9978 (株)文教堂グループホールディングス の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 2,360 | 2,360 | 2,340 | 2,350 | 17,000 | 2,350 |
| 1995-12-28 | 2,120 | 2,250 | 2,120 | 2,220 | 23,000 | 2,220 |
| 1995-12-27 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,100 |
| 1995-12-26 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1995-12-25 | 2,000 | 2,000 | 1,990 | 2,000 | 15,000 | 2,000 |
| 1995-12-22 | 1,940 | 2,000 | 1,940 | 2,000 | 22,000 | 2,000 |
| 1995-12-20 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 1,940 |
| 1995-12-19 | 1,990 | 1,990 | 1,900 | 1,940 | 10,000 | 1,940 |
| 1995-12-18 | 2,000 | 2,000 | 1,990 | 2,000 | 11,000 | 2,000 |
| 1995-12-15 | 2,000 | 2,010 | 1,990 | 1,990 | 5,000 | 1,990 |
| 1995-12-14 | 2,000 | 2,020 | 2,000 | 2,000 | 8,000 | 2,000 |
| 1995-12-13 | 2,000 | 2,010 | 2,000 | 2,000 | 8,000 | 2,000 |
| 1995-12-12 | 2,030 | 2,070 | 2,000 | 2,000 | 5,000 | 2,000 |
| 1995-12-11 | 2,030 | 2,030 | 2,020 | 2,020 | 4,000 | 2,020 |
| 1995-12-08 | 2,020 | 2,020 | 2,000 | 2,020 | 18,000 | 2,020 |
| 1995-12-07 | 2,060 | 2,070 | 2,020 | 2,020 | 10,000 | 2,020 |
| 1995-12-06 | 2,130 | 2,140 | 2,070 | 2,070 | 3,000 | 2,070 |
| 1995-12-05 | 2,020 | 2,020 | 2,000 | 2,020 | 10,000 | 2,020 |
| 1995-12-04 | 2,010 | 2,050 | 2,000 | 2,000 | 14,000 | 2,000 |
| 1995-12-01 | 1,980 | 2,020 | 1,980 | 1,990 | 34,000 | 1,990 |
| 1995-11-29 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 | 2,000 |
| 1995-11-28 | 2,030 | 2,030 | 1,990 | 2,000 | 10,000 | 2,000 |
| 1995-11-27 | 2,110 | 2,110 | 2,050 | 2,050 | 10,000 | 2,050 |
| 1995-11-24 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 | 2,120 |
| 1995-11-22 | 2,200 | 2,200 | 2,130 | 2,130 | 17,000 | 2,130 |
| 1995-11-21 | 2,200 | 2,200 | 2,200 | 2,200 | 4,000 | 2,200 |
| 1995-11-20 | 2,200 | 2,200 | 2,200 | 2,200 | 7,000 | 2,200 |
| 1995-11-17 | 2,190 | 2,200 | 2,190 | 2,200 | 9,000 | 2,200 |
| 1995-11-16 | 2,230 | 2,230 | 2,230 | 2,230 | 3,000 | 2,230 |
| 1995-11-15 | 2,370 | 2,370 | 2,230 | 2,230 | 5,000 | 2,230 |
| 1995-11-14 | 2,390 | 2,390 | 2,380 | 2,380 | 5,000 | 2,380 |
| 1995-11-13 | 2,390 | 2,390 | 2,380 | 2,380 | 5,000 | 2,380 |
| 1995-11-10 | 2,380 | 2,390 | 2,380 | 2,390 | 3,000 | 2,390 |
| 1995-11-09 | 2,380 | 2,380 | 2,370 | 2,380 | 10,000 | 2,380 |
| 1995-11-08 | 2,370 | 2,370 | 2,350 | 2,370 | 15,000 | 2,370 |
| 1995-11-07 | 2,400 | 2,400 | 2,250 | 2,250 | 6,000 | 2,250 |
| 1995-11-06 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,400 |
| 1995-11-02 | 2,410 | 2,410 | 2,350 | 2,400 | 7,000 | 2,400 |
| 1995-11-01 | 2,310 | 2,430 | 2,310 | 2,410 | 23,000 | 2,410 |
