9978 (株)文教堂グループホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 352 | 355 | 351 | 353 | 12,000 | 353 |
| 2015-12-29 | 351 | 354 | 351 | 353 | 9,400 | 353 |
| 2015-12-28 | 340 | 351 | 340 | 347 | 10,800 | 347 |
| 2015-12-25 | 341 | 345 | 340 | 342 | 24,500 | 342 |
| 2015-12-24 | 350 | 350 | 344 | 344 | 21,400 | 344 |
| 2015-12-22 | 349 | 354 | 346 | 350 | 33,300 | 350 |
| 2015-12-21 | 350 | 352 | 348 | 348 | 28,400 | 348 |
| 2015-12-18 | 360 | 360 | 351 | 353 | 18,600 | 353 |
| 2015-12-17 | 351 | 360 | 351 | 357 | 27,000 | 357 |
| 2015-12-16 | 348 | 353 | 347 | 351 | 29,400 | 351 |
| 2015-12-15 | 345 | 350 | 345 | 348 | 20,500 | 348 |
| 2015-12-14 | 342 | 354 | 338 | 345 | 46,000 | 345 |
| 2015-12-11 | 348 | 350 | 345 | 346 | 17,400 | 346 |
| 2015-12-10 | 345 | 348 | 341 | 343 | 45,800 | 343 |
| 2015-12-09 | 364 | 365 | 345 | 348 | 60,800 | 348 |
| 2015-12-08 | 359 | 373 | 356 | 357 | 67,100 | 357 |
| 2015-12-07 | 370 | 370 | 353 | 358 | 78,800 | 358 |
| 2015-12-04 | 375 | 379 | 355 | 365 | 141,300 | 365 |
| 2015-12-03 | 353 | 385 | 349 | 385 | 360,700 | 385 |
| 2015-12-02 | 344 | 350 | 344 | 345 | 15,300 | 345 |
| 2015-12-01 | 346 | 350 | 344 | 345 | 38,700 | 345 |
| 2015-11-30 | 343 | 353 | 342 | 351 | 50,600 | 351 |
| 2015-11-27 | 339 | 346 | 339 | 342 | 18,400 | 342 |
| 2015-11-26 | 338 | 347 | 338 | 341 | 19,800 | 341 |
| 2015-11-25 | 336 | 343 | 335 | 341 | 24,600 | 341 |
| 2015-11-24 | 330 | 339 | 329 | 336 | 24,100 | 336 |
| 2015-11-20 | 329 | 334 | 327 | 330 | 21,200 | 330 |
| 2015-11-19 | 335 | 339 | 332 | 332 | 29,300 | 332 |
| 2015-11-18 | 331 | 354 | 329 | 337 | 79,200 | 337 |
| 2015-11-17 | 326 | 338 | 326 | 332 | 22,000 | 332 |
| 2015-11-16 | 337 | 337 | 330 | 332 | 17,700 | 332 |
| 2015-11-13 | 342 | 345 | 338 | 341 | 16,800 | 341 |
| 2015-11-12 | 337 | 348 | 337 | 345 | 25,300 | 345 |
| 2015-11-11 | 330 | 355 | 330 | 343 | 56,100 | 343 |
| 2015-11-10 | 330 | 342 | 325 | 337 | 39,500 | 337 |
| 2015-11-09 | 343 | 343 | 335 | 335 | 31,200 | 335 |
| 2015-11-06 | 320 | 355 | 316 | 335 | 121,700 | 335 |
| 2015-11-05 | 337 | 338 | 320 | 322 | 59,700 | 322 |
| 2015-11-04 | 350 | 354 | 329 | 335 | 82,600 | 335 |
| 2015-11-02 | 366 | 368 | 350 | 350 | 71,600 | 350 |
| 2015-10-30 | 360 | 362 | 350 | 355 | 72,700 | 355 |
| 2015-10-29 | 370 | 370 | 342 | 358 | 97,200 | 358 |
| 2015-10-28 | 381 | 382 | 375 | 375 | 31,100 | 375 |
| 2015-10-27 | 382 | 388 | 379 | 382 | 65,200 | 382 |
| 2015-10-26 | 391 | 393 | 384 | 386 | 53,900 | 386 |
| 2015-10-23 | 399 | 400 | 391 | 391 | 40,000 | 391 |
| 2015-10-22 | 397 | 403 | 390 | 395 | 48,100 | 395 |
| 2015-10-21 | 400 | 405 | 396 | 397 | 41,500 | 397 |
