9978 (株)文教堂グループホールディングス の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 90 | 92 | 89 | 91 | 289,500 | 91 |
2020-12-29 | 90 | 91 | 88 | 89 | 251,200 | 89 |
2020-12-28 | 89 | 92 | 88 | 89 | 532,100 | 89 |
2020-12-25 | 86 | 92 | 86 | 88 | 541,900 | 88 |
2020-12-24 | 86 | 88 | 86 | 86 | 314,400 | 86 |
2020-12-23 | 85 | 87 | 84 | 87 | 610,300 | 87 |
2020-12-22 | 89 | 90 | 85 | 85 | 1,044,800 | 85 |
2020-12-21 | 91 | 91 | 89 | 89 | 394,300 | 89 |
2020-12-18 | 91 | 92 | 90 | 91 | 265,600 | 91 |
2020-12-17 | 95 | 96 | 91 | 91 | 396,200 | 91 |
2020-12-16 | 91 | 93 | 90 | 93 | 544,400 | 93 |
2020-12-15 | 91 | 92 | 90 | 90 | 518,100 | 90 |
2020-12-14 | 92 | 93 | 91 | 91 | 640,400 | 91 |
2020-12-11 | 93 | 94 | 92 | 92 | 331,200 | 92 |
2020-12-10 | 95 | 95 | 92 | 93 | 589,800 | 93 |
2020-12-09 | 98 | 98 | 94 | 94 | 353,100 | 94 |
2020-12-08 | 94 | 98 | 93 | 98 | 620,400 | 98 |
2020-12-07 | 99 | 99 | 92 | 95 | 1,866,800 | 95 |
2020-12-04 | 101 | 102 | 99 | 99 | 642,500 | 99 |
2020-12-03 | 102 | 102 | 99 | 101 | 762,600 | 101 |
2020-12-02 | 103 | 103 | 101 | 102 | 290,500 | 102 |
2020-12-01 | 108 | 108 | 102 | 103 | 691,100 | 103 |
2020-11-30 | 110 | 111 | 107 | 107 | 254,600 | 107 |
2020-11-27 | 109 | 111 | 107 | 108 | 581,700 | 108 |
2020-11-26 | 116 | 124 | 106 | 108 | 2,479,900 | 108 |
2020-11-25 | 115 | 117 | 113 | 117 | 790,900 | 117 |
2020-11-24 | 115 | 117 | 111 | 115 | 876,800 | 115 |
2020-11-20 | 108 | 113 | 106 | 113 | 674,100 | 113 |
2020-11-19 | 103 | 107 | 102 | 106 | 265,200 | 106 |
2020-11-18 | 107 | 107 | 103 | 104 | 299,600 | 104 |
2020-11-17 | 109 | 109 | 105 | 107 | 353,300 | 107 |
2020-11-16 | 115 | 115 | 106 | 110 | 883,100 | 110 |
2020-11-13 | 104 | 113 | 102 | 112 | 744,900 | 112 |
2020-11-12 | 103 | 104 | 101 | 104 | 355,400 | 104 |
2020-11-11 | 101 | 104 | 99 | 100 | 490,100 | 100 |
2020-11-10 | 99 | 101 | 97 | 99 | 387,700 | 99 |
2020-11-09 | 99 | 100 | 96 | 98 | 643,600 | 98 |
2020-11-06 | 102 | 102 | 98 | 98 | 709,100 | 98 |
2020-11-05 | 105 | 105 | 100 | 101 | 484,200 | 101 |
2020-11-04 | 101 | 106 | 100 | 104 | 462,300 | 104 |
2020-11-02 | 99 | 102 | 98 | 101 | 377,300 | 101 |
2020-10-30 | 103 | 105 | 99 | 100 | 366,200 | 100 |
2020-10-29 | 103 | 107 | 99 | 104 | 744,100 | 104 |
2020-10-28 | 112 | 112 | 104 | 108 | 783,600 | 108 |
2020-10-27 | 114 | 115 | 111 | 112 | 406,800 | 112 |
2020-10-26 | 113 | 121 | 113 | 116 | 392,400 | 116 |
2020-10-23 | 118 | 119 | 113 | 114 | 295,400 | 114 |
2020-10-22 | 121 | 123 | 118 | 118 | 334,300 | 118 |
2020-10-21 | 121 | 124 | 119 | 124 | 402,800 | 124 |
