9978 (株)文教堂グループホールディングス の時系列データ [2010年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2010-12-30 | 202 | 205 | 196 | 197 | 4,500 | 197 |
2010-12-29 | 196 | 200 | 196 | 198 | 3,900 | 198 |
2010-12-28 | 193 | 200 | 193 | 199 | 2,900 | 199 |
2010-12-27 | 194 | 197 | 194 | 195 | 1,800 | 195 |
2010-12-24 | 199 | 200 | 194 | 194 | 12,600 | 194 |
2010-12-22 | 210 | 210 | 196 | 198 | 7,900 | 198 |
2010-12-21 | 195 | 196 | 195 | 195 | 3,200 | 195 |
2010-12-20 | 196 | 199 | 195 | 198 | 3,000 | 198 |
2010-12-17 | 194 | 200 | 193 | 195 | 8,300 | 195 |
2010-12-16 | 196 | 200 | 194 | 195 | 10,300 | 195 |
2010-12-15 | 195 | 197 | 195 | 197 | 2,200 | 197 |
2010-12-14 | 194 | 197 | 194 | 196 | 4,500 | 196 |
2010-12-13 | 193 | 195 | 193 | 195 | 2,700 | 195 |
2010-12-10 | 193 | 195 | 193 | 195 | 2,200 | 195 |
2010-12-09 | 193 | 195 | 193 | 195 | 1,600 | 195 |
2010-12-08 | 191 | 195 | 191 | 194 | 2,300 | 194 |
2010-12-07 | 191 | 194 | 191 | 193 | 3,200 | 193 |
2010-12-06 | 191 | 194 | 191 | 194 | 1,200 | 194 |
2010-12-03 | 191 | 192 | 190 | 190 | 3,900 | 190 |
2010-12-02 | 190 | 192 | 190 | 192 | 1,900 | 192 |
2010-12-01 | 190 | 191 | 190 | 191 | 900 | 191 |
2010-11-30 | 192 | 194 | 192 | 192 | 3,400 | 192 |
2010-11-29 | 190 | 191 | 190 | 191 | 1,100 | 191 |
2010-11-26 | 192 | 192 | 189 | 190 | 4,500 | 190 |
2010-11-25 | 194 | 195 | 192 | 193 | 5,000 | 193 |
2010-11-24 | 197 | 197 | 193 | 195 | 1,100 | 195 |
2010-11-22 | 194 | 200 | 192 | 200 | 3,700 | 200 |
2010-11-19 | 197 | 197 | 192 | 193 | 2,200 | 193 |
2010-11-18 | 191 | 191 | 190 | 191 | 2,300 | 191 |
2010-11-17 | 192 | 194 | 191 | 194 | 800 | 194 |
2010-11-16 | 190 | 193 | 189 | 193 | 1,300 | 193 |
2010-11-15 | 190 | 194 | 189 | 194 | 1,000 | 194 |
2010-11-12 | 190 | 194 | 189 | 189 | 1,200 | 189 |
2010-11-11 | 191 | 191 | 190 | 190 | 1,100 | 190 |
2010-11-10 | 188 | 194 | 188 | 194 | 3,000 | 194 |
2010-11-09 | 191 | 191 | 190 | 190 | 200 | 190 |
2010-11-08 | 191 | 191 | 190 | 190 | 1,000 | 190 |
2010-11-05 | 190 | 194 | 188 | 194 | 1,400 | 194 |
2010-11-04 | 188 | 190 | 186 | 190 | 2,400 | 190 |
2010-11-02 | 189 | 189 | 188 | 188 | 1,200 | 188 |
2010-11-01 | 189 | 189 | 188 | 188 | 800 | 188 |
2010-10-29 | 189 | 189 | 187 | 189 | 4,800 | 189 |
2010-10-28 | 189 | 189 | 188 | 188 | 1,500 | 188 |
2010-10-27 | 188 | 192 | 188 | 189 | 1,700 | 189 |
2010-10-26 | 188 | 195 | 188 | 193 | 8,300 | 193 |
2010-10-25 | 203 | 203 | 198 | 198 | 4,300 | 198 |
2010-10-22 | 204 | 204 | 203 | 203 | 400 | 203 |