| 2015-10-20 | 394 | 399 | 391 | 394 | 77,100 | 394 |
| 2015-10-19 | 405 | 411 | 397 | 400 | 89,300 | 400 |
| 2015-10-16 | 420 | 425 | 409 | 413 | 169,800 | 413 |
| 2015-10-15 | 394 | 405 | 385 | 399 | 218,200 | 399 |
| 2015-10-14 | 434 | 435 | 420 | 420 | 115,500 | 420 |
| 2015-10-13 | 450 | 450 | 435 | 437 | 198,800 | 437 |
| 2015-10-09 | 447 | 454 | 426 | 430 | 548,800 | 430 |
| 2015-10-08 | 490 | 510 | 475 | 479 | 694,000 | 479 |
| 2015-10-07 | 595 | 599 | 507 | 528 | 591,400 | 528 |
| 2015-10-06 | 670 | 700 | 584 | 585 | 545,000 | 585 |
| 2015-10-05 | 574 | 650 | 562 | 638 | 324,500 | 638 |
| 2015-10-02 | 582 | 586 | 529 | 557 | 140,500 | 557 |
| 2015-10-01 | 612 | 616 | 576 | 599 | 109,800 | 599 |
| 2015-09-30 | 625 | 626 | 603 | 622 | 67,700 | 622 |
| 2015-09-29 | 619 | 630 | 583 | 627 | 113,500 | 627 |
| 2015-09-28 | 653 | 660 | 606 | 618 | 164,000 | 618 |
| 2015-09-25 | 600 | 625 | 585 | 603 | 219,100 | 603 |
| 2015-09-24 | 559 | 620 | 550 | 603 | 243,100 | 603 |
| 2015-09-18 | 558 | 570 | 518 | 544 | 153,900 | 544 |
| 2015-09-17 | 513 | 546 | 484 | 538 | 362,100 | 538 |
| 2015-09-16 | 545 | 599 | 453 | 466 | 500,000 | 466 |
| 2015-09-15 | 496 | 544 | 494 | 542 | 181,800 | 542 |
| 2015-09-14 | 470 | 496 | 462 | 496 | 137,500 | 496 |
| 2015-09-11 | 436 | 481 | 433 | 479 | 176,900 | 479 |
| 2015-09-10 | 425 | 447 | 417 | 428 | 130,300 | 428 |
| 2015-09-09 | 430 | 442 | 416 | 426 | 112,800 | 426 |
| 2015-09-08 | 460 | 462 | 413 | 413 | 273,900 | 413 |
| 2015-09-07 | 483 | 500 | 448 | 448 | 325,000 | 448 |
| 2015-09-04 | 588 | 599 | 548 | 548 | 153,200 | 548 |
| 2015-09-03 | 685 | 690 | 605 | 648 | 147,900 | 648 |
| 2015-09-02 | 650 | 669 | 633 | 665 | 198,200 | 665 |
| 2015-09-01 | 593 | 659 | 593 | 630 | 390,100 | 630 |
| 2015-08-31 | 546 | 595 | 530 | 593 | 332,600 | 593 |
| 2015-08-28 | 502 | 515 | 500 | 506 | 119,800 | 506 |
| 2015-08-27 | 463 | 495 | 461 | 494 | 77,700 | 494 |
| 2015-08-26 | 459 | 460 | 442 | 455 | 53,800 | 455 |
| 2015-08-25 | 475 | 475 | 402 | 450 | 114,800 | 450 |
| 2015-08-24 | 445 | 474 | 444 | 451 | 179,400 | 451 |
| 2015-08-21 | 455 | 506 | 443 | 477 | 686,100 | 477 |
| 2015-08-20 | 423 | 459 | 423 | 442 | 137,700 | 442 |
| 2015-08-19 | 423 | 429 | 418 | 423 | 54,600 | 423 |
| 2015-08-18 | 415 | 424 | 412 | 421 | 76,200 | 421 |
| 2015-08-17 | 397 | 414 | 394 | 414 | 85,200 | 414 |
| 2015-08-14 | 385 | 393 | 385 | 393 | 38,500 | 393 |
| 2015-08-13 | 383 | 387 | 383 | 386 | 23,700 | 386 |
| 2015-08-12 | 386 | 388 | 383 | 385 | 18,400 | 385 |
| 2015-08-11 | 382 | 383 | 380 | 381 | 20,700 | 381 |
| 2015-08-10 | 379 | 383 | 379 | 381 | 20,900 | 381 |
| 2015-08-07 | 381 | 383 | 378 | 381 | 13,800 | 381 |
