9978 (株)文教堂グループホールディングス の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 4,090 | 4,100 | 4,090 | 4,100 | 2,000 | 3,153.85 |
| 1994-12-29 | 4,060 | 4,100 | 4,060 | 4,090 | 6,000 | 3,146.15 |
| 1994-12-28 | 4,050 | 4,060 | 4,050 | 4,060 | 2,000 | 3,123.08 |
| 1994-12-27 | 3,950 | 4,040 | 3,950 | 4,040 | 16,000 | 3,107.69 |
| 1994-12-26 | 3,900 | 3,930 | 3,900 | 3,930 | 11,000 | 3,023.08 |
| 1994-12-22 | 3,890 | 3,890 | 3,890 | 3,890 | 2,000 | 2,992.31 |
| 1994-12-21 | 3,850 | 3,870 | 3,850 | 3,870 | 2,000 | 2,976.92 |
| 1994-12-20 | 3,820 | 3,850 | 3,820 | 3,850 | 9,000 | 2,961.54 |
| 1994-12-15 | 3,760 | 3,760 | 3,750 | 3,750 | 7,000 | 2,884.62 |
| 1994-12-14 | 3,840 | 3,840 | 3,810 | 3,810 | 6,000 | 2,930.77 |
| 1994-12-13 | 3,830 | 3,830 | 3,810 | 3,810 | 2,000 | 2,930.77 |
| 1994-12-12 | 3,850 | 3,850 | 3,850 | 3,850 | 9,000 | 2,961.54 |
| 1994-12-09 | 3,860 | 3,870 | 3,850 | 3,870 | 5,000 | 2,976.92 |
| 1994-12-08 | 3,860 | 3,870 | 3,860 | 3,870 | 12,000 | 2,976.92 |
| 1994-12-06 | 3,990 | 3,990 | 3,870 | 3,900 | 7,000 | 3,000 |
| 1994-12-02 | 3,880 | 3,880 | 3,880 | 3,880 | 2,000 | 2,984.62 |
| 1994-12-01 | 3,900 | 3,900 | 3,880 | 3,880 | 2,000 | 2,984.62 |
| 1994-11-30 | 3,990 | 3,990 | 3,860 | 3,900 | 12,000 | 3,000 |
| 1994-11-29 | 3,850 | 3,850 | 3,850 | 3,850 | 20,000 | 2,961.54 |
| 1994-11-28 | 3,850 | 3,850 | 3,850 | 3,850 | 9,000 | 2,961.54 |
| 1994-11-25 | 3,830 | 3,850 | 3,830 | 3,850 | 13,000 | 2,961.54 |
| 1994-11-24 | 4,000 | 4,000 | 3,840 | 3,840 | 23,000 | 2,953.85 |
| 1994-11-22 | 4,100 | 4,100 | 4,090 | 4,090 | 2,000 | 3,146.15 |
| 1994-11-21 | 4,130 | 4,130 | 4,130 | 4,130 | 1,000 | 3,176.92 |
| 1994-11-18 | 4,130 | 4,130 | 4,130 | 4,130 | 5,000 | 3,176.92 |
| 1994-11-17 | 4,150 | 4,150 | 4,150 | 4,150 | 7,000 | 3,192.31 |
| 1994-11-16 | 4,150 | 4,150 | 4,150 | 4,150 | 7,000 | 3,192.31 |
| 1994-11-15 | 4,200 | 4,200 | 4,150 | 4,150 | 7,000 | 3,192.31 |
| 1994-11-14 | 4,160 | 4,160 | 4,160 | 4,160 | 1,000 | 3,200 |
| 1994-11-11 | 4,150 | 4,170 | 4,150 | 4,150 | 6,000 | 3,192.31 |
| 1994-11-10 | 4,200 | 4,200 | 4,100 | 4,100 | 11,000 | 3,153.85 |
| 1994-11-09 | 4,160 | 4,160 | 4,150 | 4,150 | 25,000 | 3,192.31 |
| 1994-11-08 | 4,190 | 4,190 | 4,150 | 4,150 | 6,000 | 3,192.31 |
| 1994-11-07 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 | 3,192.31 |
| 1994-11-04 | 4,050 | 4,050 | 4,000 | 4,050 | 7,000 | 3,115.38 |
| 1994-11-02 | 4,090 | 4,090 | 4,000 | 4,000 | 7,000 | 3,076.92 |
| 1994-11-01 | 4,160 | 4,160 | 4,090 | 4,120 | 41,000 | 3,169.23 |
| 1994-10-31 | 4,200 | 4,200 | 4,200 | 4,200 | 2,000 | 3,230.77 |