2010-10-21 | 204 | 204 | 204 | 204 | 300 | 204 |
2010-10-20 | 209 | 209 | 204 | 204 | 4,700 | 204 |
2010-10-19 | 213 | 214 | 205 | 210 | 4,500 | 210 |
2010-10-18 | 210 | 210 | 206 | 206 | 1,200 | 206 |
2010-10-15 | 210 | 213 | 210 | 213 | 1,200 | 213 |
2010-10-14 | 210 | 213 | 210 | 212 | 2,000 | 212 |
2010-10-13 | 210 | 214 | 210 | 210 | 1,300 | 210 |
2010-10-12 | 222 | 222 | 210 | 210 | 2,500 | 210 |
2010-10-08 | 220 | 221 | 217 | 217 | 800 | 217 |
2010-10-07 | 219 | 222 | 219 | 222 | 1,200 | 222 |
2010-10-06 | 216 | 218 | 216 | 218 | 1,200 | 218 |
2010-10-05 | 216 | 217 | 215 | 216 | 1,100 | 216 |
2010-10-04 | 222 | 223 | 219 | 219 | 800 | 219 |
2010-10-01 | 220 | 222 | 220 | 222 | 300 | 222 |
2010-09-30 | 224 | 224 | 220 | 220 | 3,500 | 220 |
2010-09-29 | 223 | 225 | 223 | 225 | 1,400 | 225 |
2010-09-28 | 224 | 224 | 222 | 224 | 800 | 224 |
2010-09-27 | 220 | 223 | 220 | 223 | 800 | 223 |
2010-09-24 | 223 | 223 | 220 | 221 | 1,500 | 221 |
2010-09-22 | 221 | 224 | 220 | 224 | 1,700 | 224 |
2010-09-21 | 220 | 223 | 220 | 221 | 1,300 | 221 |
2010-09-17 | 220 | 222 | 220 | 220 | 1,100 | 220 |
2010-09-16 | 222 | 222 | 220 | 221 | 1,400 | 221 |
2010-09-15 | 221 | 223 | 221 | 223 | 500 | 223 |
2010-09-14 | 223 | 223 | 223 | 223 | 100 | 223 |
2010-09-13 | 222 | 225 | 222 | 222 | 800 | 222 |
2010-09-10 | 222 | 222 | 222 | 222 | 100 | 222 |
2010-09-09 | 220 | 222 | 220 | 221 | 400 | 221 |
2010-09-08 | 220 | 222 | 220 | 222 | 200 | 222 |
2010-09-07 | 223 | 223 | 222 | 222 | 400 | 222 |
2010-09-06 | 223 | 223 | 223 | 223 | 300 | 223 |
2010-09-03 | 220 | 224 | 220 | 221 | 600 | 221 |
2010-09-02 | 228 | 228 | 219 | 220 | 900 | 220 |
2010-09-01 | 220 | 226 | 219 | 219 | 1,700 | 219 |
2010-08-31 | 233 | 233 | 216 | 225 | 11,000 | 225 |
2010-08-30 | 226 | 226 | 224 | 226 | 1,600 | 226 |
2010-08-27 | 224 | 224 | 216 | 224 | 3,300 | 224 |
2010-08-26 | 236 | 239 | 235 | 235 | 2,900 | 235 |
2010-08-25 | 240 | 240 | 235 | 239 | 2,300 | 239 |
2010-08-24 | 239 | 239 | 238 | 239 | 1,300 | 239 |
2010-08-23 | 238 | 239 | 236 | 238 | 1,000 | 238 |
2010-08-20 | 238 | 238 | 234 | 238 | 1,600 | 238 |
2010-08-19 | 240 | 240 | 236 | 237 | 500 | 237 |
2010-08-18 | 236 | 236 | 234 | 236 | 800 | 236 |
2010-08-17 | 236 | 236 | 234 | 236 | 1,400 | 236 |
2010-08-16 | 234 | 234 | 232 | 234 | 1,400 | 234 |
2010-08-13 | 234 | 235 | 228 | 233 | 900 | 233 |
2010-08-12 | 234 | 234 | 229 | 234 | 1,900 | 234 |
2010-08-11 | 231 | 234 | 231 | 234 | 600 | 234 |
2010-08-10 | 235 | 235 | 235 | 235 | 1,000 | 235 |
