9978 (株)文教堂グループホールディングス の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 1997-12-26 | 515 | 515 | 510 | 510 | 3,000 | 510 |
| 1997-12-25 | 510 | 515 | 510 | 515 | 8,000 | 515 |
| 1997-12-24 | 510 | 515 | 510 | 510 | 6,000 | 510 |
| 1997-12-22 | 490 | 515 | 490 | 515 | 7,000 | 515 |
| 1997-12-19 | 520 | 520 | 520 | 520 | 14,000 | 520 |
| 1997-12-18 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 1997-12-17 | 460 | 470 | 460 | 470 | 6,000 | 470 |
| 1997-12-16 | 455 | 460 | 455 | 460 | 4,000 | 460 |
| 1997-12-15 | 450 | 458 | 450 | 455 | 12,000 | 455 |
| 1997-12-11 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1997-12-10 | 457 | 458 | 450 | 450 | 8,000 | 450 |
| 1997-12-09 | 458 | 458 | 458 | 458 | 3,000 | 458 |
| 1997-12-08 | 445 | 450 | 445 | 450 | 12,000 | 450 |
| 1997-12-05 | 445 | 445 | 445 | 445 | 5,000 | 445 |
| 1997-12-04 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 1997-12-03 | 450 | 450 | 450 | 450 | 8,000 | 450 |
| 1997-12-02 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 1997-12-01 | 429 | 440 | 429 | 440 | 13,000 | 440 |
| 1997-11-28 | 410 | 430 | 410 | 420 | 15,000 | 420 |
| 1997-11-27 | 389 | 390 | 381 | 390 | 5,000 | 390 |
| 1997-11-25 | 370 | 390 | 370 | 390 | 16,000 | 390 |
| 1997-11-21 | 391 | 410 | 391 | 410 | 2,000 | 410 |
| 1997-11-20 | 400 | 400 | 390 | 390 | 6,000 | 390 |
| 1997-11-19 | 410 | 410 | 400 | 400 | 14,000 | 400 |
| 1997-11-18 | 400 | 410 | 400 | 410 | 20,000 | 410 |
| 1997-11-17 | 390 | 395 | 390 | 390 | 12,000 | 390 |
| 1997-11-14 | 380 | 390 | 380 | 390 | 6,000 | 390 |
| 1997-11-13 | 395 | 400 | 395 | 400 | 20,000 | 400 |
| 1997-11-12 | 404 | 404 | 400 | 400 | 16,000 | 400 |
| 1997-11-11 | 406 | 406 | 404 | 404 | 6,000 | 404 |
| 1997-11-10 | 411 | 412 | 406 | 406 | 17,000 | 406 |
| 1997-11-07 | 423 | 423 | 411 | 411 | 21,000 | 411 |
| 1997-11-06 | 430 | 430 | 420 | 423 | 30,000 | 423 |
| 1997-11-04 | 411 | 411 | 410 | 411 | 9,000 | 411 |
| 1997-10-31 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 1997-10-30 | 416 | 416 | 410 | 410 | 4,000 | 410 |
| 1997-10-29 | 411 | 421 | 411 | 421 | 8,000 | 421 |
| 1997-10-28 | 430 | 430 | 410 | 410 | 14,000 | 410 |
| 1997-10-27 | 423 | 425 | 420 | 425 | 4,000 | 425 |
| 1997-10-24 | 401 | 406 | 401 | 406 | 7,000 | 406 |
| 1997-10-23 | 423 | 423 | 403 | 406 | 37,000 | 406 |
| 1997-10-22 | 440 | 440 | 420 | 425 | 26,000 | 425 |
| 1997-10-21 | 409 | 412 | 406 | 410 | 12,000 | 410 |
| 1997-10-20 | 410 | 412 | 410 | 412 | 9,000 | 412 |
| 1997-10-17 | 402 | 410 | 402 | 410 | 14,000 | 410 |
| 1997-10-16 | 430 | 430 | 400 | 413 | 28,000 | 413 |
| 1997-10-15 | 465 | 465 | 430 | 430 | 24,000 | 430 |
| 1997-10-14 | 490 | 490 | 478 | 478 | 13,000 | 478 |
| 1997-10-13 | 495 | 499 | 490 | 490 | 18,000 | 490 |
| 1997-10-09 | 480 | 519 | 480 | 490 | 20,000 | 490 |
| 1997-10-08 | 475 | 480 | 465 | 480 | 10,000 | 480 |
| 1997-10-07 | 470 | 480 | 470 | 480 | 7,000 | 480 |
| 1997-10-06 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 1997-10-03 | 490 | 490 | 470 | 470 | 7,000 | 470 |
| 1997-10-02 | 518 | 518 | 498 | 499 | 6,000 | 499 |
| 1997-10-01 | 529 | 529 | 520 | 520 | 4,000 | 520 |
| 1997-09-30 | 554 | 554 | 531 | 531 | 4,000 | 531 |