| 1994-10-28 | 4,270 | 4,270 | 4,200 | 4,200 | 10,000 | 3,230.77 |
| 1994-10-27 | 4,330 | 4,330 | 4,250 | 4,280 | 3,000 | 3,292.31 |
| 1994-10-26 | 4,250 | 4,280 | 4,250 | 4,260 | 31,000 | 3,276.92 |
| 1994-10-25 | 4,200 | 4,250 | 4,200 | 4,220 | 27,000 | 3,246.15 |
| 1994-10-24 | 4,300 | 4,500 | 4,300 | 4,330 | 108,000 | 3,330.77 |
| 1994-10-21 | 4,280 | 4,410 | 4,280 | 4,350 | 71,000 | 3,346.15 |
| 1994-10-20 | 4,200 | 4,270 | 4,160 | 4,260 | 110,000 | 3,276.92 |
| 1994-10-19 | 4,000 | 4,050 | 4,000 | 4,050 | 17,000 | 3,115.38 |
| 1994-10-18 | 4,030 | 4,030 | 4,000 | 4,000 | 6,000 | 3,076.92 |
| 1994-10-17 | 4,010 | 4,050 | 4,010 | 4,050 | 3,000 | 3,115.38 |
| 1994-10-14 | 4,070 | 4,080 | 4,030 | 4,030 | 30,000 | 3,100 |
| 1994-10-13 | 4,030 | 4,080 | 4,030 | 4,060 | 46,000 | 3,123.08 |
| 1994-10-12 | 3,940 | 4,080 | 3,940 | 4,080 | 82,000 | 3,138.46 |
| 1994-10-11 | 3,910 | 3,920 | 3,910 | 3,920 | 8,000 | 3,015.38 |
| 1994-10-07 | 3,870 | 3,870 | 3,850 | 3,870 | 6,000 | 2,976.92 |
| 1994-10-06 | 3,820 | 3,890 | 3,820 | 3,890 | 3,000 | 2,992.31 |
| 1994-10-05 | 3,850 | 3,850 | 3,800 | 3,800 | 8,000 | 2,923.08 |
| 1994-10-04 | 3,800 | 3,850 | 3,800 | 3,850 | 3,000 | 2,961.54 |
| 1994-10-03 | 3,810 | 3,810 | 3,800 | 3,800 | 5,000 | 2,923.08 |
| 1994-09-30 | 3,910 | 3,910 | 3,900 | 3,910 | 26,000 | 3,007.69 |
| 1994-09-29 | 3,860 | 3,950 | 3,860 | 3,890 | 38,000 | 2,992.31 |
| 1994-09-28 | 3,760 | 3,850 | 3,750 | 3,850 | 19,000 | 2,961.54 |
| 1994-09-27 | 3,750 | 3,800 | 3,750 | 3,750 | 8,000 | 2,884.62 |
| 1994-09-26 | 3,800 | 3,800 | 3,750 | 3,750 | 7,000 | 2,884.62 |
| 1994-09-22 | 3,860 | 3,860 | 3,800 | 3,800 | 11,000 | 2,923.08 |
| 1994-09-21 | 3,850 | 3,860 | 3,850 | 3,860 | 10,000 | 2,969.23 |
| 1994-09-20 | 3,760 | 3,850 | 3,760 | 3,850 | 17,000 | 2,961.54 |
| 1994-09-19 | 3,750 | 3,750 | 3,750 | 3,750 | 17,000 | 2,884.62 |
| 1994-09-16 | 3,770 | 3,770 | 3,750 | 3,750 | 10,000 | 2,884.62 |
| 1994-09-14 | 3,770 | 3,800 | 3,770 | 3,770 | 16,000 | 2,900 |
| 1994-09-13 | 3,750 | 3,760 | 3,750 | 3,750 | 16,000 | 2,884.62 |
| 1994-09-12 | 3,750 | 3,750 | 3,750 | 3,750 | 9,000 | 2,884.62 |
| 1994-09-09 | 3,750 | 3,750 | 3,750 | 3,750 | 18,000 | 2,884.62 |
| 1994-09-08 | 3,750 | 3,750 | 3,750 | 3,750 | 12,000 | 2,884.62 |
| 1994-09-07 | 3,800 | 3,800 | 3,750 | 3,750 | 10,000 | 2,884.62 |
| 1994-09-06 | 3,830 | 3,830 | 3,750 | 3,750 | 16,000 | 2,884.62 |
| 1994-09-05 | 3,830 | 3,850 | 3,830 | 3,830 | 19,000 | 2,946.15 |
| 1994-09-02 | 3,870 | 3,870 | 3,790 | 3,830 | 16,000 | 2,946.15 |