| 2015-08-06 | 379 | 385 | 373 | 380 | 39,000 | 380 |
| 2015-08-05 | 376 | 379 | 375 | 379 | 18,000 | 379 |
| 2015-08-04 | 376 | 376 | 372 | 374 | 12,200 | 374 |
| 2015-08-03 | 371 | 376 | 369 | 375 | 37,100 | 375 |
| 2015-07-31 | 365 | 370 | 364 | 368 | 21,100 | 368 |
| 2015-07-30 | 363 | 365 | 362 | 362 | 15,500 | 362 |
| 2015-07-29 | 362 | 365 | 361 | 362 | 11,600 | 362 |
| 2015-07-28 | 355 | 362 | 352 | 358 | 16,900 | 358 |
| 2015-07-27 | 363 | 370 | 348 | 361 | 68,100 | 361 |
| 2015-07-24 | 368 | 370 | 363 | 366 | 43,700 | 366 |
| 2015-07-23 | 371 | 375 | 369 | 370 | 38,700 | 370 |
| 2015-07-22 | 376 | 377 | 371 | 375 | 75,800 | 375 |
| 2015-07-21 | 400 | 403 | 370 | 374 | 293,900 | 374 |
| 2015-07-17 | 385 | 434 | 366 | 370 | 2,497,600 | 370 |
| 2015-07-16 | 359 | 362 | 352 | 354 | 22,600 | 354 |
| 2015-07-15 | 360 | 363 | 355 | 363 | 36,200 | 363 |
| 2015-07-14 | 352 | 359 | 347 | 357 | 31,300 | 357 |
| 2015-07-13 | 338 | 352 | 338 | 341 | 47,200 | 341 |
| 2015-07-10 | 321 | 349 | 315 | 337 | 47,300 | 337 |
| 2015-07-09 | 315 | 319 | 294 | 316 | 68,700 | 316 |
| 2015-07-08 | 338 | 340 | 313 | 319 | 71,900 | 319 |
| 2015-07-07 | 347 | 348 | 332 | 338 | 54,200 | 338 |
| 2015-07-06 | 360 | 360 | 345 | 347 | 67,800 | 347 |
| 2015-07-03 | 379 | 379 | 360 | 363 | 78,900 | 363 |
| 2015-07-02 | 381 | 383 | 379 | 379 | 29,700 | 379 |
| 2015-07-01 | 381 | 384 | 379 | 381 | 31,900 | 381 |
| 2015-06-30 | 375 | 382 | 374 | 381 | 30,600 | 381 |
| 2015-06-29 | 369 | 380 | 369 | 377 | 54,900 | 377 |
| 2015-06-26 | 375 | 392 | 375 | 385 | 52,700 | 385 |
| 2015-06-25 | 372 | 382 | 372 | 374 | 76,600 | 374 |
| 2015-06-24 | 371 | 374 | 367 | 372 | 20,500 | 372 |
| 2015-06-23 | 361 | 371 | 360 | 370 | 44,800 | 370 |
| 2015-06-22 | 369 | 374 | 360 | 362 | 71,300 | 362 |
| 2015-06-19 | 386 | 399 | 357 | 369 | 331,000 | 369 |
| 2015-06-18 | 345 | 380 | 335 | 378 | 336,500 | 378 |
| 2015-06-17 | 331 | 385 | 331 | 336 | 527,200 | 336 |
| 2015-06-16 | 326 | 335 | 326 | 331 | 19,100 | 331 |
| 2015-06-15 | 330 | 339 | 322 | 331 | 47,000 | 331 |
| 2015-06-12 | 323 | 340 | 320 | 332 | 35,700 | 332 |
| 2015-06-11 | 316 | 320 | 313 | 317 | 8,600 | 317 |
| 2015-06-10 | 326 | 330 | 312 | 320 | 46,000 | 320 |
| 2015-06-09 | 346 | 347 | 320 | 330 | 121,100 | 330 |
| 2015-06-08 | 333 | 344 | 329 | 341 | 157,100 | 341 |
| 2015-06-05 | 317 | 325 | 315 | 325 | 93,100 | 325 |
| 2015-06-04 | 311 | 318 | 310 | 315 | 42,200 | 315 |
| 2015-06-03 | 309 | 319 | 305 | 312 | 80,500 | 312 |
| 2015-06-02 | 309 | 309 | 305 | 306 | 21,200 | 306 |
| 2015-06-01 | 308 | 314 | 304 | 308 | 65,000 | 308 |
| 2015-05-29 | 306 | 306 | 298 | 303 | 47,700 | 303 |