| 1997-09-29 | 550 | 557 | 550 | 555 | 4,000 | 555 |
| 1997-09-26 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 1997-09-25 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1997-09-24 | 560 | 570 | 560 | 570 | 3,000 | 570 |
| 1997-09-22 | 561 | 561 | 560 | 560 | 2,000 | 560 |
| 1997-09-19 | 550 | 560 | 541 | 560 | 5,000 | 560 |
| 1997-09-18 | 579 | 579 | 560 | 560 | 3,000 | 560 |
| 1997-09-17 | 579 | 580 | 579 | 580 | 2,000 | 580 |
| 1997-09-16 | 589 | 589 | 580 | 580 | 2,000 | 580 |
| 1997-09-12 | 590 | 590 | 590 | 590 | 4,000 | 590 |
| 1997-09-11 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1997-09-10 | 600 | 600 | 590 | 590 | 4,000 | 590 |
| 1997-09-09 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1997-09-08 | 610 | 620 | 610 | 620 | 6,000 | 620 |
| 1997-09-04 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 1997-09-03 | 649 | 650 | 649 | 650 | 2,000 | 650 |
| 1997-09-02 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1997-09-01 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 1997-08-29 | 630 | 630 | 580 | 610 | 4,000 | 610 |
| 1997-08-28 | 690 | 690 | 630 | 630 | 10,000 | 630 |
| 1997-08-27 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1997-08-26 | 701 | 701 | 690 | 690 | 7,000 | 690 |
| 1997-08-25 | 701 | 702 | 701 | 701 | 4,000 | 701 |
| 1997-08-22 | 710 | 710 | 700 | 701 | 4,000 | 701 |
| 1997-08-21 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1997-08-20 | 705 | 705 | 700 | 700 | 20,000 | 700 |
| 1997-08-19 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 1997-08-18 | 719 | 720 | 710 | 710 | 3,000 | 710 |
| 1997-08-15 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1997-08-14 | 719 | 719 | 719 | 719 | 5,000 | 719 |
| 1997-08-13 | 719 | 720 | 719 | 720 | 9,000 | 720 |
| 1997-08-12 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 1997-08-11 | 710 | 729 | 710 | 720 | 8,000 | 720 |
| 1997-08-08 | 746 | 746 | 720 | 720 | 6,000 | 720 |
| 1997-08-07 | 776 | 776 | 750 | 750 | 6,000 | 750 |
| 1997-08-06 | 779 | 779 | 778 | 778 | 11,000 | 778 |
| 1997-08-05 | 800 | 800 | 777 | 780 | 8,000 | 780 |
| 1997-08-04 | 810 | 810 | 809 | 810 | 22,000 | 810 |
| 1997-08-01 | 810 | 810 | 800 | 809 | 6,000 | 809 |
| 1997-07-31 | 780 | 810 | 780 | 810 | 12,000 | 810 |
| 1997-07-30 | 824 | 824 | 800 | 800 | 10,000 | 800 |
| 1997-07-29 | 825 | 825 | 825 | 825 | 3,000 | 825 |
| 1997-07-25 | 820 | 820 | 810 | 810 | 11,000 | 810 |
| 1997-07-24 | 820 | 821 | 820 | 820 | 6,000 | 820 |
| 1997-07-23 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 1997-07-22 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1997-07-18 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 1997-07-17 | 830 | 830 | 820 | 820 | 10,000 | 820 |
| 1997-07-16 | 839 | 839 | 839 | 839 | 2,000 | 839 |
| 1997-07-15 | 838 | 839 | 838 | 839 | 11,000 | 839 |
| 1997-07-14 | 839 | 839 | 839 | 839 | 1,000 | 839 |
| 1997-07-11 | 849 | 849 | 849 | 849 | 2,000 | 849 |
| 1997-07-10 | 858 | 859 | 850 | 850 | 7,000 | 850 |
| 1997-07-09 | 870 | 870 | 859 | 859 | 6,000 | 859 |
| 1997-07-08 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1997-07-04 | 900 | 910 | 886 | 910 | 6,000 | 910 |