2010-08-09 | 230 | 231 | 228 | 231 | 900 | 231 |
2010-08-06 | 223 | 230 | 223 | 228 | 7,500 | 228 |
2010-08-05 | 244 | 244 | 239 | 239 | 800 | 239 |
2010-08-04 | 244 | 244 | 241 | 244 | 900 | 244 |
2010-08-03 | 243 | 244 | 241 | 244 | 900 | 244 |
2010-08-02 | 244 | 244 | 241 | 241 | 900 | 241 |
2010-07-30 | 243 | 243 | 242 | 243 | 4,000 | 243 |
2010-07-29 | 240 | 242 | 234 | 242 | 2,600 | 242 |
2010-07-28 | 234 | 237 | 233 | 237 | 1,700 | 237 |
2010-07-27 | 233 | 234 | 233 | 234 | 400 | 234 |
2010-07-26 | 234 | 234 | 232 | 232 | 700 | 232 |
2010-07-23 | 243 | 243 | 224 | 234 | 5,800 | 234 |
2010-07-22 | 225 | 226 | 223 | 223 | 600 | 223 |
2010-07-21 | 226 | 226 | 225 | 225 | 800 | 225 |
2010-07-20 | 224 | 226 | 223 | 226 | 800 | 226 |
2010-07-16 | 224 | 226 | 224 | 224 | 700 | 224 |
2010-07-15 | 225 | 226 | 224 | 226 | 400 | 226 |
2010-07-14 | 226 | 226 | 226 | 226 | 200 | 226 |
2010-07-13 | 226 | 226 | 223 | 223 | 500 | 223 |
2010-07-12 | 221 | 225 | 221 | 225 | 1,400 | 225 |
2010-07-09 | 220 | 223 | 220 | 221 | 1,500 | 221 |
2010-07-08 | 222 | 225 | 222 | 224 | 300 | 224 |
2010-07-07 | 222 | 224 | 221 | 222 | 11,500 | 222 |
2010-07-06 | 225 | 225 | 223 | 223 | 600 | 223 |
2010-07-05 | 223 | 223 | 222 | 222 | 1,100 | 222 |
2010-07-02 | 224 | 224 | 224 | 224 | 200 | 224 |
2010-07-01 | 222 | 224 | 222 | 223 | 1,200 | 223 |
2010-06-30 | 222 | 222 | 219 | 222 | 5,100 | 222 |
2010-06-29 | 221 | 222 | 221 | 222 | 1,100 | 222 |
2010-06-28 | 222 | 222 | 220 | 221 | 2,400 | 221 |
2010-06-25 | 223 | 223 | 222 | 222 | 200 | 222 |
2010-06-24 | 219 | 223 | 219 | 222 | 1,100 | 222 |
2010-06-23 | 226 | 226 | 220 | 221 | 5,700 | 221 |
2010-06-22 | 227 | 227 | 224 | 224 | 1,700 | 224 |
2010-06-21 | 228 | 229 | 226 | 226 | 500 | 226 |
2010-06-18 | 229 | 229 | 228 | 229 | 800 | 229 |
2010-06-17 | 230 | 230 | 219 | 225 | 2,100 | 225 |
2010-06-16 | 224 | 224 | 222 | 223 | 1,900 | 223 |
2010-06-15 | 219 | 220 | 219 | 220 | 5,700 | 220 |
2010-06-14 | 229 | 230 | 225 | 230 | 1,800 | 230 |
2010-06-11 | 229 | 229 | 228 | 229 | 600 | 229 |
2010-06-10 | 225 | 230 | 225 | 225 | 500 | 225 |
2010-06-09 | 227 | 227 | 224 | 225 | 1,000 | 225 |
2010-06-08 | 230 | 230 | 226 | 226 | 900 | 226 |
2010-06-07 | 232 | 232 | 225 | 228 | 1,700 | 228 |
2010-06-04 | 235 | 237 | 235 | 235 | 700 | 235 |
2010-06-03 | 236 | 237 | 233 | 236 | 600 | 236 |
2010-06-02 | 235 | 237 | 235 | 237 | 300 | 237 |
2010-06-01 | 237 | 237 | 237 | 237 | 100 | 237 |
2010-05-31 | 241 | 241 | 237 | 237 | 2,800 | 237 |