| 1995-10-31 | 2,210 | 2,310 | 2,210 | 2,310 | 5,000 | 2,310 |
| 1995-10-30 | 2,190 | 2,210 | 2,190 | 2,200 | 9,000 | 2,200 |
| 1995-10-27 | 2,180 | 2,200 | 2,180 | 2,200 | 7,000 | 2,200 |
| 1995-10-26 | 2,260 | 2,300 | 2,240 | 2,300 | 54,000 | 2,300 |
| 1995-10-25 | 2,170 | 2,360 | 2,170 | 2,340 | 47,000 | 2,340 |
| 1995-10-24 | 2,150 | 2,280 | 2,150 | 2,150 | 75,000 | 2,150 |
| 1995-10-23 | 2,180 | 2,200 | 2,130 | 2,130 | 70,000 | 2,130 |
| 1995-10-20 | 2,590 | 2,590 | 2,200 | 2,200 | 28,000 | 2,200 |
| 1995-10-19 | 2,570 | 2,600 | 2,570 | 2,600 | 4,000 | 2,600 |
| 1995-10-18 | 2,940 | 2,940 | 2,890 | 2,890 | 3,000 | 2,890 |
| 1995-10-17 | 3,000 | 3,000 | 2,980 | 2,980 | 7,000 | 2,980 |
| 1995-10-16 | 3,040 | 3,040 | 3,040 | 3,040 | 4,000 | 3,040 |
| 1995-10-13 | 3,080 | 3,080 | 2,960 | 3,040 | 12,000 | 3,040 |
| 1995-10-12 | 3,060 | 3,100 | 3,060 | 3,090 | 4,000 | 3,090 |
| 1995-10-09 | 3,200 | 3,200 | 3,110 | 3,190 | 7,000 | 3,190 |
| 1995-10-06 | 3,250 | 3,250 | 3,190 | 3,200 | 7,000 | 3,200 |
| 1995-10-05 | 3,300 | 3,300 | 3,290 | 3,290 | 19,000 | 3,290 |
| 1995-10-04 | 3,300 | 3,400 | 3,300 | 3,300 | 36,000 | 3,300 |
| 1995-10-03 | 3,340 | 3,350 | 3,330 | 3,350 | 16,000 | 3,350 |
| 1995-10-02 | 3,330 | 3,330 | 3,330 | 3,330 | 1,000 | 3,330 |
| 1995-09-27 | 3,430 | 3,440 | 3,430 | 3,440 | 6,000 | 3,440 |
| 1995-09-26 | 3,290 | 3,350 | 3,290 | 3,300 | 15,000 | 3,300 |
| 1995-09-25 | 3,300 | 3,300 | 3,290 | 3,290 | 6,000 | 3,290 |
| 1995-09-22 | 3,300 | 3,320 | 3,300 | 3,300 | 21,000 | 3,300 |
| 1995-09-21 | 3,360 | 3,360 | 3,350 | 3,350 | 2,000 | 3,350 |
| 1995-09-20 | 3,350 | 3,350 | 3,350 | 3,350 | 22,000 | 3,350 |
| 1995-09-19 | 3,350 | 3,350 | 3,350 | 3,350 | 3,000 | 3,350 |
| 1995-09-14 | 3,320 | 3,350 | 3,320 | 3,330 | 7,000 | 3,330 |
| 1995-09-13 | 3,320 | 3,350 | 3,300 | 3,350 | 17,000 | 3,350 |
| 1995-09-12 | 3,320 | 3,350 | 3,300 | 3,310 | 25,000 | 3,310 |
| 1995-09-11 | 3,320 | 3,350 | 3,300 | 3,320 | 23,000 | 3,320 |
| 1995-09-08 | 3,300 | 3,300 | 3,270 | 3,270 | 8,000 | 3,270 |
| 1995-09-07 | 3,320 | 3,320 | 3,250 | 3,250 | 17,000 | 3,250 |
| 1995-09-05 | 3,310 | 3,320 | 3,310 | 3,320 | 2,000 | 3,320 |
| 1995-09-04 | 3,320 | 3,320 | 3,300 | 3,320 | 8,000 | 3,320 |
| 1995-09-01 | 3,320 | 3,320 | 3,320 | 3,320 | 1,000 | 3,320 |
| 1995-08-31 | 3,340 | 3,340 | 3,340 | 3,340 | 2,000 | 3,340 |
| 1995-08-30 | 3,290 | 3,350 | 3,290 | 3,350 | 10,000 | 3,350 |
| 1995-08-29 | 3,280 | 3,300 | 3,280 | 3,300 | 2,000 | 3,300 |
| 1995-08-28 | 3,300 | 3,300 | 3,300 | 3,300 | 5,000 | 3,300 |
| 1995-08-25 | 3,320 | 3,320 | 3,320 | 3,320 | 3,000 | 3,320 |
