 400 | 401 | 399 | 399 | 800 | 399 |
| 2008-07-15 | 400 | 402 | 400 | 401 | 1,000 | 401 |
| 2008-07-14 | 401 | 401 | 400 | 400 | 400 | 400 |
| 2008-07-11 | 400 | 401 | 400 | 400 | 900 | 400 |
| 2008-07-10 | 400 | 401 | 400 | 401 | 700 | 401 |
| 2008-07-09 | 402 | 404 | 400 | 401 | 700 | 401 |
| 2008-07-08 | 403 | 403 | 401 | 401 | 400 | 401 |
| 2008-07-07 | 402 | 403 | 400 | 403 | 700 | 403 |
| 2008-07-04 | 401 | 403 | 399 | 403 | 1,400 | 403 |
| 2008-07-03 | 400 | 404 | 399 | 399 | 900 | 399 |
| 2008-07-02 | 404 | 404 | 401 | 403 | 500 | 403 |
| 2008-06-30 | 399 | 405 | 399 | 404 | 3,400 | 404 |
| 2008-06-27 | 402 | 403 | 400 | 402 | 1,200 | 402 |
| 2008-06-26 | 401 | 403 | 401 | 403 | 900 | 403 |
| 2008-06-25 | 401 | 401 | 401 | 401 | 300 | 401 |
| 2008-06-24 | 401 | 401 | 401 | 401 | 500 | 401 |
| 2008-06-23 | 405 | 405 | 400 | 400 | 300 | 400 |
| 2008-06-20 | 405 | 405 | 400 | 400 | 1,000 | 400 |
| 2008-06-19 | 400 | 400 | 400 | 400 | 3,700 | 400 |
| 2008-06-18 | 400 | 404 | 400 | 404 | 4,300 | 404 |
| 2008-06-17 | 405 | 405 | 403 | 403 | 1,300 | 403 |
| 2008-06-16 | 409 | 409 | 404 | 404 | 1,600 | 404 |
| 2008-06-13 | 409 | 409 | 405 | 405 | 600 | 405 |
| 2008-06-11 | 407 | 410 | 407 | 410 | 400 | 410 |
| 2008-06-10 | 405 | 409 | 404 | 409 | 400 | 409 |
| 2008-06-09 | 405 | 406 | 405 | 405 | 900 | 405 |
| 2008-06-06 | 410 | 410 | 407 | 410 | 600 | 410 |
| 2008-06-05 | 409 | 414 | 407 | 414 | 1,300 | 414 |
| 2008-06-04 | 410 | 410 | 408 | 408 | 2,600 | 408 |
| 2008-06-03 | 412 | 415 | 410 | 415 | 600 | 415 |
| 2008-06-02 | 412 | 412 | 412 | 412 | 300 | 412 |
| 2008-05-30 | 420 | 424 | 407 | 412 | 3,700 | 412 |
| 2008-05-29 | 417 | 420 | 412 | 412 | 900 | 412 |
| 2008-05-28 | 415 | 420 | 412 | 420 | 1,400 | 420 |
| 2008-05-27 | 412 | 415 | 410 | 415 | 500 | 415 |
| 2008-05-26 | 416 | 416 | 410 | 410 | 600 | 410 |
| 2008-05-23 | 413 | 413 | 410 | 410 | 500 | 410 |
| 2008-05-22 | 416 | 416 | 414 | 416 | 700 | 416 |
| 2008-05-21 | 416 | 416 | 416 | 416 | 100 | 416 |
| 2008-05-20 | 410 | 417 | 408 | 416 | 1,700 | 416 |
| 2008-05-19 | 407 | 410 | 407 | 410 | 500 | 410 |
| 2008-05-16 | 406 | 406 | 406 | 406 | 300 | 406 |
| 2008-05-15 | 410 | 410 | 406 | 407 | 600 | 407 |
| 2008-05-14 | 409 | 410 | 407 | 410 | 600 | 410 |