| 1997-07-03 | 920 | 930 | 920 | 920 | 14,000 | 920 |
| 1997-07-02 | 940 | 940 | 881 | 920 | 6,000 | 920 |
| 1997-07-01 | 945 | 945 | 940 | 940 | 5,000 | 940 |
| 1997-06-27 | 865 | 871 | 865 | 871 | 4,000 | 871 |
| 1997-06-26 | 860 | 865 | 859 | 865 | 9,000 | 865 |
| 1997-06-25 | 869 | 870 | 851 | 859 | 15,000 | 859 |
| 1997-06-24 | 890 | 890 | 870 | 870 | 11,000 | 870 |
| 1997-06-23 | 910 | 910 | 891 | 891 | 9,000 | 891 |
| 1997-06-20 | 906 | 920 | 901 | 920 | 7,000 | 920 |
| 1997-06-19 | 924 | 924 | 905 | 905 | 8,000 | 905 |
| 1997-06-18 | 925 | 925 | 925 | 925 | 4,000 | 925 |
| 1997-06-17 | 925 | 925 | 925 | 925 | 2,000 | 925 |
| 1997-06-16 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 1997-06-13 | 910 | 910 | 900 | 900 | 7,000 | 900 |
| 1997-06-12 | 919 | 920 | 910 | 910 | 9,000 | 910 |
| 1997-06-11 | 918 | 928 | 918 | 919 | 21,000 | 919 |
| 1997-06-10 | 920 | 920 | 920 | 920 | 18,000 | 920 |
| 1997-06-09 | 890 | 930 | 890 | 920 | 32,000 | 920 |
| 1997-06-06 | 899 | 900 | 890 | 890 | 7,000 | 890 |
| 1997-06-05 | 910 | 910 | 880 | 900 | 11,000 | 900 |
| 1997-06-04 | 928 | 928 | 928 | 928 | 1,000 | 928 |
| 1997-06-03 | 930 | 930 | 930 | 930 | 5,000 | 930 |
| 1997-06-02 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1997-05-30 | 931 | 931 | 901 | 920 | 8,000 | 920 |
| 1997-05-29 | 940 | 940 | 939 | 939 | 3,000 | 939 |
| 1997-05-28 | 948 | 950 | 930 | 945 | 11,000 | 945 |
| 1997-05-27 | 900 | 950 | 900 | 950 | 16,000 | 950 |
| 1997-05-26 | 900 | 900 | 879 | 890 | 11,000 | 890 |
| 1997-05-23 | 950 | 959 | 910 | 910 | 21,000 | 910 |
| 1997-05-22 | 999 | 999 | 950 | 960 | 13,000 | 960 |
| 1997-05-21 | 1,050 | 1,060 | 991 | 1,000 | 102,000 | 1,000 |
| 1997-05-20 | 1,040 | 1,210 | 1,030 | 1,060 | 160,000 | 1,060 |
| 1997-05-19 | 951 | 1,020 | 951 | 1,020 | 117,000 | 1,020 |
| 1997-05-16 | 889 | 959 | 878 | 940 | 191,000 | 940 |
| 1997-05-15 | 759 | 859 | 759 | 859 | 149,000 | 859 |
| 1997-05-14 | 760 | 760 | 750 | 759 | 18,000 | 759 |
| 1997-05-13 | 760 | 770 | 755 | 770 | 33,000 | 770 |
| 1997-05-12 | 751 | 751 | 740 | 750 | 29,000 | 750 |
| 1997-05-09 | 782 | 788 | 740 | 740 | 58,000 | 740 |
| 1997-05-08 | 812 | 812 | 780 | 782 | 68,000 | 782 |
| 1997-05-07 | 829 | 829 | 810 | 810 | 44,000 | 810 |
| 1997-05-06 | 811 | 833 | 811 | 824 | 40,000 | 824 |
| 1997-05-02 | 795 | 805 | 795 | 805 | 29,000 | 805 |
| 1997-05-01 | 790 | 800 | 780 | 795 | 37,000 | 795 |
| 1997-04-30 | 799 | 805 | 790 | 800 | 22,000 | 800 |
| 1997-04-28 | 799 | 800 | 790 | 795 | 15,000 | 795 |
| 1997-04-25 | 799 | 800 | 799 | 800 | 25,000 | 800 |
| 1997-04-24 | 810 | 819 | 800 | 801 | 47,000 | 801 |
| 1997-04-23 | 822 | 832 | 810 | 810 | 26,000 | 810 |
| 1997-04-22 | 799 | 850 | 799 | 821 | 75,000 | 821 |
| 1997-04-21 | 799 | 810 | 789 | 789 | 91,000 | 789 |
| 1997-04-18 | 761 | 789 | 751 | 789 | 11,000 | 789 |
| 1997-04-14 | 778 | 779 | 778 | 779 | 2,000 | 779 |
| 1997-04-11 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 1997-04-10 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1997-04-09 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1997-04-07 | 829 | 829 | 829 | 829 | 1,000 | 829 |
| 1997-04-04 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 1997-04-03 | 869 | 869 | 850 | 850 | 5,000 | 850 |