| 2015-05-28 | 294 | 298 | 293 | 298 | 28,000 | 298 |
| 2015-05-27 | 289 | 293 | 287 | 291 | 11,000 | 291 |
| 2015-05-26 | 287 | 292 | 287 | 287 | 21,900 | 287 |
| 2015-05-25 | 288 | 292 | 285 | 287 | 15,000 | 287 |
| 2015-05-22 | 296 | 296 | 285 | 288 | 62,300 | 288 |
| 2015-05-21 | 308 | 308 | 295 | 298 | 43,000 | 298 |
| 2015-05-20 | 317 | 319 | 293 | 300 | 118,200 | 300 |
| 2015-05-19 | 284 | 323 | 284 | 300 | 641,700 | 300 |
| 2015-05-18 | 284 | 297 | 277 | 278 | 56,300 | 278 |
| 2015-05-15 | 276 | 281 | 275 | 277 | 23,200 | 277 |
| 2015-05-14 | 276 | 281 | 275 | 275 | 27,200 | 275 |
| 2015-05-13 | 276 | 280 | 274 | 276 | 33,200 | 276 |
| 2015-05-12 | 275 | 279 | 274 | 274 | 29,500 | 274 |
| 2015-05-11 | 280 | 284 | 274 | 274 | 54,500 | 274 |
| 2015-05-08 | 277 | 349 | 275 | 276 | 718,900 | 276 |
| 2015-05-07 | 274 | 274 | 268 | 269 | 26,100 | 269 |
| 2015-05-01 | 273 | 276 | 270 | 273 | 19,600 | 273 |
| 2015-04-30 | 274 | 275 | 274 | 275 | 13,700 | 275 |
| 2015-04-28 | 274 | 276 | 274 | 276 | 17,000 | 276 |
| 2015-04-27 | 274 | 277 | 274 | 274 | 12,100 | 274 |
| 2015-04-24 | 275 | 275 | 274 | 274 | 3,000 | 274 |
| 2015-04-23 | 276 | 277 | 275 | 275 | 10,600 | 275 |
| 2015-04-22 | 277 | 277 | 274 | 276 | 13,000 | 276 |
| 2015-04-21 | 273 | 277 | 273 | 276 | 5,700 | 276 |
| 2015-04-20 | 274 | 275 | 273 | 274 | 5,000 | 274 |
| 2015-04-17 | 276 | 276 | 274 | 274 | 5,500 | 274 |
| 2015-04-16 | 274 | 276 | 274 | 276 | 12,200 | 276 |
| 2015-04-15 | 273 | 278 | 273 | 278 | 7,500 | 278 |
| 2015-04-14 | 275 | 277 | 272 | 274 | 9,300 | 274 |
| 2015-04-13 | 281 | 285 | 272 | 275 | 74,300 | 275 |
| 2015-04-10 | 276 | 287 | 274 | 285 | 77,600 | 285 |
| 2015-04-09 | 273 | 283 | 273 | 279 | 49,800 | 279 |
| 2015-04-08 | 272 | 275 | 272 | 273 | 22,200 | 273 |
| 2015-04-07 | 271 | 273 | 270 | 271 | 4,800 | 271 |
| 2015-04-06 | 270 | 271 | 269 | 270 | 4,500 | 270 |
| 2015-04-03 | 270 | 273 | 269 | 269 | 7,200 | 269 |
| 2015-04-02 | 270 | 273 | 270 | 273 | 5,400 | 273 |
| 2015-04-01 | 270 | 273 | 269 | 269 | 8,400 | 269 |
| 2015-03-31 | 272 | 272 | 270 | 270 | 7,800 | 270 |
| 2015-03-30 | 270 | 273 | 269 | 269 | 5,000 | 269 |
| 2015-03-27 | 269 | 272 | 268 | 269 | 6,500 | 269 |
| 2015-03-26 | 271 | 272 | 268 | 268 | 13,300 | 268 |
| 2015-03-25 | 272 | 275 | 269 | 273 | 13,700 | 273 |
| 2015-03-24 | 276 | 280 | 268 | 272 | 29,100 | 272 |
| 2015-03-23 | 269 | 271 | 268 | 269 | 8,100 | 269 |
| 2015-03-20 | 267 | 269 | 267 | 269 | 4,600 | 269 |
| 2015-03-19 | 268 | 269 | 267 | 268 | 9,900 | 268 |
| 2015-03-18 | 270 | 270 | 268 | 269 | 5,100 | 269 |
| 2015-03-17 | 270 | 270 | 267 | 268 | 10,900 | 268 |
