9978 (株)文教堂グループホールディングス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 278 | 278 | 270 | 270 | 2,900 | 270 |
| 2009-12-29 | 270 | 273 | 270 | 273 | 2,400 | 273 |
| 2009-12-28 | 268 | 270 | 268 | 270 | 1,400 | 270 |
| 2009-12-25 | 268 | 270 | 267 | 267 | 2,700 | 267 |
| 2009-12-24 | 265 | 270 | 265 | 268 | 1,900 | 268 |
| 2009-12-22 | 270 | 270 | 260 | 265 | 3,900 | 265 |
| 2009-12-21 | 271 | 274 | 270 | 270 | 500 | 270 |
| 2009-12-18 | 278 | 278 | 278 | 278 | 500 | 278 |
| 2009-12-17 | 280 | 280 | 260 | 279 | 4,200 | 279 |
| 2009-12-16 | 275 | 279 | 275 | 279 | 2,000 | 279 |
| 2009-12-15 | 277 | 279 | 277 | 279 | 1,100 | 279 |
| 2009-12-14 | 278 | 279 | 277 | 279 | 400 | 279 |
| 2009-12-11 | 280 | 280 | 279 | 279 | 300 | 279 |
| 2009-12-10 | 280 | 281 | 280 | 280 | 1,000 | 280 |
| 2009-12-09 | 278 | 278 | 277 | 278 | 1,100 | 278 |
| 2009-12-08 | 276 | 278 | 276 | 278 | 1,200 | 278 |
| 2009-12-07 | 280 | 280 | 275 | 275 | 1,000 | 275 |
| 2009-12-04 | 279 | 280 | 275 | 275 | 800 | 275 |
| 2009-12-03 | 276 | 280 | 276 | 279 | 1,000 | 279 |
| 2009-12-02 | 275 | 275 | 269 | 275 | 1,100 | 275 |
| 2009-12-01 | 285 | 285 | 274 | 276 | 2,100 | 276 |
| 2009-11-30 | 289 | 290 | 285 | 289 | 3,700 | 289 |
| 2009-11-27 | 269 | 275 | 268 | 270 | 2,300 | 270 |
| 2009-11-26 | 291 | 291 | 255 | 262 | 6,300 | 262 |
| 2009-11-25 | 299 | 299 | 289 | 294 | 3,500 | 294 |
| 2009-11-24 | 301 | 301 | 299 | 299 | 3,200 | 299 |
| 2009-11-20 | 310 | 310 | 299 | 300 | 4,800 | 300 |
| 2009-11-19 | 310 | 310 | 309 | 310 | 1,000 | 310 |
| 2009-11-18 | 314 | 314 | 311 | 311 | 700 | 311 |
| 2009-11-17 | 310 | 312 | 310 | 310 | 1,400 | 310 |
| 2009-11-16 | 314 | 314 | 310 | 310 | 1,100 | 310 |
| 2009-11-13 | 310 | 311 | 310 | 311 | 600 | 311 |
| 2009-11-12 | 311 | 313 | 311 | 311 | 400 | 311 |
| 2009-11-11 | 314 | 314 | 310 | 314 | 900 | 314 |
| 2009-11-10 | 312 | 314 | 312 | 314 | 1,200 | 314 |
| 2009-11-09 | 311 | 312 | 311 | 312 | 400 | 312 |
| 2009-11-06 | 312 | 312 | 311 | 311 | 400 | 311 |
| 2009-11-05 | 310 | 314 | 310 | 314 | 400 | 314 |
| 2009-11-04 | 311 | 314 | 310 | 314 | 1,600 | 314 |
| 2009-11-02 | 311 | 314 | 311 | 314 | 500 | 314 |
| 2009-10-30 | 315 | 315 | 313 | 313 | 2,000 | 313 |
| 2009-10-29 | 314 | 314 | 314 | 314 | 300 | 314 |
| 2009-10-28 | 311 | 315 | 311 | 315 | 500 | 315 |
| 2009-10-27 | 311 | 314 | 311 | 312 | 1,300 | 312 |
| 2009-10-26 | 311 | 314 | 311 | 313 | 600 | 313 |
| 2009-10-23 | 314 | 314 | 311 | 314 | 2,000 | 314 |
| 2009-10-22 | 312 | 315 | 311 | 314 | 2,100 | 314 |