| 1995-08-24 | 3,260 | 3,360 | 3,260 | 3,330 | 12,000 | 3,330 |
| 1995-08-23 | 3,270 | 3,270 | 3,270 | 3,270 | 1,000 | 3,270 |
| 1995-08-22 | 3,330 | 3,330 | 3,240 | 3,240 | 5,000 | 3,240 |
| 1995-08-21 | 3,380 | 3,380 | 3,340 | 3,340 | 21,000 | 3,340 |
| 1995-08-18 | 3,350 | 3,380 | 3,350 | 3,350 | 13,000 | 3,350 |
| 1995-08-17 | 3,340 | 3,340 | 3,340 | 3,340 | 3,000 | 3,340 |
| 1995-08-16 | 3,360 | 3,360 | 3,330 | 3,340 | 16,000 | 3,340 |
| 1995-08-15 | 3,230 | 3,320 | 3,230 | 3,320 | 18,000 | 3,320 |
| 1995-08-14 | 3,250 | 3,250 | 3,250 | 3,250 | 2,000 | 3,250 |
| 1995-08-11 | 3,200 | 3,250 | 3,200 | 3,200 | 7,000 | 3,200 |
| 1995-08-10 | 3,190 | 3,190 | 3,190 | 3,190 | 1,000 | 3,190 |
| 1995-08-09 | 3,190 | 3,200 | 3,150 | 3,190 | 19,000 | 3,190 |
| 1995-08-08 | 3,200 | 3,200 | 3,150 | 3,190 | 13,000 | 3,190 |
| 1995-08-07 | 3,140 | 3,200 | 3,100 | 3,200 | 11,000 | 3,200 |
| 1995-08-04 | 3,140 | 3,140 | 3,090 | 3,120 | 14,000 | 3,120 |
| 1995-08-03 | 2,940 | 3,000 | 2,940 | 3,000 | 4,000 | 3,000 |
| 1995-08-02 | 2,900 | 2,940 | 2,900 | 2,940 | 16,000 | 2,940 |
| 1995-08-01 | 2,930 | 2,930 | 2,900 | 2,900 | 4,000 | 2,900 |
| 1995-07-31 | 2,900 | 2,930 | 2,880 | 2,930 | 6,000 | 2,930 |
| 1995-07-28 | 2,910 | 2,910 | 2,900 | 2,900 | 4,000 | 2,900 |
| 1995-07-27 | 2,960 | 2,960 | 2,910 | 2,910 | 3,000 | 2,910 |
| 1995-07-26 | 2,980 | 2,980 | 2,950 | 2,950 | 2,000 | 2,950 |
| 1995-07-25 | 2,990 | 2,990 | 2,920 | 2,920 | 3,000 | 2,920 |
| 1995-07-24 | 3,050 | 3,050 | 2,960 | 2,960 | 4,000 | 2,960 |
| 1995-07-21 | 2,880 | 3,050 | 2,880 | 3,000 | 49,000 | 3,000 |
| 1995-07-20 | 2,850 | 2,890 | 2,850 | 2,890 | 2,000 | 2,890 |
| 1995-07-19 | 2,860 | 2,860 | 2,850 | 2,850 | 5,000 | 2,850 |
| 1995-07-18 | 2,860 | 2,870 | 2,840 | 2,870 | 5,000 | 2,870 |
| 1995-07-17 | 2,800 | 2,880 | 2,800 | 2,850 | 7,000 | 2,850 |
| 1995-07-14 | 2,780 | 2,790 | 2,780 | 2,790 | 4,000 | 2,790 |
| 1995-07-13 | 2,780 | 2,790 | 2,780 | 2,790 | 12,000 | 2,790 |
| 1995-07-12 | 2,800 | 2,800 | 2,780 | 2,780 | 5,000 | 2,780 |
| 1995-07-11 | 2,770 | 2,790 | 2,730 | 2,790 | 9,000 | 2,790 |
| 1995-07-10 | 2,730 | 2,730 | 2,730 | 2,730 | 1,000 | 2,730 |
| 1995-07-07 | 2,740 | 2,740 | 2,730 | 2,740 | 12,000 | 2,740 |
| 1995-07-06 | 2,650 | 2,750 | 2,650 | 2,750 | 4,000 | 2,750 |
| 1995-07-05 | 2,740 | 2,740 | 2,740 | 2,740 | 2,000 | 2,740 |
| 1995-07-03 | 2,770 | 2,770 | 2,770 | 2,770 | 1,000 | 2,770 |
| 1995-06-28 | 2,820 | 2,820 | 2,800 | 2,800 | 10,000 | 2,800 |
| 1995-06-27 | 2,790 | 2,800 | 2,790 | 2,800 | 4,000 | 2,800 |
| 1995-06-23 | 2,730 | 2,730 | 2,730 | 2,730 | 2,000 | 2,730 |
| 1995-06-22 | 2,730 | 2,750 | 2,730 | 2,750 | 8,000 | 2,750 |