| 2015-03-16 | 272 | 272 | 266 | 270 | 10,600 | 270 |
| 2015-03-13 | 268 | 270 | 268 | 269 | 5,200 | 269 |
| 2015-03-12 | 267 | 271 | 267 | 269 | 20,200 | 269 |
| 2015-03-11 | 269 | 273 | 269 | 270 | 9,400 | 270 |
| 2015-03-10 | 270 | 274 | 270 | 270 | 13,400 | 270 |
| 2015-03-09 | 269 | 272 | 268 | 270 | 17,200 | 270 |
| 2015-03-06 | 270 | 272 | 269 | 269 | 7,300 | 269 |
| 2015-03-05 | 271 | 272 | 268 | 270 | 7,900 | 270 |
| 2015-03-04 | 269 | 271 | 267 | 268 | 2,800 | 268 |
| 2015-03-03 | 273 | 274 | 267 | 268 | 14,000 | 268 |
| 2015-03-02 | 266 | 273 | 266 | 273 | 8,100 | 273 |
| 2015-02-27 | 270 | 272 | 266 | 266 | 11,300 | 266 |
| 2015-02-26 | 273 | 273 | 267 | 270 | 22,900 | 270 |
| 2015-02-25 | 268 | 275 | 268 | 274 | 24,500 | 274 |
| 2015-02-24 | 280 | 287 | 277 | 281 | 49,200 | 281 |
| 2015-02-23 | 278 | 286 | 275 | 279 | 54,300 | 279 |
| 2015-02-20 | 276 | 278 | 275 | 275 | 17,700 | 275 |
| 2015-02-19 | 271 | 277 | 271 | 276 | 24,600 | 276 |
| 2015-02-18 | 274 | 274 | 270 | 272 | 8,200 | 272 |
| 2015-02-17 | 275 | 275 | 270 | 270 | 12,700 | 270 |
| 2015-02-16 | 272 | 273 | 268 | 273 | 11,300 | 273 |
| 2015-02-13 | 275 | 275 | 267 | 270 | 21,700 | 270 |
| 2015-02-12 | 270 | 278 | 269 | 273 | 16,600 | 273 |
| 2015-02-10 | 267 | 272 | 266 | 270 | 13,200 | 270 |
| 2015-02-09 | 269 | 269 | 263 | 267 | 25,800 | 267 |
| 2015-02-06 | 264 | 274 | 264 | 265 | 15,700 | 265 |
| 2015-02-05 | 263 | 266 | 263 | 263 | 7,400 | 263 |
| 2015-02-04 | 263 | 265 | 262 | 265 | 12,300 | 265 |
| 2015-02-03 | 265 | 268 | 260 | 262 | 24,200 | 262 |
| 2015-02-02 | 273 | 273 | 263 | 265 | 26,600 | 265 |
| 2015-01-30 | 270 | 336 | 268 | 269 | 558,000 | 269 |
| 2015-01-29 | 261 | 266 | 261 | 262 | 9,800 | 262 |
| 2015-01-28 | 262 | 266 | 258 | 266 | 7,000 | 266 |
| 2015-01-27 | 260 | 264 | 257 | 262 | 5,700 | 262 |
| 2015-01-26 | 262 | 263 | 255 | 261 | 14,500 | 261 |
| 2015-01-23 | 261 | 263 | 258 | 259 | 11,400 | 259 |
| 2015-01-22 | 264 | 264 | 261 | 261 | 8,400 | 261 |
| 2015-01-21 | 264 | 267 | 257 | 264 | 14,400 | 264 |
| 2015-01-20 | 268 | 269 | 262 | 263 | 13,100 | 263 |
| 2015-01-19 | 269 | 269 | 267 | 268 | 6,300 | 268 |
| 2015-01-16 | 269 | 271 | 267 | 269 | 11,200 | 269 |
| 2015-01-15 | 272 | 272 | 268 | 271 | 5,800 | 271 |
| 2015-01-14 | 276 | 276 | 268 | 270 | 36,300 | 270 |
| 2015-01-13 | 277 | 279 | 272 | 279 | 38,900 | 279 |
| 2015-01-09 | 271 | 278 | 269 | 272 | 45,100 | 272 |
| 2015-01-08 | 266 | 276 | 264 | 268 | 62,400 | 268 |
| 2015-01-07 | 260 | 268 | 260 | 266 | 23,500 | 266 |
| 2015-01-06 | 260 | 263 | 255 | 260 | 14,000 | 260 |
| 2015-01-05 | 258 | 262 | 258 | 260 | 13,700 | 260 |
分割・併合履歴 ： [1995-02-23]1株→1.3株