| 2009-10-21 | 315 | 315 | 313 | 313 | 300 | 313 |
| 2009-10-20 | 314 | 315 | 314 | 315 | 400 | 315 |
| 2009-10-19 | 310 | 315 | 310 | 311 | 1,200 | 311 |
| 2009-10-16 | 312 | 313 | 312 | 312 | 700 | 312 |
| 2009-10-15 | 312 | 312 | 312 | 312 | 300 | 312 |
| 2009-10-14 | 313 | 313 | 311 | 311 | 1,000 | 311 |
| 2009-10-13 | 313 | 315 | 312 | 315 | 600 | 315 |
| 2009-10-09 | 315 | 316 | 312 | 316 | 700 | 316 |
| 2009-10-08 | 312 | 313 | 312 | 313 | 300 | 313 |
| 2009-10-07 | 313 | 316 | 312 | 316 | 500 | 316 |
| 2009-10-06 | 317 | 320 | 316 | 316 | 400 | 316 |
| 2009-10-05 | 320 | 320 | 305 | 317 | 2,300 | 317 |
| 2009-10-02 | 320 | 324 | 320 | 320 | 1,100 | 320 |
| 2009-10-01 | 325 | 325 | 320 | 320 | 700 | 320 |
| 2009-09-30 | 322 | 325 | 322 | 325 | 2,200 | 325 |
| 2009-09-29 | 317 | 320 | 314 | 316 | 3,600 | 316 |
| 2009-09-28 | 316 | 317 | 315 | 317 | 1,400 | 317 |
| 2009-09-25 | 320 | 325 | 317 | 317 | 1,100 | 317 |
| 2009-09-24 | 321 | 321 | 318 | 320 | 2,500 | 320 |
| 2009-09-18 | 325 | 325 | 321 | 321 | 400 | 321 |
| 2009-09-17 | 328 | 328 | 315 | 325 | 4,700 | 325 |
| 2009-09-16 | 330 | 334 | 328 | 328 | 600 | 328 |
| 2009-09-15 | 336 | 337 | 328 | 335 | 4,300 | 335 |
| 2009-09-14 | 326 | 330 | 325 | 325 | 500 | 325 |
| 2009-09-11 | 337 | 337 | 320 | 321 | 5,500 | 321 |
| 2009-09-10 | 320 | 322 | 318 | 319 | 6,500 | 319 |
| 2009-09-09 | 323 | 325 | 320 | 325 | 2,300 | 325 |
| 2009-09-08 | 320 | 339 | 320 | 332 | 7,000 | 332 |
| 2009-09-07 | 330 | 330 | 320 | 330 | 2,500 | 330 |
| 2009-09-04 | 330 | 334 | 329 | 330 | 2,600 | 330 |
| 2009-09-03 | 331 | 331 | 329 | 330 | 2,500 | 330 |
| 2009-09-02 | 340 | 340 | 330 | 330 | 3,400 | 330 |
| 2009-09-01 | 345 | 345 | 338 | 340 | 1,300 | 340 |
| 2009-08-31 | 342 | 349 | 340 | 340 | 2,700 | 340 |
| 2009-08-28 | 340 | 345 | 340 | 341 | 700 | 341 |
| 2009-08-27 | 345 | 345 | 341 | 341 | 1,400 | 341 |
| 2009-08-26 | 338 | 346 | 336 | 345 | 3,000 | 345 |
| 2009-08-25 | 359 | 365 | 359 | 363 | 3,100 | 363 |
| 2009-08-24 | 360 | 365 | 358 | 365 | 7,600 | 365 |
| 2009-08-21 | 359 | 360 | 358 | 360 | 1,400 | 360 |
| 2009-08-20 | 360 | 360 | 357 | 357 | 2,700 | 357 |
| 2009-08-19 | 359 | 359 | 358 | 359 | 600 | 359 |
| 2009-08-18 | 357 | 358 | 357 | 358 | 1,000 | 358 |
| 2009-08-17 | 358 | 359 | 356 | 358 | 1,500 | 358 |
| 2009-08-14 | 354 | 360 | 352 | 359 | 6,800 | 359 |
| 2009-08-13 | 351 | 354 | 351 | 351 | 900 | 351 |
| 2009-08-12 | 350 | 354 | 348 | 353 | 1,700 | 353 |
| 2009-08-11 | 350 | 352 | 346 | 351 | 2,900 | 351 |
| 2009-08-10 | 349 | 350 | 346 | 350 | 800 | 350 |
