9978 (株)文教堂グループホールディングス の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 800 | 800 | 800 | 800 | 800 | 800 |
| 2001-12-27 | 800 | 800 | 800 | 800 | 200 | 800 |
| 2001-12-26 | 780 | 780 | 780 | 780 | 700 | 780 |
| 2001-12-25 | 787 | 790 | 780 | 780 | 300 | 780 |
| 2001-12-20 | 780 | 780 | 780 | 780 | 200 | 780 |
| 2001-12-19 | 780 | 790 | 776 | 780 | 5,400 | 780 |
| 2001-12-18 | 840 | 840 | 780 | 780 | 2,800 | 780 |
| 2001-12-17 | 850 | 850 | 830 | 830 | 4,300 | 830 |
| 2001-12-14 | 780 | 780 | 780 | 780 | 700 | 780 |
| 2001-12-13 | 800 | 800 | 780 | 780 | 900 | 780 |
| 2001-12-12 | 810 | 810 | 800 | 800 | 400 | 800 |
| 2001-12-10 | 840 | 840 | 840 | 840 | 1,400 | 840 |
| 2001-12-06 | 800 | 800 | 800 | 800 | 400 | 800 |
| 2001-12-05 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2001-12-04 | 850 | 850 | 800 | 800 | 2,500 | 800 |
| 2001-12-03 | 875 | 875 | 800 | 800 | 3,200 | 800 |
| 2001-11-29 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2001-11-28 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2001-11-26 | 756 | 756 | 756 | 756 | 1,000 | 756 |
| 2001-11-22 | 757 | 757 | 756 | 756 | 2,000 | 756 |
| 2001-11-19 | 722 | 722 | 722 | 722 | 2,000 | 722 |
| 2001-11-14 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2001-11-13 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2001-11-12 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2001-11-08 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2001-11-07 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2001-11-06 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 2001-11-05 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2001-11-01 | 831 | 831 | 830 | 830 | 2,000 | 830 |
| 2001-10-31 | 831 | 831 | 830 | 830 | 2,000 | 830 |
| 2001-10-30 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2001-10-25 | 800 | 800 | 790 | 790 | 4,000 | 790 |
| 2001-10-24 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2001-10-22 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2001-10-19 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2001-10-17 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2001-10-15 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2001-10-12 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 2001-10-05 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2001-10-02 | 802 | 802 | 802 | 802 | 1,000 | 802 |
| 2001-10-01 | 802 | 802 | 802 | 802 | 2,000 | 802 |
| 2001-09-26 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2001-09-25 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2001-09-20 | 670 | 680 | 670 | 680 | 3,000 | 680 |
| 2001-09-19 | 670 | 680 | 670 | 680 | 2,000 | 680 |
| 2001-09-18 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2001-09-17 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 2001-09-14 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2001-09-11 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2001-09-07 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 2001-09-06 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2001-09-03 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2001-08-31 | 785 | 785 | 780 | 780 | 3,000 | 780 |
| 2001-08-30 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2001-08-29 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2001-08-27 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2001-08-24 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2001-08-22 | 872 | 872 | 872 | 872 | 1,000 | 872 |
| 2001-08-15 | 855 | 855 | 855 | 855 | 1,000 | 855 |
| 2001-08-08 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2001-08-06 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2001-08-02 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2001-08-01 | 900 | 900 | 888 | 900 | 5,000 | 900 |
| 2001-07-30 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 2001-07-27 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 2001-07-24 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2001-07-17 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2001-07-16 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2001-07-13 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2001-07-12 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2001-07-11 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2001-07-10 | 840 | 850 | 840 | 850 | 3,000 | 850 |
| 2001-07-09 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2001-07-06 | 850 | 850 | 850 | 850 | 6,000 | 850 |
| 2001-07-05 | 850 | 850 | 850 | 850 | 7,000 | 850 |
| 2001-07-04 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 2001-07-03 | 869 | 869 | 850 | 850 | 2,000 | 850 |
| 2001-07-02 | 890 | 890 | 870 | 870 | 3,000 | 870 |
| 2001-06-29 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2001-06-28 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 2001-06-26 | 850 | 900 | 850 | 900 | 7,000 | 900 |
| 2001-06-25 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2001-06-22 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2001-06-19 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2001-06-18 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 2001-06-15 | 885 | 885 | 865 | 865 | 7,000 | 865 |
