9978 (株)文教堂グループホールディングス の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1998-12-25 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1998-12-24 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-12-22 | 510 | 540 | 500 | 500 | 10,000 | 500 |
| 1998-12-21 | 470 | 510 | 470 | 510 | 6,000 | 510 |
| 1998-12-17 | 440 | 440 | 440 | 440 | 8,000 | 440 |
| 1998-12-16 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1998-12-07 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 1998-12-04 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-12-03 | 524 | 524 | 524 | 524 | 3,000 | 524 |
| 1998-12-02 | 520 | 524 | 520 | 524 | 2,000 | 524 |
| 1998-12-01 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1998-11-25 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1998-11-24 | 498 | 525 | 498 | 525 | 7,000 | 525 |
| 1998-11-20 | 460 | 470 | 460 | 470 | 2,000 | 470 |
| 1998-11-19 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1998-11-17 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 1998-11-16 | 402 | 402 | 402 | 402 | 2,000 | 402 |
| 1998-11-13 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1998-11-12 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1998-11-05 | 510 | 520 | 510 | 520 | 3,000 | 520 |
| 1998-11-04 | 480 | 510 | 480 | 510 | 5,000 | 510 |
| 1998-10-30 | 400 | 410 | 400 | 400 | 18,000 | 400 |
| 1998-10-29 | 370 | 400 | 370 | 400 | 17,000 | 400 |
| 1998-10-27 | 372 | 372 | 370 | 370 | 3,000 | 370 |
| 1998-10-22 | 375 | 375 | 370 | 370 | 6,000 | 370 |
| 1998-10-21 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1998-10-20 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 1998-10-16 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 1998-10-13 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1998-10-09 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1998-10-08 | 372 | 372 | 372 | 372 | 3,000 | 372 |
| 1998-10-02 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 1998-10-01 | 416 | 416 | 415 | 415 | 5,000 | 415 |
| 1998-09-24 | 456 | 456 | 456 | 456 | 2,000 | 456 |
| 1998-09-10 | 429 | 429 | 429 | 429 | 2,000 | 429 |
| 1998-09-04 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1998-09-03 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1998-09-02 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1998-09-01 | 462 | 500 | 462 | 500 | 3,000 | 500 |
| 1998-08-31 | 452 | 452 | 451 | 451 | 132,000 | 451 |
| 1998-08-28 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 1998-08-25 | 484 | 484 | 482 | 482 | 3,000 | 482 |
| 1998-08-21 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 1998-08-18 | 527 | 528 | 523 | 523 | 9,000 | 523 |
| 1998-08-13 | 523 | 523 | 523 | 523 | 1,000 | 523 |
| 1998-08-12 | 528 | 528 | 526 | 526 | 2,000 | 526 |
| 1998-08-06 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 1998-08-04 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1998-08-03 | 512 | 512 | 512 | 512 | 4,000 | 512 |
| 1998-07-23 | 512 | 513 | 512 | 513 | 2,000 | 513 |
| 1998-07-21 | 500 | 500 | 490 | 490 | 3,000 | 490 |
| 1998-07-17 | 499 | 500 | 499 | 500 | 2,000 | 500 |
| 1998-07-16 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-07-15 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1998-07-14 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1998-07-10 | 501 | 501 | 500 | 500 | 2,000 | 500 |
| 1998-07-08 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1998-07-07 | 511 | 511 | 506 | 506 | 3,000 | 506 |
| 1998-07-03 | 513 | 513 | 513 | 513 | 3,000 | 513 |
| 1998-07-02 | 513 | 513 | 513 | 513 | 1,000 | 513 |
| 1998-07-01 | 512 | 512 | 512 | 512 | 3,000 | 512 |
| 1998-06-23 | 553 | 553 | 553 | 553 | 3,000 | 553 |
| 1998-06-17 | 556 | 556 | 556 | 556 | 1,000 | 556 |
| 1998-06-08 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1998-06-02 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1998-06-01 | 566 | 566 | 566 | 566 | 4,000 | 566 |
| 1998-05-22 | 567 | 567 | 567 | 567 | 1,000 | 567 |
| 1998-05-19 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1998-05-18 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1998-05-15 | 570 | 570 | 570 | 570 | 23,000 | 570 |