| 2009-08-07 | 345 | 349 | 345 | 349 | 700 | 349 |
| 2009-08-06 | 348 | 350 | 348 | 348 | 1,100 | 348 |
| 2009-08-05 | 346 | 348 | 345 | 348 | 600 | 348 |
| 2009-08-04 | 346 | 348 | 346 | 348 | 1,300 | 348 |
| 2009-08-03 | 356 | 356 | 344 | 344 | 600 | 344 |
| 2009-07-31 | 350 | 350 | 340 | 347 | 5,800 | 347 |
| 2009-07-30 | 347 | 349 | 346 | 348 | 1,400 | 348 |
| 2009-07-29 | 345 | 349 | 343 | 349 | 1,200 | 349 |
| 2009-07-28 | 343 | 343 | 343 | 343 | 500 | 343 |
| 2009-07-27 | 340 | 342 | 340 | 341 | 1,200 | 341 |
| 2009-07-24 | 340 | 340 | 339 | 340 | 2,500 | 340 |
| 2009-07-23 | 340 | 340 | 339 | 340 | 800 | 340 |
| 2009-07-22 | 338 | 339 | 338 | 339 | 200 | 339 |
| 2009-07-21 | 339 | 339 | 336 | 336 | 300 | 336 |
| 2009-07-17 | 335 | 340 | 335 | 339 | 300 | 339 |
| 2009-07-16 | 333 | 339 | 333 | 339 | 400 | 339 |
| 2009-07-15 | 330 | 339 | 330 | 332 | 1,500 | 332 |
| 2009-07-14 | 330 | 336 | 330 | 330 | 1,400 | 330 |
| 2009-07-13 | 340 | 340 | 339 | 340 | 1,800 | 340 |
| 2009-07-10 | 341 | 343 | 341 | 343 | 600 | 343 |
| 2009-07-09 | 341 | 344 | 341 | 344 | 400 | 344 |
| 2009-07-08 | 344 | 344 | 341 | 341 | 200 | 341 |
| 2009-07-07 | 341 | 344 | 341 | 343 | 1,500 | 343 |
| 2009-07-06 | 342 | 345 | 342 | 345 | 1,100 | 345 |
| 2009-07-03 | 345 | 345 | 341 | 345 | 2,100 | 345 |
| 2009-07-02 | 348 | 348 | 346 | 346 | 1,200 | 346 |
| 2009-07-01 | 350 | 350 | 347 | 347 | 1,200 | 347 |
| 2009-06-30 | 347 | 351 | 347 | 351 | 2,600 | 351 |
| 2009-06-29 | 350 | 350 | 347 | 348 | 2,400 | 348 |
| 2009-06-26 | 341 | 346 | 340 | 346 | 1,400 | 346 |
| 2009-06-25 | 345 | 345 | 344 | 344 | 1,500 | 344 |
| 2009-06-24 | 341 | 343 | 341 | 343 | 500 | 343 |
| 2009-06-23 | 337 | 340 | 337 | 340 | 1,800 | 340 |
| 2009-06-22 | 336 | 336 | 335 | 335 | 1,800 | 335 |
| 2009-06-19 | 336 | 336 | 334 | 335 | 800 | 335 |
| 2009-06-18 | 336 | 336 | 335 | 335 | 600 | 335 |
| 2009-06-17 | 333 | 336 | 333 | 336 | 2,100 | 336 |
| 2009-06-16 | 335 | 335 | 333 | 334 | 1,500 | 334 |
| 2009-06-15 | 333 | 335 | 332 | 334 | 2,200 | 334 |
| 2009-06-12 | 331 | 335 | 331 | 333 | 1,800 | 333 |
| 2009-06-11 | 334 | 335 | 330 | 335 | 2,900 | 335 |
| 2009-06-10 | 331 | 334 | 330 | 331 | 1,000 | 331 |
| 2009-06-09 | 333 | 333 | 329 | 329 | 3,100 | 329 |
| 2009-06-08 | 333 | 333 | 332 | 333 | 500 | 333 |
| 2009-06-05 | 333 | 333 | 333 | 333 | 400 | 333 |
| 2009-06-04 | 332 | 333 | 331 | 331 | 600 | 331 |
| 2009-06-03 | 331 | 333 | 331 | 332 | 600 | 332 |
| 2009-06-02 | 332 | 333 | 330 | 330 | 800 | 330 |
| 2009-06-01 | 332 | 332 | 330 | 331 | 2,200 | 331 |