| 1995-06-21 | 2,620 | 2,740 | 2,620 | 2,740 | 7,000 | 2,740 |
| 1995-06-19 | 2,600 | 2,600 | 2,600 | 2,600 | 10,000 | 2,600 |
| 1995-06-16 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 2,600 |
| 1995-06-15 | 2,680 | 2,680 | 2,660 | 2,660 | 2,000 | 2,660 |
| 1995-06-09 | 2,690 | 2,690 | 2,690 | 2,690 | 8,000 | 2,690 |
| 1995-05-30 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 2,800 |
| 1995-05-19 | 2,860 | 2,870 | 2,860 | 2,870 | 15,000 | 2,870 |
| 1995-05-17 | 2,830 | 2,830 | 2,800 | 2,800 | 2,000 | 2,800 |
| 1995-05-16 | 2,890 | 2,900 | 2,860 | 2,860 | 11,000 | 2,860 |
| 1995-05-15 | 2,900 | 2,900 | 2,900 | 2,900 | 6,000 | 2,900 |
| 1995-05-12 | 2,900 | 2,900 | 2,860 | 2,900 | 6,000 | 2,900 |
| 1995-05-11 | 2,860 | 2,860 | 2,860 | 2,860 | 1,000 | 2,860 |
| 1995-05-10 | 2,910 | 2,910 | 2,910 | 2,910 | 5,000 | 2,910 |
| 1995-05-08 | 2,950 | 2,950 | 2,930 | 2,930 | 18,000 | 2,930 |
| 1995-05-02 | 2,900 | 2,990 | 2,900 | 2,930 | 24,000 | 2,930 |
| 1995-05-01 | 2,910 | 2,910 | 2,900 | 2,900 | 8,000 | 2,900 |
| 1995-04-28 | 2,900 | 2,900 | 2,890 | 2,900 | 13,000 | 2,900 |
| 1995-04-27 | 2,850 | 2,900 | 2,770 | 2,900 | 10,000 | 2,900 |
| 1995-04-26 | 2,760 | 2,770 | 2,760 | 2,770 | 6,000 | 2,770 |
| 1995-04-25 | 2,720 | 2,800 | 2,720 | 2,800 | 5,000 | 2,800 |
| 1995-04-24 | 2,560 | 2,800 | 2,560 | 2,800 | 11,000 | 2,800 |
| 1995-04-21 | 2,820 | 2,820 | 2,790 | 2,800 | 8,000 | 2,800 |
| 1995-04-20 | 2,840 | 2,840 | 2,800 | 2,820 | 4,000 | 2,820 |
| 1995-04-19 | 2,850 | 2,850 | 2,850 | 2,850 | 2,000 | 2,850 |
| 1995-04-11 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 2,900 |
| 1995-04-04 | 2,800 | 2,970 | 2,800 | 2,970 | 3,000 | 2,970 |
| 1995-03-31 | 2,760 | 2,800 | 2,760 | 2,760 | 5,000 | 2,760 |
| 1995-03-30 | 2,700 | 2,760 | 2,700 | 2,760 | 2,000 | 2,760 |
| 1995-03-29 | 2,770 | 2,770 | 2,770 | 2,770 | 4,000 | 2,770 |
| 1995-03-28 | 2,750 | 2,780 | 2,750 | 2,780 | 5,000 | 2,780 |
| 1995-03-24 | 2,880 | 2,880 | 2,730 | 2,830 | 9,000 | 2,830 |
| 1995-03-17 | 2,950 | 2,950 | 2,950 | 2,950 | 3,000 | 2,950 |
| 1995-03-16 | 2,950 | 2,950 | 2,950 | 2,950 | 2,000 | 2,950 |
| 1995-03-15 | 2,990 | 2,990 | 2,970 | 2,970 | 2,000 | 2,970 |
| 1995-03-13 | 2,990 | 2,990 | 2,990 | 2,990 | 2,000 | 2,990 |
| 1995-03-10 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 3,000 |
| 1995-03-09 | 3,020 | 3,020 | 3,020 | 3,020 | 3,000 | 3,020 |
| 1995-03-08 | 3,090 | 3,090 | 3,040 | 3,040 | 4,000 | 3,040 |
| 1995-03-07 | 3,100 | 3,100 | 3,090 | 3,090 | 11,000 | 3,090 |
| 1995-03-06 | 3,070 | 3,140 | 3,070 | 3,140 | 5,000 | 3,140 |