| 2008-05-13 | 408 | 410 | 407 | 410 | 700 | 410 |
| 2008-05-12 | 404 | 405 | 399 | 405 | 2,800 | 405 |
| 2008-05-09 | 403 | 404 | 403 | 404 | 300 | 404 |
| 2008-05-08 | 405 | 405 | 402 | 404 | 1,500 | 404 |
| 2008-05-07 | 408 | 410 | 406 | 408 | 1,400 | 408 |
| 2008-05-02 | 410 | 416 | 410 | 412 | 1,200 | 412 |
| 2008-05-01 | 418 | 418 | 414 | 414 | 600 | 414 |
| 2008-04-30 | 420 | 420 | 419 | 419 | 2,400 | 419 |
| 2008-04-28 | 415 | 417 | 412 | 412 | 1,000 | 412 |
| 2008-04-25 | 413 | 414 | 410 | 410 | 800 | 410 |
| 2008-04-24 | 413 | 414 | 413 | 413 | 500 | 413 |
| 2008-04-23 | 413 | 415 | 413 | 413 | 700 | 413 |
| 2008-04-22 | 411 | 413 | 411 | 413 | 900 | 413 |
| 2008-04-21 | 407 | 410 | 407 | 410 | 1,300 | 410 |
| 2008-04-18 | 414 | 414 | 405 | 412 | 1,000 | 412 |
| 2008-04-17 | 408 | 408 | 402 | 402 | 1,100 | 402 |
| 2008-04-16 | 411 | 411 | 407 | 408 | 600 | 408 |
| 2008-04-15 | 411 | 411 | 410 | 410 | 200 | 410 |
| 2008-04-14 | 411 | 412 | 410 | 410 | 400 | 410 |
| 2008-04-11 | 415 | 416 | 410 | 410 | 800 | 410 |
| 2008-04-10 | 418 | 418 | 410 | 410 | 300 | 410 |
| 2008-04-09 | 403 | 425 | 402 | 425 | 1,500 | 425 |
| 2008-04-08 | 412 | 412 | 400 | 400 | 2,700 | 400 |
| 2008-04-07 | 408 | 408 | 408 | 408 | 100 | 408 |
| 2008-04-04 | 405 | 410 | 403 | 408 | 1,000 | 408 |
| 2008-04-03 | 406 | 406 | 405 | 405 | 500 | 405 |
| 2008-04-02 | 405 | 407 | 405 | 405 | 900 | 405 |
| 2008-04-01 | 402 | 402 | 402 | 402 | 400 | 402 |
| 2008-03-31 | 405 | 410 | 401 | 401 | 2,200 | 401 |
| 2008-03-28 | 392 | 395 | 392 | 395 | 1,000 | 395 |
| 2008-03-27 | 391 | 391 | 391 | 391 | 300 | 391 |
| 2008-03-26 | 390 | 395 | 390 | 392 | 1,900 | 392 |
| 2008-03-25 | 391 | 391 | 390 | 391 | 1,200 | 391 |
| 2008-03-24 | 390 | 393 | 390 | 390 | 1,300 | 390 |
| 2008-03-21 | 391 | 398 | 390 | 391 | 1,100 | 391 |
| 2008-03-19 | 391 | 396 | 391 | 391 | 1,400 | 391 |
| 2008-03-18 | 390 | 391 | 386 | 390 | 1,600 | 390 |
| 2008-03-17 | 400 | 400 | 390 | 390 | 2,000 | 390 |
| 2008-03-14 | 401 | 402 | 400 | 401 | 1,900 | 401 |
| 2008-03-13 | 405 | 406 | 400 | 401 | 600 | 401 |
| 2008-03-12 | 413 | 413 | 401 | 407 | 1,500 | 407 |
| 2008-03-11 | 421 | 421 | 410 | 413 | 800 | 413 |
| 2008-03-10 | 429 | 429 | 421 | 422 | 1,600 | 422 |
| 2008-03-07 | 431 | 431 | 430 | 430 | 1,600 | 430 |