| 1997-04-02 | 897 | 897 | 890 | 890 | 5,000 | 890 |
| 1997-04-01 | 897 | 897 | 897 | 897 | 1,000 | 897 |
| 1997-03-31 | 876 | 877 | 876 | 877 | 3,000 | 877 |
| 1997-03-27 | 895 | 895 | 895 | 895 | 5,000 | 895 |
| 1997-03-26 | 899 | 899 | 885 | 898 | 7,000 | 898 |
| 1997-03-25 | 917 | 917 | 900 | 900 | 6,000 | 900 |
| 1997-03-24 | 929 | 929 | 929 | 929 | 1,000 | 929 |
| 1997-03-21 | 930 | 930 | 930 | 930 | 4,000 | 930 |
| 1997-03-19 | 940 | 940 | 940 | 940 | 11,000 | 940 |
| 1997-03-18 | 958 | 958 | 950 | 950 | 4,000 | 950 |
| 1997-03-17 | 959 | 959 | 959 | 959 | 2,000 | 959 |
| 1997-03-14 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1997-03-13 | 961 | 961 | 960 | 960 | 3,000 | 960 |
| 1997-03-12 | 960 | 960 | 960 | 960 | 5,000 | 960 |
| 1997-03-11 | 962 | 962 | 960 | 960 | 5,000 | 960 |
| 1997-03-10 | 962 | 962 | 962 | 962 | 4,000 | 962 |
| 1997-03-07 | 952 | 991 | 950 | 981 | 27,000 | 981 |
| 1997-03-06 | 971 | 971 | 971 | 971 | 4,000 | 971 |
| 1997-03-05 | 992 | 1,010 | 980 | 980 | 22,000 | 980 |
| 1997-03-04 | 1,020 | 1,020 | 1,010 | 1,010 | 9,000 | 1,010 |
| 1997-03-03 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 | 1,010 |
| 1997-02-28 | 1,040 | 1,060 | 1,010 | 1,010 | 13,000 | 1,010 |
| 1997-02-27 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1997-02-26 | 1,080 | 1,080 | 1,060 | 1,060 | 10,000 | 1,060 |
| 1997-02-24 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1997-02-20 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1997-02-18 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1997-02-14 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1997-02-13 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1997-02-10 | 1,270 | 1,300 | 1,270 | 1,270 | 4,000 | 1,270 |
| 1997-02-07 | 1,290 | 1,290 | 1,270 | 1,270 | 7,000 | 1,270 |
| 1997-02-06 | 1,310 | 1,320 | 1,310 | 1,320 | 4,000 | 1,320 |
| 1997-02-05 | 1,300 | 1,380 | 1,300 | 1,320 | 12,000 | 1,320 |
| 1997-02-04 | 1,160 | 1,300 | 1,160 | 1,300 | 12,000 | 1,300 |
| 1997-02-03 | 1,110 | 1,160 | 1,110 | 1,150 | 19,000 | 1,150 |
| 1997-01-31 | 1,110 | 1,140 | 1,110 | 1,120 | 25,000 | 1,120 |
| 1997-01-30 | 1,010 | 1,070 | 1,010 | 1,070 | 9,000 | 1,070 |
| 1997-01-29 | 1,020 | 1,100 | 1,020 | 1,030 | 28,000 | 1,030 |
| 1997-01-28 | 1,030 | 1,040 | 1,020 | 1,030 | 12,000 | 1,030 |
| 1997-01-27 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1997-01-24 | 1,020 | 1,060 | 1,020 | 1,060 | 27,000 | 1,060 |
| 1997-01-23 | 1,190 | 1,190 | 1,020 | 1,020 | 5,000 | 1,020 |
| 1997-01-22 | 1,270 | 1,270 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1997-01-21 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1997-01-20 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,380 |
| 1997-01-17 | 1,440 | 1,450 | 1,400 | 1,400 | 7,000 | 1,400 |
| 1997-01-14 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 1,490 |
| 1997-01-13 | 1,550 | 1,550 | 1,550 | 1,550 | 9,000 | 1,550 |
| 1997-01-08 | 1,620 | 1,620 | 1,620 | 1,620 | 3,000 | 1,620 |
| 1997-01-07 | 1,620 | 1,650 | 1,620 | 1,650 | 4,000 | 1,650 |
| 1997-01-06 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,620 |
分割・併合履歴 ： [1995-02-23]1株→1.3株