| 1994-09-01 | 3,810 | 3,890 | 3,810 | 3,830 | 55,000 | 2,946.15 |
| 1994-08-31 | 3,720 | 3,860 | 3,720 | 3,790 | 39,000 | 2,915.38 |
| 1994-08-30 | 3,690 | 3,700 | 3,690 | 3,690 | 10,000 | 2,838.46 |
| 1994-08-29 | 3,730 | 3,730 | 3,700 | 3,700 | 22,000 | 2,846.15 |
| 1994-08-26 | 3,660 | 3,710 | 3,660 | 3,710 | 6,000 | 2,853.85 |
| 1994-08-25 | 3,650 | 3,650 | 3,650 | 3,650 | 12,000 | 2,807.69 |
| 1994-08-24 | 3,650 | 3,650 | 3,650 | 3,650 | 2,000 | 2,807.69 |
| 1994-08-23 | 3,650 | 3,650 | 3,650 | 3,650 | 2,000 | 2,807.69 |
| 1994-08-22 | 3,710 | 3,710 | 3,680 | 3,680 | 16,000 | 2,830.77 |
| 1994-08-19 | 3,800 | 3,810 | 3,700 | 3,710 | 22,000 | 2,853.85 |
| 1994-08-18 | 3,810 | 3,850 | 3,800 | 3,840 | 23,000 | 2,953.85 |
| 1994-08-17 | 3,800 | 3,850 | 3,800 | 3,820 | 12,000 | 2,938.46 |
| 1994-08-16 | 3,780 | 3,810 | 3,780 | 3,800 | 20,000 | 2,923.08 |
| 1994-08-15 | 3,780 | 3,800 | 3,780 | 3,780 | 6,000 | 2,907.69 |
| 1994-08-12 | 3,850 | 3,850 | 3,750 | 3,810 | 21,000 | 2,930.77 |
| 1994-08-11 | 3,860 | 3,870 | 3,850 | 3,850 | 15,000 | 2,961.54 |
| 1994-08-10 | 3,880 | 3,910 | 3,850 | 3,910 | 42,000 | 3,007.69 |
| 1994-08-09 | 3,900 | 3,900 | 3,800 | 3,890 | 44,000 | 2,992.31 |
| 1994-08-08 | 3,920 | 3,950 | 3,900 | 3,900 | 25,000 | 3,000 |
| 1994-08-05 | 4,000 | 4,000 | 3,920 | 3,930 | 122,000 | 3,023.08 |
| 1994-08-04 | 3,850 | 4,040 | 3,820 | 4,020 | 325,000 | 3,092.31 |
| 1994-08-03 | 3,710 | 3,860 | 3,700 | 3,850 | 157,000 | 2,961.54 |
| 1994-08-02 | 3,630 | 3,700 | 3,620 | 3,700 | 24,000 | 2,846.15 |
| 1994-08-01 | 3,520 | 3,620 | 3,520 | 3,620 | 3,000 | 2,784.62 |
| 1994-07-29 | 3,590 | 3,600 | 3,550 | 3,600 | 12,000 | 2,769.23 |
| 1994-07-28 | 3,610 | 3,610 | 3,580 | 3,580 | 19,000 | 2,753.85 |
| 1994-07-27 | 3,690 | 3,720 | 3,610 | 3,610 | 56,000 | 2,776.92 |
| 1994-07-26 | 3,620 | 3,680 | 3,600 | 3,680 | 26,000 | 2,830.77 |
| 1994-07-25 | 3,590 | 3,620 | 3,550 | 3,610 | 18,000 | 2,776.92 |
| 1994-07-22 | 3,770 | 3,770 | 3,700 | 3,750 | 97,000 | 2,884.62 |
| 1994-07-21 | 3,810 | 3,880 | 3,750 | 3,800 | 104,000 | 2,923.08 |
| 1994-07-20 | 3,760 | 3,790 | 3,740 | 3,780 | 105,000 | 2,907.69 |
| 1994-07-19 | 3,770 | 3,770 | 3,720 | 3,760 | 131,000 | 2,892.31 |
| 1994-07-18 | 3,710 | 3,800 | 3,650 | 3,760 | 240,000 | 2,892.31 |
| 1994-07-15 | 3,530 | 3,750 | 3,530 | 3,740 | 377,000 | 2,876.92 |
| 1994-07-14 | 3,590 | 3,590 | 3,510 | 3,540 | 89,000 | 2,723.08 |
| 1994-07-13 | 3,600 | 3,690 | 3,530 | 3,610 | 651,000 | 2,776.92 |
| 1994-07-12 | 3,510 | 3,510 | 3,510 | 3,510 | 1,100,000 | 2,700 |
分割・併合履歴 ： [1995-02-23]1株→1.3株