| 2001-06-08 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2001-06-07 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2001-06-06 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2001-06-05 | 850 | 850 | 850 | 850 | 5,000 | 850 |
| 2001-06-04 | 894 | 894 | 830 | 830 | 15,000 | 830 |
| 2001-06-01 | 894 | 894 | 894 | 894 | 1,000 | 894 |
| 2001-05-30 | 894 | 894 | 894 | 894 | 2,000 | 894 |
| 2001-05-28 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2001-05-25 | 864 | 881 | 864 | 881 | 3,000 | 881 |
| 2001-05-24 | 864 | 864 | 864 | 864 | 1,000 | 864 |
| 2001-05-22 | 853 | 853 | 853 | 853 | 1,000 | 853 |
| 2001-05-21 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 2001-05-17 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2001-05-16 | 850 | 850 | 850 | 850 | 11,000 | 850 |
| 2001-05-15 | 851 | 851 | 850 | 850 | 21,000 | 850 |
| 2001-05-14 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 2001-05-09 | 915 | 920 | 915 | 920 | 6,000 | 920 |
| 2001-05-08 | 915 | 915 | 910 | 915 | 10,000 | 915 |
| 2001-05-07 | 918 | 918 | 915 | 915 | 5,000 | 915 |
| 2001-05-02 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2001-05-01 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2001-04-26 | 909 | 909 | 909 | 909 | 1,000 | 909 |
| 2001-04-25 | 909 | 910 | 909 | 910 | 3,000 | 910 |
| 2001-04-24 | 920 | 930 | 910 | 910 | 11,000 | 910 |
| 2001-04-23 | 905 | 910 | 905 | 910 | 4,000 | 910 |
| 2001-04-20 | 900 | 900 | 899 | 899 | 4,000 | 899 |
| 2001-04-19 | 850 | 870 | 850 | 870 | 8,000 | 870 |
| 2001-04-18 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 2001-04-17 | 860 | 860 | 850 | 850 | 8,000 | 850 |
| 2001-04-16 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2001-04-13 | 850 | 860 | 850 | 860 | 8,000 | 860 |
| 2001-04-12 | 850 | 850 | 850 | 850 | 9,000 | 850 |
| 2001-04-11 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2001-04-05 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2001-04-04 | 900 | 900 | 900 | 900 | 6,000 | 900 |
| 2001-04-03 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 2001-04-02 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2001-03-30 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2001-03-29 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2001-03-27 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2001-03-26 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2001-03-23 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2001-03-22 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2001-03-21 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 2001-03-16 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 2001-03-15 | 818 | 818 | 800 | 800 | 5,000 | 800 |
| 2001-03-14 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2001-03-13 | 850 | 850 | 830 | 830 | 3,000 | 830 |
| 2001-03-12 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 2001-03-09 | 850 | 850 | 850 | 850 | 5,000 | 850 |
| 2001-03-08 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2001-03-07 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2001-03-06 | 859 | 900 | 859 | 900 | 6,000 | 900 |
| 2001-03-05 | 840 | 860 | 830 | 860 | 5,000 | 860 |
| 2001-03-02 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2001-03-01 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 2001-02-28 | 849 | 849 | 840 | 840 | 4,000 | 840 |
| 2001-02-27 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2001-02-23 | 850 | 850 | 840 | 850 | 5,000 | 850 |
| 2001-02-22 | 850 | 850 | 850 | 850 | 6,000 | 850 |
| 2001-02-21 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 2001-02-20 | 850 | 850 | 850 | 850 | 6,000 | 850 |
| 2001-02-19 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2001-02-16 | 850 | 850 | 850 | 850 | 6,000 | 850 |
| 2001-02-15 | 850 | 860 | 850 | 860 | 5,000 | 860 |
| 2001-02-14 | 860 | 860 | 860 | 860 | 5,000 | 860 |
| 2001-02-13 | 900 | 900 | 860 | 860 | 10,000 | 860 |
| 2001-02-09 | 910 | 940 | 870 | 900 | 11,000 | 900 |
| 2001-02-08 | 870 | 894 | 870 | 880 | 5,000 | 880 |
| 2001-02-07 | 830 | 860 | 830 | 860 | 8,000 | 860 |
| 2001-02-06 | 820 | 830 | 820 | 830 | 5,000 | 830 |
| 2001-02-05 | 829 | 829 | 820 | 820 | 8,000 | 820 |
| 2001-02-02 | 801 | 836 | 801 | 830 | 7,000 | 830 |
| 2001-02-01 | 799 | 801 | 799 | 800 | 7,000 | 800 |
| 2001-01-31 | 782 | 782 | 780 | 780 | 3,000 | 780 |
| 2001-01-30 | 800 | 800 | 800 | 800 | 11,000 | 800 |
| 2001-01-29 | 836 | 836 | 836 | 836 | 1,000 | 836 |
| 2001-01-26 | 860 | 860 | 840 | 840 | 6,000 | 840 |
| 2001-01-25 | 770 | 850 | 770 | 850 | 28,000 | 850 |
| 2001-01-24 | 733 | 750 | 733 | 750 | 5,000 | 750 |
| 2001-01-23 | 740 | 740 | 731 | 731 | 6,000 | 731 |
| 2001-01-22 | 711 | 731 | 710 | 731 | 5,000 | 731 |
| 2001-01-19 | 698 | 700 | 698 | 700 | 3,000 | 700 |
| 2001-01-16 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 2001-01-15 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 2001-01-12 | 670 | 680 | 670 | 670 | 5,000 | 670 |
| 2001-01-11 | 680 | 680 | 670 | 670 | 3,000 | 670 |
| 2001-01-10 | 689 | 690 | 680 | 680 | 16,000 | 680 |
| 2001-01-09 | 692 | 692 | 688 | 690 | 18,000 | 690 |
| 2001-01-05 | 683 | 700 | 680 | 692 | 15,000 | 692 |
| 2001-01-04 | 694 | 694 | 680 | 680 | 5,000 | 680 |
分割・併合履歴 ： [1995-02-23]1株→1.3株