| 1998-05-14 | 573 | 573 | 573 | 573 | 3,000 | 573 |
| 1998-05-13 | 573 | 573 | 573 | 573 | 2,000 | 573 |
| 1998-05-12 | 573 | 573 | 573 | 573 | 3,000 | 573 |
| 1998-05-11 | 573 | 573 | 573 | 573 | 1,000 | 573 |
| 1998-05-07 | 585 | 585 | 585 | 585 | 5,000 | 585 |
| 1998-05-06 | 585 | 585 | 585 | 585 | 7,000 | 585 |
| 1998-05-01 | 590 | 590 | 590 | 590 | 8,000 | 590 |
| 1998-04-30 | 565 | 565 | 565 | 565 | 6,000 | 565 |
| 1998-04-28 | 565 | 565 | 565 | 565 | 12,000 | 565 |
| 1998-04-27 | 565 | 565 | 565 | 565 | 4,000 | 565 |
| 1998-04-22 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 1998-04-21 | 585 | 585 | 585 | 585 | 3,000 | 585 |
| 1998-04-20 | 587 | 587 | 585 | 585 | 13,000 | 585 |
| 1998-04-17 | 587 | 587 | 587 | 587 | 1,000 | 587 |
| 1998-04-15 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 1998-04-14 | 585 | 585 | 585 | 585 | 19,000 | 585 |
| 1998-04-13 | 581 | 589 | 581 | 585 | 3,000 | 585 |
| 1998-04-10 | 580 | 580 | 580 | 580 | 9,000 | 580 |
| 1998-04-06 | 580 | 583 | 580 | 580 | 11,000 | 580 |
| 1998-04-03 | 584 | 585 | 575 | 580 | 23,000 | 580 |
| 1998-04-02 | 585 | 585 | 585 | 585 | 16,000 | 585 |
| 1998-04-01 | 588 | 588 | 587 | 587 | 6,000 | 587 |
| 1998-03-30 | 575 | 575 | 575 | 575 | 8,000 | 575 |
| 1998-03-26 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 1998-03-25 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 1998-03-24 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 1998-03-23 | 575 | 575 | 575 | 575 | 3,000 | 575 |
| 1998-03-20 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 1998-03-19 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 1998-03-18 | 599 | 599 | 575 | 575 | 7,000 | 575 |
| 1998-03-13 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1998-03-12 | 612 | 612 | 612 | 612 | 7,000 | 612 |
| 1998-03-10 | 615 | 615 | 614 | 614 | 4,000 | 614 |
| 1998-03-06 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1998-03-05 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 1998-03-04 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1998-03-03 | 640 | 640 | 610 | 610 | 6,000 | 610 |
| 1998-03-02 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1998-02-26 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 1998-02-25 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1998-02-24 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1998-02-19 | 670 | 670 | 665 | 665 | 6,000 | 665 |
| 1998-02-17 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 1998-02-16 | 671 | 671 | 670 | 670 | 5,000 | 670 |
| 1998-02-13 | 671 | 671 | 671 | 671 | 4,000 | 671 |
| 1998-02-12 | 672 | 672 | 671 | 671 | 3,000 | 671 |
| 1998-02-10 | 680 | 680 | 671 | 671 | 2,000 | 671 |
| 1998-02-09 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1998-02-06 | 650 | 660 | 650 | 660 | 5,000 | 660 |
| 1998-02-05 | 645 | 655 | 645 | 650 | 16,000 | 650 |
| 1998-02-04 | 645 | 646 | 645 | 645 | 4,000 | 645 |
| 1998-02-03 | 640 | 645 | 640 | 645 | 8,000 | 645 |
| 1998-02-02 | 645 | 645 | 645 | 645 | 6,000 | 645 |
| 1998-01-30 | 640 | 640 | 630 | 635 | 24,000 | 635 |
| 1998-01-29 | 640 | 650 | 640 | 640 | 12,000 | 640 |
| 1998-01-28 | 649 | 655 | 641 | 641 | 10,000 | 641 |
| 1998-01-27 | 654 | 655 | 650 | 650 | 26,000 | 650 |
| 1998-01-26 | 571 | 660 | 571 | 660 | 24,000 | 660 |
| 1998-01-23 | 531 | 570 | 531 | 570 | 10,000 | 570 |
| 1998-01-22 | 526 | 530 | 526 | 527 | 4,000 | 527 |
| 1998-01-21 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 1998-01-20 | 511 | 520 | 511 | 520 | 5,000 | 520 |
| 1998-01-19 | 511 | 511 | 511 | 511 | 3,000 | 511 |
| 1998-01-16 | 493 | 495 | 493 | 495 | 6,000 | 495 |
| 1998-01-14 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 1998-01-13 | 490 | 491 | 490 | 491 | 4,000 | 491 |
| 1998-01-12 | 485 | 490 | 485 | 490 | 6,000 | 490 |
| 1998-01-09 | 489 | 489 | 489 | 489 | 21,000 | 489 |
| 1998-01-08 | 488 | 489 | 488 | 489 | 4,000 | 489 |
| 1998-01-07 | 489 | 489 | 489 | 489 | 3,000 | 489 |
| 1998-01-06 | 498 | 498 | 498 | 498 | 9,000 | 498 |
| 1998-01-05 | 499 | 499 | 499 | 499 | 6,000 | 499 |
分割・併合履歴 ： [1995-02-23]1株→1.3株