2020-10-20 | 125 | 127 | 122 | 123 | 339,700 | 123 |
2020-10-19 | 127 | 129 | 125 | 128 | 350,900 | 128 |
2020-10-16 | 128 | 131 | 121 | 125 | 1,638,600 | 125 |
2020-10-15 | 148 | 149 | 137 | 142 | 2,093,200 | 142 |
2020-10-14 | 150 | 150 | 142 | 144 | 950,600 | 144 |
2020-10-13 | 152 | 152 | 148 | 151 | 241,000 | 151 |
2020-10-12 | 150 | 152 | 146 | 151 | 516,100 | 151 |
2020-10-09 | 143 | 147 | 141 | 147 | 843,600 | 147 |
2020-10-08 | 155 | 156 | 146 | 148 | 1,043,600 | 148 |
2020-10-07 | 150 | 155 | 149 | 153 | 511,600 | 153 |
2020-10-06 | 152 | 154 | 150 | 154 | 401,300 | 154 |
2020-10-05 | 154 | 156 | 150 | 153 | 902,900 | 153 |
2020-10-02 | 169 | 170 | 148 | 156 | 1,019,700 | 156 |
2020-09-30 | 170 | 170 | 165 | 167 | 337,000 | 167 |
2020-09-29 | 168 | 168 | 164 | 166 | 242,300 | 166 |
2020-09-28 | 166 | 166 | 161 | 164 | 448,200 | 164 |
2020-09-25 | 155 | 159 | 152 | 159 | 240,500 | 159 |
2020-09-24 | 160 | 162 | 148 | 156 | 1,244,900 | 156 |
2020-09-23 | 178 | 179 | 163 | 168 | 1,505,100 | 168 |
2020-09-18 | 180 | 182 | 180 | 181 | 156,300 | 181 |
2020-09-17 | 183 | 185 | 180 | 181 | 234,300 | 181 |
2020-09-16 | 185 | 185 | 183 | 184 | 59,100 | 184 |
2020-09-15 | 183 | 185 | 182 | 185 | 91,600 | 185 |
2020-09-14 | 179 | 184 | 179 | 183 | 112,300 | 183 |
2020-09-11 | 180 | 180 | 175 | 179 | 197,000 | 179 |
2020-09-10 | 182 | 183 | 179 | 180 | 73,000 | 180 |
2020-09-09 | 180 | 182 | 177 | 181 | 155,400 | 181 |
2020-09-08 | 183 | 183 | 180 | 182 | 121,200 | 182 |
2020-09-07 | 177 | 184 | 177 | 184 | 294,700 | 184 |
2020-09-04 | 174 | 177 | 173 | 176 | 271,500 | 176 |
2020-09-03 | 177 | 179 | 172 | 179 | 500,500 | 179 |
2020-09-02 | 191 | 197 | 172 | 172 | 1,463,000 | 172 |
2020-09-01 | 175 | 176 | 171 | 172 | 152,400 | 172 |
2020-08-31 | 174 | 178 | 173 | 178 | 155,900 | 178 |
2020-08-28 | 175 | 177 | 169 | 172 | 240,100 | 172 |
2020-08-27 | 172 | 175 | 171 | 174 | 158,400 | 174 |
2020-08-26 | 171 | 173 | 169 | 172 | 82,600 | 172 |
2020-08-25 | 169 | 172 | 169 | 171 | 126,600 | 171 |
2020-08-24 | 169 | 173 | 166 | 168 | 154,500 | 168 |
2020-08-21 | 177 | 177 | 167 | 171 | 264,700 | 171 |
2020-08-20 | 179 | 181 | 175 | 177 | 152,400 | 177 |
2020-08-19 | 173 | 178 | 172 | 177 | 211,300 | 177 |
2020-08-18 | 167 | 173 | 166 | 172 | 117,000 | 172 |
2020-08-17 | 164 | 168 | 164 | 166 | 107,900 | 166 |
2020-08-14 | 163 | 165 | 161 | 164 | 80,500 | 164 |
2020-08-13 | 163 | 164 | 162 | 164 | 37,500 | 164 |
2020-08-12 | 165 | 165 | 160 | 163 | 127,800 | 163 |