| 1995-03-03 | 3,090 | 3,090 | 3,080 | 3,080 | 5,000 | 3,080 |
| 1995-03-02 | 2,990 | 3,030 | 2,990 | 3,030 | 4,000 | 3,030 |
| 1995-03-01 | 2,870 | 2,910 | 2,870 | 2,910 | 21,000 | 2,910 |
| 1995-02-28 | 2,760 | 2,870 | 2,760 | 2,870 | 9,000 | 2,870 |
| 1995-02-23 | 2,860 | 2,860 | 2,800 | 2,800 | 2,000 | 2,800 |
| 1995-02-22 | 3,690 | 3,750 | 3,640 | 3,750 | 4,000 | 2,884.62 |
| 1995-02-21 | 3,750 | 3,750 | 3,750 | 3,750 | 6,000 | 2,884.62 |
| 1995-02-20 | 3,800 | 3,800 | 3,800 | 3,800 | 5,000 | 2,923.08 |
| 1995-02-17 | 3,800 | 3,800 | 3,750 | 3,800 | 10,000 | 2,923.08 |
| 1995-02-16 | 3,900 | 3,900 | 3,900 | 3,900 | 3,000 | 3,000 |
| 1995-02-15 | 3,850 | 3,890 | 3,850 | 3,890 | 5,000 | 2,992.31 |
| 1995-02-14 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 | 3,000 |
| 1995-02-13 | 3,950 | 3,950 | 3,900 | 3,900 | 12,000 | 3,000 |
| 1995-02-10 | 3,950 | 3,950 | 3,950 | 3,950 | 7,000 | 3,038.46 |
| 1995-02-09 | 3,940 | 3,980 | 3,940 | 3,950 | 13,000 | 3,038.46 |
| 1995-02-08 | 4,000 | 4,000 | 3,950 | 3,950 | 24,000 | 3,038.46 |
| 1995-02-07 | 4,070 | 4,070 | 4,070 | 4,070 | 1,000 | 3,130.77 |
| 1995-02-06 | 4,040 | 4,070 | 4,000 | 4,070 | 15,000 | 3,130.77 |
| 1995-02-03 | 4,000 | 4,000 | 3,940 | 3,950 | 19,000 | 3,038.46 |
| 1995-02-02 | 3,990 | 4,000 | 3,990 | 3,990 | 6,000 | 3,069.23 |
| 1995-02-01 | 3,990 | 4,000 | 3,950 | 4,000 | 8,000 | 3,076.92 |
| 1995-01-31 | 4,100 | 4,100 | 4,000 | 4,000 | 11,000 | 3,076.92 |
| 1995-01-30 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 | 3,115.38 |
| 1995-01-27 | 4,020 | 4,020 | 4,000 | 4,000 | 5,000 | 3,076.92 |
| 1995-01-26 | 4,040 | 4,040 | 4,020 | 4,020 | 6,000 | 3,092.31 |
| 1995-01-25 | 3,990 | 4,040 | 3,990 | 4,040 | 2,000 | 3,107.69 |
| 1995-01-24 | 3,780 | 3,800 | 3,780 | 3,800 | 23,000 | 2,923.08 |
| 1995-01-23 | 3,820 | 3,820 | 3,820 | 3,820 | 3,000 | 2,938.46 |
| 1995-01-20 | 3,800 | 3,800 | 3,800 | 3,800 | 32,000 | 2,923.08 |
| 1995-01-19 | 4,050 | 4,050 | 3,800 | 3,800 | 31,000 | 2,923.08 |
| 1995-01-17 | 4,150 | 4,150 | 4,140 | 4,140 | 5,000 | 3,184.62 |
| 1995-01-13 | 4,160 | 4,160 | 4,150 | 4,150 | 9,000 | 3,192.31 |
| 1995-01-12 | 4,150 | 4,160 | 4,150 | 4,160 | 4,000 | 3,200 |
| 1995-01-11 | 4,150 | 4,150 | 4,150 | 4,150 | 5,000 | 3,192.31 |
| 1995-01-10 | 4,100 | 4,140 | 4,090 | 4,140 | 9,000 | 3,184.62 |
| 1995-01-09 | 4,130 | 4,130 | 4,100 | 4,100 | 4,000 | 3,153.85 |
| 1995-01-06 | 4,100 | 4,150 | 4,050 | 4,100 | 8,000 | 3,153.85 |
| 1995-01-05 | 4,100 | 4,150 | 4,100 | 4,150 | 3,000 | 3,192.31 |
| 1995-01-04 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 3,153.85 |
分割・併合履歴 ： [1995-02-23]1株→1.3株