| 2008-03-06 | 433 | 433 | 430 | 432 | 1,000 | 432 |
| 2008-03-05 | 430 | 433 | 430 | 433 | 1,000 | 433 |
| 2008-03-04 | 438 | 438 | 433 | 434 | 400 | 434 |
| 2008-03-03 | 438 | 440 | 438 | 440 | 2,100 | 440 |
| 2008-02-29 | 455 | 455 | 446 | 446 | 2,600 | 446 |
| 2008-02-28 | 449 | 450 | 446 | 450 | 600 | 450 |
| 2008-02-27 | 445 | 450 | 445 | 447 | 1,400 | 447 |
| 2008-02-26 | 450 | 451 | 445 | 445 | 3,200 | 445 |
| 2008-02-25 | 460 | 464 | 460 | 464 | 7,000 | 464 |
| 2008-02-22 | 458 | 464 | 458 | 463 | 2,300 | 463 |
| 2008-02-21 | 460 | 460 | 458 | 458 | 2,700 | 458 |
| 2008-02-20 | 460 | 460 | 457 | 460 | 1,000 | 460 |
| 2008-02-19 | 457 | 460 | 457 | 460 | 1,300 | 460 |
| 2008-02-18 | 457 | 460 | 457 | 460 | 1,100 | 460 |
| 2008-02-15 | 460 | 462 | 455 | 455 | 1,100 | 455 |
| 2008-02-14 | 458 | 460 | 455 | 460 | 800 | 460 |
| 2008-02-13 | 460 | 462 | 455 | 460 | 700 | 460 |
| 2008-02-12 | 450 | 454 | 450 | 454 | 1,800 | 454 |
| 2008-02-08 | 474 | 474 | 458 | 458 | 2,300 | 458 |
| 2008-02-07 | 470 | 473 | 466 | 466 | 2,100 | 466 |
| 2008-02-06 | 473 | 475 | 470 | 474 | 1,500 | 474 |
| 2008-02-05 | 479 | 479 | 470 | 472 | 1,700 | 472 |
| 2008-02-04 | 460 | 470 | 460 | 470 | 1,000 | 470 |
| 2008-02-01 | 460 | 461 | 459 | 459 | 900 | 459 |
| 2008-01-31 | 455 | 459 | 453 | 455 | 2,500 | 455 |
| 2008-01-30 | 453 | 453 | 447 | 450 | 1,200 | 450 |
| 2008-01-29 | 450 | 450 | 448 | 450 | 1,400 | 450 |
| 2008-01-28 | 450 | 450 | 444 | 444 | 1,600 | 444 |
| 2008-01-25 | 440 | 446 | 440 | 446 | 400 | 446 |
| 2008-01-24 | 444 | 447 | 440 | 440 | 1,200 | 440 |
| 2008-01-23 | 428 | 445 | 425 | 444 | 3,100 | 444 |
| 2008-01-22 | 442 | 442 | 440 | 440 | 1,800 | 440 |
| 2008-01-21 | 451 | 451 | 444 | 447 | 2,300 | 447 |
| 2008-01-18 | 448 | 450 | 446 | 450 | 3,300 | 450 |
| 2008-01-17 | 448 | 454 | 448 | 450 | 2,900 | 450 |
| 2008-01-16 | 462 | 463 | 450 | 454 | 2,600 | 454 |
| 2008-01-15 | 470 | 470 | 460 | 465 | 4,500 | 465 |
| 2008-01-11 | 461 | 467 | 461 | 463 | 700 | 463 |
| 2008-01-10 | 460 | 470 | 460 | 462 | 1,400 | 462 |
| 2008-01-09 | 461 | 461 | 460 | 460 | 400 | 460 |
| 2008-01-08 | 466 | 467 | 461 | 461 | 1,000 | 461 |
| 2008-01-07 | 460 | 467 | 460 | 461 | 1,300 | 461 |
| 2008-01-04 | 460 | 460 | 457 | 457 | 500 | 457 |
分割・併合履歴 ： [1995-02-23]1株→1.3株