2020-08-11 | 162 | 166 | 161 | 166 | 68,400 | 166 |
2020-08-07 | 165 | 166 | 161 | 162 | 87,400 | 162 |
2020-08-06 | 156 | 165 | 156 | 160 | 106,000 | 160 |
2020-08-05 | 153 | 155 | 152 | 155 | 36,900 | 155 |
2020-08-04 | 153 | 153 | 150 | 151 | 72,300 | 151 |
2020-08-03 | 149 | 152 | 149 | 151 | 59,400 | 151 |
2020-07-31 | 163 | 163 | 145 | 150 | 269,900 | 150 |
2020-07-30 | 167 | 168 | 163 | 165 | 66,600 | 165 |
2020-07-29 | 168 | 170 | 166 | 168 | 66,400 | 168 |
2020-07-28 | 176 | 177 | 168 | 170 | 114,500 | 170 |
2020-07-27 | 179 | 182 | 174 | 175 | 61,300 | 175 |
2020-07-22 | 177 | 179 | 172 | 179 | 47,100 | 179 |
2020-07-21 | 175 | 182 | 174 | 176 | 46,200 | 176 |
2020-07-20 | 167 | 182 | 167 | 175 | 157,800 | 175 |
2020-07-17 | 175 | 176 | 162 | 170 | 239,500 | 170 |
2020-07-16 | 189 | 189 | 174 | 180 | 138,100 | 180 |
2020-07-15 | 186 | 187 | 182 | 187 | 150,800 | 187 |
2020-07-14 | 194 | 200 | 183 | 187 | 732,700 | 187 |
2020-07-13 | 211 | 237 | 211 | 230 | 561,400 | 230 |
2020-07-10 | 202 | 208 | 202 | 208 | 62,100 | 208 |
2020-07-09 | 208 | 209 | 201 | 201 | 106,300 | 201 |
2020-07-08 | 199 | 206 | 195 | 205 | 121,400 | 205 |
2020-07-07 | 185 | 200 | 185 | 200 | 178,900 | 200 |
2020-07-06 | 182 | 189 | 180 | 186 | 42,300 | 186 |
2020-07-03 | 184 | 185 | 179 | 182 | 46,400 | 182 |
2020-07-02 | 189 | 191 | 181 | 184 | 92,700 | 184 |
2020-07-01 | 196 | 198 | 187 | 189 | 148,500 | 189 |
2020-06-30 | 191 | 192 | 185 | 192 | 129,600 | 192 |
2020-06-29 | 183 | 194 | 178 | 185 | 343,300 | 185 |
2020-06-26 | 169 | 179 | 167 | 178 | 168,400 | 178 |
2020-06-25 | 167 | 169 | 166 | 169 | 16,900 | 169 |
2020-06-24 | 165 | 167 | 164 | 166 | 19,800 | 166 |
2020-06-23 | 164 | 164 | 161 | 164 | 6,400 | 164 |
2020-06-22 | 162 | 163 | 161 | 161 | 21,000 | 161 |
2020-06-19 | 163 | 164 | 159 | 162 | 41,000 | 162 |
2020-06-18 | 164 | 166 | 160 | 165 | 31,600 | 165 |
2020-06-17 | 167 | 167 | 160 | 165 | 19,900 | 165 |
2020-06-16 | 164 | 167 | 164 | 167 | 11,900 | 167 |
2020-06-15 | 168 | 170 | 161 | 162 | 35,400 | 162 |
2020-06-12 | 166 | 168 | 162 | 166 | 86,200 | 166 |
2020-06-11 | 171 | 172 | 166 | 171 | 83,000 | 171 |
2020-06-10 | 168 | 171 | 165 | 169 | 30,900 | 169 |
2020-06-09 | 165 | 169 | 165 | 167 | 44,100 | 167 |
2020-06-08 | 165 | 166 | 164 | 165 | 49,900 | 165 |
2020-06-05 | 159 | 167 | 156 | 163 | 102,000 | 163 |
2020-06-04 | 160 | 160 | 156 | 156 | 29,200 | 156 |
2020-06-03 | 155 | 159 | 155 | 157 | 81,600 | 157 |
2020-06-02 | 156 | 156 | 155 | 155 | 9,300 | 155 |
2020-06-01 | 154 | 156 | 154 | 155 | 27,800 | 155 |