| 2009-05-29 | 332 | 334 | 332 | 332 | 2,000 | 332 |
| 2009-05-28 | 334 | 334 | 331 | 332 | 3,800 | 332 |
| 2009-05-27 | 333 | 335 | 333 | 334 | 800 | 334 |
| 2009-05-26 | 335 | 335 | 333 | 333 | 400 | 333 |
| 2009-05-25 | 333 | 334 | 333 | 333 | 300 | 333 |
| 2009-05-22 | 334 | 334 | 333 | 333 | 200 | 333 |
| 2009-05-21 | 333 | 333 | 333 | 333 | 500 | 333 |
| 2009-05-20 | 335 | 335 | 333 | 333 | 400 | 333 |
| 2009-05-19 | 334 | 334 | 334 | 334 | 200 | 334 |
| 2009-05-18 | 333 | 334 | 333 | 334 | 500 | 334 |
| 2009-05-15 | 332 | 334 | 331 | 334 | 500 | 334 |
| 2009-05-14 | 332 | 333 | 332 | 333 | 200 | 333 |
| 2009-05-13 | 335 | 335 | 333 | 333 | 600 | 333 |
| 2009-05-12 | 334 | 335 | 334 | 335 | 500 | 335 |
| 2009-05-11 | 332 | 335 | 332 | 333 | 1,400 | 333 |
| 2009-05-08 | 332 | 335 | 332 | 335 | 1,500 | 335 |
| 2009-05-07 | 334 | 334 | 331 | 332 | 500 | 332 |
| 2009-05-01 | 331 | 331 | 331 | 331 | 200 | 331 |
| 2009-04-30 | 335 | 339 | 331 | 334 | 3,300 | 334 |
| 2009-04-28 | 331 | 334 | 331 | 333 | 800 | 333 |
| 2009-04-27 | 331 | 332 | 331 | 332 | 700 | 332 |
| 2009-04-24 | 331 | 331 | 331 | 331 | 100 | 331 |
| 2009-04-23 | 330 | 331 | 330 | 331 | 800 | 331 |
| 2009-04-22 | 330 | 331 | 330 | 331 | 1,000 | 331 |
| 2009-04-21 | 331 | 332 | 331 | 332 | 500 | 332 |
| 2009-04-20 | 333 | 333 | 331 | 331 | 1,800 | 331 |
| 2009-04-17 | 334 | 334 | 332 | 332 | 700 | 332 |
| 2009-04-16 | 335 | 335 | 332 | 333 | 800 | 333 |
| 2009-04-15 | 331 | 335 | 331 | 335 | 900 | 335 |
| 2009-04-14 | 332 | 332 | 330 | 331 | 3,000 | 331 |
| 2009-04-13 | 334 | 334 | 333 | 333 | 200 | 333 |
| 2009-04-10 | 335 | 335 | 331 | 335 | 1,900 | 335 |
| 2009-04-09 | 332 | 341 | 332 | 337 | 1,700 | 337 |
| 2009-04-08 | 335 | 336 | 331 | 331 | 800 | 331 |
| 2009-04-07 | 333 | 335 | 333 | 335 | 1,200 | 335 |
| 2009-04-06 | 328 | 333 | 328 | 333 | 1,100 | 333 |
| 2009-04-03 | 333 | 333 | 331 | 331 | 500 | 331 |
| 2009-04-02 | 331 | 331 | 331 | 331 | 100 | 331 |
| 2009-04-01 | 333 | 333 | 331 | 331 | 500 | 331 |
| 2009-03-31 | 339 | 339 | 333 | 333 | 2,700 | 333 |
| 2009-03-30 | 335 | 337 | 335 | 337 | 700 | 337 |
| 2009-03-27 | 335 | 335 | 334 | 335 | 800 | 335 |
| 2009-03-26 | 336 | 336 | 330 | 335 | 700 | 335 |
| 2009-03-25 | 323 | 339 | 323 | 330 | 1,900 | 330 |
| 2009-03-24 | 321 | 328 | 321 | 325 | 2,200 | 325 |
| 2009-03-23 | 319 | 330 | 319 | 330 | 2,700 | 330 |
| 2009-03-19 | 326 | 339 | 321 | 339 | 2,300 | 339 |
| 2009-03-18 | 343 | 343 | 325 | 326 | 600 | 326 |
| 2009-03-17 | 322 | 330 | 322 | 323 | 2,000 | 323 |