2010-05-28 | 235 | 237 | 233 | 237 | 1,100 | 237 |
2010-05-27 | 235 | 235 | 227 | 234 | 3,000 | 234 |
2010-05-26 | 220 | 225 | 220 | 222 | 2,500 | 222 |
2010-05-25 | 222 | 224 | 222 | 223 | 2,000 | 223 |
2010-05-24 | 225 | 227 | 222 | 224 | 2,900 | 224 |
2010-05-21 | 227 | 235 | 226 | 230 | 1,300 | 230 |
2010-05-20 | 228 | 234 | 228 | 232 | 1,200 | 232 |
2010-05-19 | 231 | 232 | 228 | 232 | 1,200 | 232 |
2010-05-18 | 237 | 237 | 233 | 233 | 300 | 233 |
2010-05-17 | 235 | 238 | 231 | 232 | 4,000 | 232 |
2010-05-14 | 234 | 234 | 231 | 231 | 700 | 231 |
2010-05-13 | 230 | 235 | 230 | 234 | 600 | 234 |
2010-05-12 | 230 | 233 | 230 | 230 | 2,300 | 230 |
2010-05-11 | 231 | 236 | 231 | 232 | 3,600 | 232 |
2010-05-10 | 236 | 241 | 236 | 237 | 2,100 | 237 |
2010-05-07 | 237 | 238 | 236 | 236 | 2,000 | 236 |
2010-05-06 | 242 | 242 | 238 | 238 | 2,900 | 238 |
2010-04-30 | 245 | 245 | 241 | 241 | 2,900 | 241 |
2010-04-28 | 240 | 242 | 239 | 242 | 1,200 | 242 |
2010-04-27 | 242 | 242 | 240 | 241 | 1,900 | 241 |
2010-04-26 | 243 | 243 | 238 | 238 | 3,800 | 238 |
2010-04-23 | 240 | 242 | 238 | 242 | 4,200 | 242 |
2010-04-22 | 239 | 239 | 236 | 236 | 700 | 236 |
2010-04-21 | 238 | 240 | 236 | 237 | 2,500 | 237 |
2010-04-20 | 239 | 239 | 237 | 237 | 700 | 237 |
2010-04-19 | 235 | 238 | 235 | 236 | 1,800 | 236 |
2010-04-16 | 238 | 240 | 237 | 238 | 2,900 | 238 |
2010-04-15 | 239 | 239 | 236 | 239 | 3,600 | 239 |
2010-04-14 | 243 | 243 | 240 | 241 | 5,600 | 241 |
2010-04-13 | 241 | 242 | 238 | 242 | 2,900 | 242 |
2010-04-12 | 242 | 242 | 235 | 236 | 4,600 | 236 |
2010-04-09 | 240 | 240 | 238 | 238 | 1,800 | 238 |
2010-04-08 | 239 | 240 | 238 | 238 | 3,900 | 238 |
2010-04-07 | 236 | 239 | 236 | 239 | 2,600 | 239 |
2010-04-06 | 233 | 237 | 233 | 235 | 5,100 | 235 |
2010-04-05 | 232 | 232 | 231 | 232 | 2,500 | 232 |
2010-04-02 | 235 | 235 | 232 | 233 | 3,100 | 233 |
2010-04-01 | 244 | 244 | 231 | 235 | 3,400 | 235 |
2010-03-31 | 239 | 243 | 238 | 243 | 8,400 | 243 |
2010-03-30 | 236 | 239 | 231 | 239 | 3,700 | 239 |
2010-03-29 | 229 | 237 | 229 | 230 | 6,000 | 230 |
2010-03-26 | 225 | 227 | 224 | 227 | 2,200 | 227 |
2010-03-25 | 226 | 227 | 223 | 225 | 5,800 | 225 |
2010-03-24 | 229 | 229 | 224 | 227 | 5,000 | 227 |
2010-03-23 | 229 | 230 | 227 | 229 | 4,100 | 229 |
2010-03-19 | 232 | 232 | 227 | 230 | 4,700 | 230 |
2010-03-18 | 231 | 231 | 228 | 231 | 4,300 | 231 |
2010-03-17 | 236 | 236 | 228 | 231 | 12,600 | 231 |
2010-03-16 | 234 | 238 | 234 | 238 | 4,300 | 238 |