2020-05-29 | 155 | 157 | 153 | 154 | 25,700 | 154 |
2020-05-28 | 155 | 156 | 153 | 154 | 49,400 | 154 |
2020-05-27 | 151 | 153 | 150 | 153 | 25,100 | 153 |
2020-05-26 | 150 | 152 | 149 | 149 | 33,800 | 149 |
2020-05-25 | 150 | 151 | 148 | 148 | 22,500 | 148 |
2020-05-22 | 145 | 150 | 145 | 148 | 26,300 | 148 |
2020-05-21 | 145 | 147 | 144 | 145 | 14,800 | 145 |
2020-05-20 | 144 | 145 | 143 | 145 | 7,600 | 145 |
2020-05-19 | 148 | 148 | 143 | 146 | 44,800 | 146 |
2020-05-18 | 144 | 147 | 143 | 147 | 19,300 | 147 |
2020-05-15 | 144 | 145 | 143 | 143 | 11,900 | 143 |
2020-05-14 | 141 | 147 | 141 | 142 | 28,800 | 142 |
2020-05-13 | 144 | 144 | 142 | 143 | 15,900 | 143 |
2020-05-12 | 143 | 147 | 143 | 144 | 20,900 | 144 |
2020-05-11 | 142 | 144 | 141 | 143 | 21,700 | 143 |
2020-05-08 | 141 | 145 | 138 | 140 | 46,900 | 140 |
2020-05-07 | 143 | 144 | 137 | 143 | 76,800 | 143 |
2020-05-01 | 144 | 145 | 142 | 142 | 20,300 | 142 |
2020-04-30 | 145 | 148 | 141 | 144 | 90,500 | 144 |
2020-04-28 | 138 | 145 | 137 | 144 | 68,600 | 144 |
2020-04-27 | 136 | 148 | 135 | 142 | 92,800 | 142 |
2020-04-24 | 137 | 137 | 133 | 135 | 19,600 | 135 |
2020-04-23 | 134 | 136 | 133 | 135 | 26,000 | 135 |
2020-04-22 | 136 | 136 | 133 | 134 | 34,700 | 134 |
2020-04-21 | 141 | 142 | 136 | 138 | 71,600 | 138 |
2020-04-20 | 149 | 149 | 140 | 143 | 85,600 | 143 |
2020-04-17 | 153 | 153 | 146 | 149 | 76,800 | 149 |
2020-04-16 | 140 | 170 | 139 | 151 | 676,900 | 151 |
2020-04-15 | 152 | 152 | 135 | 140 | 230,700 | 140 |
2020-04-14 | 150 | 157 | 143 | 150 | 664,000 | 150 |
2020-04-13 | 155 | 160 | 145 | 160 | 1,499,400 | 160 |
2020-04-10 | 111 | 113 | 108 | 110 | 27,500 | 110 |
2020-04-09 | 115 | 115 | 107 | 111 | 35,900 | 111 |
2020-04-08 | 105 | 113 | 104 | 110 | 49,600 | 110 |
2020-04-07 | 101 | 105 | 101 | 105 | 20,600 | 105 |
2020-04-06 | 100 | 102 | 98 | 102 | 14,600 | 102 |
2020-04-03 | 103 | 103 | 100 | 101 | 8,800 | 101 |
2020-04-02 | 105 | 105 | 102 | 103 | 22,300 | 103 |
2020-04-01 | 102 | 105 | 101 | 102 | 9,600 | 102 |
2020-03-31 | 103 | 104 | 100 | 102 | 18,700 | 102 |
2020-03-30 | 101 | 102 | 99 | 101 | 20,400 | 101 |
2020-03-27 | 101 | 104 | 100 | 104 | 25,800 | 104 |
2020-03-26 | 103 | 105 | 100 | 100 | 31,000 | 100 |
2020-03-25 | 110 | 110 | 101 | 103 | 82,000 | 103 |
2020-03-24 | 99 | 105 | 99 | 104 | 32,100 | 104 |
2020-03-23 | 98 | 99 | 96 | 98 | 16,300 | 98 |
2020-03-19 | 100 | 100 | 95 | 95 | 15,100 | 95 |
2020-03-18 | 98 | 101 | 95 | 96 | 72,100 | 96 |
2020-03-17 | 92 | 99 | 92 | 95 | 51,600 | 95 |