| 2009-03-16 | 338 | 339 | 333 | 334 | 1,600 | 334 |
| 2009-03-13 | 342 | 342 | 339 | 339 | 1,800 | 339 |
| 2009-03-12 | 343 | 347 | 343 | 345 | 1,200 | 345 |
| 2009-03-11 | 345 | 346 | 345 | 346 | 900 | 346 |
| 2009-03-10 | 345 | 345 | 345 | 345 | 200 | 345 |
| 2009-03-09 | 355 | 355 | 345 | 346 | 1,700 | 346 |
| 2009-03-06 | 350 | 373 | 348 | 357 | 2,400 | 357 |
| 2009-03-05 | 350 | 355 | 350 | 355 | 600 | 355 |
| 2009-03-04 | 342 | 360 | 342 | 360 | 900 | 360 |
| 2009-03-03 | 356 | 356 | 345 | 352 | 1,000 | 352 |
| 2009-03-02 | 358 | 360 | 350 | 352 | 1,700 | 352 |
| 2009-02-27 | 355 | 369 | 355 | 368 | 2,800 | 368 |
| 2009-02-26 | 360 | 362 | 359 | 362 | 1,000 | 362 |
| 2009-02-25 | 362 | 362 | 357 | 359 | 1,300 | 359 |
| 2009-02-24 | 382 | 382 | 365 | 365 | 3,100 | 365 |
| 2009-02-23 | 385 | 386 | 384 | 384 | 2,900 | 384 |
| 2009-02-20 | 387 | 387 | 384 | 384 | 3,300 | 384 |
| 2009-02-19 | 383 | 390 | 383 | 386 | 3,600 | 386 |
| 2009-02-18 | 378 | 384 | 378 | 382 | 4,300 | 382 |
| 2009-02-17 | 370 | 378 | 370 | 378 | 2,900 | 378 |
| 2009-02-16 | 370 | 371 | 368 | 370 | 2,300 | 370 |
| 2009-02-13 | 370 | 370 | 366 | 368 | 1,800 | 368 |
| 2009-02-12 | 368 | 368 | 365 | 365 | 1,700 | 365 |
| 2009-02-10 | 366 | 367 | 366 | 367 | 900 | 367 |
| 2009-02-09 | 368 | 368 | 365 | 366 | 2,600 | 366 |
| 2009-02-06 | 360 | 364 | 360 | 361 | 500 | 361 |
| 2009-02-04 | 359 | 364 | 359 | 360 | 1,900 | 360 |
| 2009-02-03 | 364 | 366 | 360 | 361 | 1,700 | 361 |
| 2009-02-02 | 369 | 369 | 365 | 365 | 2,700 | 365 |
| 2009-01-30 | 370 | 370 | 369 | 369 | 2,700 | 369 |
| 2009-01-29 | 366 | 369 | 365 | 369 | 700 | 369 |
| 2009-01-28 | 364 | 365 | 360 | 363 | 1,500 | 363 |
| 2009-01-27 | 360 | 364 | 360 | 362 | 500 | 362 |
| 2009-01-26 | 360 | 365 | 358 | 358 | 2,600 | 358 |
| 2009-01-23 | 363 | 363 | 361 | 361 | 700 | 361 |
| 2009-01-22 | 364 | 364 | 361 | 361 | 1,100 | 361 |
| 2009-01-21 | 364 | 364 | 360 | 360 | 800 | 360 |
| 2009-01-20 | 369 | 369 | 360 | 360 | 1,500 | 360 |
| 2009-01-19 | 368 | 368 | 361 | 367 | 700 | 367 |
| 2009-01-16 | 360 | 363 | 360 | 363 | 1,200 | 363 |
| 2009-01-15 | 361 | 362 | 361 | 361 | 900 | 361 |
| 2009-01-14 | 362 | 363 | 361 | 362 | 1,000 | 362 |
| 2009-01-13 | 370 | 370 | 360 | 360 | 2,600 | 360 |
| 2009-01-09 | 366 | 370 | 366 | 370 | 800 | 370 |
| 2009-01-08 | 369 | 369 | 367 | 367 | 800 | 367 |
| 2009-01-07 | 367 | 368 | 367 | 368 | 800 | 368 |
| 2009-01-06 | 367 | 367 | 365 | 365 | 500 | 365 |
| 2009-01-05 | 365 | 365 | 365 | 365 | 500 | 365 |
分割・併合履歴 ： [1995-02-23]1株→1.3株