2010-03-15 | 240 | 244 | 240 | 241 | 700 | 241 |
2010-03-12 | 240 | 243 | 240 | 240 | 2,900 | 240 |
2010-03-11 | 240 | 245 | 240 | 240 | 2,400 | 240 |
2010-03-10 | 241 | 245 | 235 | 245 | 6,100 | 245 |
2010-03-09 | 245 | 247 | 240 | 240 | 5,500 | 240 |
2010-03-08 | 254 | 255 | 241 | 241 | 3,700 | 241 |
2010-03-05 | 245 | 245 | 245 | 245 | 200 | 245 |
2010-03-04 | 252 | 255 | 245 | 253 | 1,600 | 253 |
2010-03-03 | 250 | 265 | 248 | 257 | 2,800 | 257 |
2010-03-02 | 243 | 250 | 243 | 250 | 1,400 | 250 |
2010-03-01 | 255 | 258 | 234 | 249 | 1,800 | 249 |
2010-02-26 | 261 | 261 | 250 | 257 | 5,700 | 257 |
2010-02-25 | 259 | 261 | 259 | 261 | 1,600 | 261 |
2010-02-24 | 252 | 259 | 250 | 258 | 3,900 | 258 |
2010-02-23 | 269 | 269 | 266 | 266 | 7,000 | 266 |
2010-02-22 | 267 | 270 | 267 | 268 | 2,300 | 268 |
2010-02-19 | 274 | 275 | 268 | 270 | 4,800 | 270 |
2010-02-18 | 276 | 277 | 274 | 275 | 900 | 275 |
2010-02-17 | 277 | 277 | 275 | 275 | 2,100 | 275 |
2010-02-16 | 276 | 277 | 276 | 276 | 900 | 276 |
2010-02-15 | 275 | 276 | 275 | 275 | 1,800 | 275 |
2010-02-12 | 278 | 278 | 274 | 275 | 900 | 275 |
2010-02-10 | 280 | 280 | 273 | 275 | 2,600 | 275 |
2010-02-09 | 279 | 294 | 275 | 275 | 3,000 | 275 |
2010-02-08 | 273 | 295 | 272 | 295 | 5,300 | 295 |
2010-02-05 | 272 | 274 | 270 | 274 | 1,700 | 274 |
2010-02-04 | 269 | 272 | 269 | 272 | 1,000 | 272 |
2010-02-03 | 271 | 271 | 269 | 269 | 500 | 269 |
2010-02-02 | 271 | 272 | 269 | 269 | 2,700 | 269 |
2010-02-01 | 270 | 275 | 270 | 273 | 1,900 | 273 |
2010-01-29 | 272 | 275 | 272 | 275 | 4,800 | 275 |
2010-01-28 | 267 | 270 | 267 | 268 | 1,400 | 268 |
2010-01-27 | 268 | 268 | 267 | 267 | 1,300 | 267 |
2010-01-26 | 268 | 268 | 264 | 268 | 700 | 268 |
2010-01-25 | 261 | 268 | 261 | 267 | 1,700 | 267 |
2010-01-22 | 271 | 271 | 263 | 263 | 6,900 | 263 |
2010-01-21 | 270 | 271 | 270 | 271 | 1,100 | 271 |
2010-01-20 | 270 | 271 | 268 | 270 | 1,000 | 270 |
2010-01-19 | 271 | 271 | 268 | 268 | 3,000 | 268 |
2010-01-18 | 272 | 274 | 267 | 273 | 4,900 | 273 |
2010-01-15 | 270 | 270 | 261 | 267 | 2,100 | 267 |
2010-01-14 | 262 | 268 | 255 | 262 | 6,900 | 262 |
2010-01-13 | 269 | 270 | 264 | 269 | 4,500 | 269 |
2010-01-12 | 273 | 273 | 269 | 273 | 2,600 | 273 |
2010-01-08 | 272 | 273 | 271 | 273 | 2,400 | 273 |
2010-01-07 | 272 | 273 | 265 | 273 | 4,800 | 273 |
2010-01-06 | 272 | 272 | 270 | 271 | 1,000 | 271 |
2010-01-05 | 275 | 275 | 272 | 272 | 400 | 272 |
2010-01-04 | 265 | 271 | 265 | 271 | 600 | 271 |
分割・併合履歴 : [1995-02-23]1株→1.3株