2020-03-16 | 94 | 99 | 93 | 98 | 23,200 | 98 |
2020-03-13 | 93 | 95 | 88 | 94 | 95,600 | 94 |
2020-03-12 | 102 | 105 | 100 | 100 | 62,000 | 100 |
2020-03-11 | 109 | 109 | 105 | 107 | 30,900 | 107 |
2020-03-10 | 103 | 109 | 99 | 107 | 141,500 | 107 |
2020-03-09 | 112 | 120 | 112 | 113 | 97,500 | 113 |
2020-03-06 | 127 | 127 | 120 | 121 | 43,300 | 121 |
2020-03-05 | 128 | 130 | 126 | 129 | 33,200 | 129 |
2020-03-04 | 123 | 127 | 120 | 125 | 18,900 | 125 |
2020-03-03 | 132 | 136 | 126 | 127 | 49,300 | 127 |
2020-03-02 | 120 | 129 | 114 | 129 | 198,700 | 129 |
2020-02-28 | 125 | 127 | 118 | 120 | 182,700 | 120 |
2020-02-27 | 149 | 149 | 136 | 136 | 167,500 | 136 |
2020-02-26 | 148 | 150 | 147 | 150 | 43,900 | 150 |
2020-02-25 | 147 | 153 | 147 | 152 | 63,800 | 152 |
2020-02-21 | 157 | 158 | 155 | 157 | 14,800 | 157 |
2020-02-20 | 156 | 157 | 156 | 157 | 9,400 | 157 |
2020-02-19 | 155 | 158 | 155 | 157 | 15,200 | 157 |
2020-02-18 | 159 | 159 | 156 | 157 | 33,400 | 157 |
2020-02-17 | 160 | 160 | 158 | 159 | 37,600 | 159 |
2020-02-14 | 159 | 162 | 159 | 162 | 21,300 | 162 |
2020-02-13 | 161 | 161 | 158 | 160 | 36,000 | 160 |
2020-02-12 | 161 | 162 | 160 | 160 | 16,500 | 160 |
2020-02-10 | 160 | 162 | 160 | 161 | 5,200 | 161 |
2020-02-07 | 161 | 163 | 161 | 161 | 5,400 | 161 |
2020-02-06 | 164 | 164 | 161 | 161 | 26,900 | 161 |
2020-02-05 | 162 | 163 | 160 | 163 | 26,800 | 163 |
2020-02-04 | 161 | 162 | 160 | 160 | 10,200 | 160 |
2020-02-03 | 158 | 161 | 158 | 161 | 15,700 | 161 |
2020-01-31 | 162 | 163 | 160 | 161 | 22,500 | 161 |
2020-01-30 | 167 | 167 | 160 | 162 | 43,700 | 162 |
2020-01-29 | 165 | 165 | 162 | 164 | 19,300 | 164 |
2020-01-28 | 164 | 166 | 162 | 165 | 34,200 | 165 |
2020-01-27 | 168 | 169 | 164 | 164 | 30,200 | 164 |
2020-01-24 | 170 | 171 | 168 | 168 | 23,900 | 168 |
2020-01-23 | 174 | 174 | 170 | 170 | 42,200 | 170 |
2020-01-22 | 176 | 176 | 173 | 174 | 30,900 | 174 |
2020-01-21 | 178 | 178 | 175 | 176 | 22,300 | 176 |
2020-01-20 | 176 | 178 | 175 | 177 | 32,300 | 177 |
2020-01-17 | 179 | 179 | 175 | 175 | 33,800 | 175 |
2020-01-16 | 179 | 179 | 176 | 179 | 30,200 | 179 |
2020-01-15 | 174 | 178 | 173 | 178 | 38,300 | 178 |
2020-01-14 | 182 | 191 | 174 | 174 | 360,100 | 174 |
2020-01-10 | 176 | 178 | 175 | 177 | 51,500 | 177 |
2020-01-09 | 173 | 177 | 170 | 176 | 53,000 | 176 |
2020-01-08 | 178 | 178 | 173 | 175 | 63,600 | 175 |
2020-01-07 | 176 | 178 | 174 | 177 | 79,700 | 177 |
2020-01-06 | 169 | 176 | 168 | 176 | 76,600 | 176 |
分割・併合履歴 : [1995-02-23]1株→1.3株