9978 (株)文教堂グループホールディングス の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 469 | 470 | 456 | 460 | 1,200 | 460 |
| 2002-12-27 | 475 | 475 | 470 | 470 | 900 | 470 |
| 2002-12-26 | 436 | 440 | 436 | 436 | 600 | 436 |
| 2002-12-25 | 435 | 450 | 430 | 430 | 4,600 | 430 |
| 2002-12-24 | 450 | 468 | 450 | 450 | 4,400 | 450 |
| 2002-12-20 | 465 | 470 | 450 | 450 | 9,000 | 450 |
| 2002-12-19 | 430 | 470 | 430 | 470 | 1,500 | 470 |
| 2002-12-18 | 435 | 450 | 435 | 450 | 2,100 | 450 |
| 2002-12-17 | 450 | 450 | 440 | 440 | 2,300 | 440 |
| 2002-12-16 | 449 | 450 | 445 | 450 | 4,500 | 450 |
| 2002-12-13 | 450 | 450 | 440 | 450 | 4,600 | 450 |
| 2002-12-12 | 450 | 451 | 450 | 450 | 3,300 | 450 |
| 2002-12-11 | 465 | 465 | 456 | 461 | 1,000 | 461 |
| 2002-12-10 | 475 | 475 | 465 | 465 | 700 | 465 |
| 2002-12-09 | 470 | 470 | 470 | 470 | 3,400 | 470 |
| 2002-12-06 | 456 | 469 | 450 | 450 | 5,700 | 450 |
| 2002-12-05 | 456 | 460 | 450 | 450 | 5,200 | 450 |
| 2002-12-04 | 460 | 470 | 460 | 470 | 1,500 | 470 |
| 2002-12-03 | 490 | 490 | 455 | 475 | 4,300 | 475 |
| 2002-12-02 | 490 | 490 | 475 | 475 | 3,500 | 475 |
| 2002-11-29 | 490 | 490 | 480 | 480 | 2,300 | 480 |
| 2002-11-28 | 490 | 500 | 490 | 500 | 4,800 | 500 |
| 2002-11-27 | 490 | 490 | 490 | 490 | 1,200 | 490 |
| 2002-11-26 | 481 | 483 | 460 | 460 | 4,300 | 460 |
| 2002-11-25 | 480 | 490 | 470 | 470 | 5,400 | 470 |
| 2002-11-22 | 435 | 480 | 435 | 470 | 3,700 | 470 |
| 2002-11-21 | 440 | 470 | 440 | 470 | 2,300 | 470 |
| 2002-11-20 | 480 | 480 | 470 | 470 | 2,400 | 470 |
| 2002-11-19 | 500 | 500 | 480 | 480 | 2,300 | 480 |
| 2002-11-18 | 455 | 500 | 445 | 500 | 2,400 | 500 |
| 2002-11-15 | 480 | 480 | 445 | 460 | 4,700 | 460 |
| 2002-11-14 | 460 | 500 | 460 | 480 | 1,800 | 480 |
| 2002-11-13 | 490 | 500 | 490 | 490 | 2,700 | 490 |
| 2002-11-12 | 520 | 525 | 520 | 525 | 2,200 | 525 |
| 2002-11-11 | 570 | 570 | 550 | 554 | 2,400 | 554 |
| 2002-11-08 | 551 | 570 | 551 | 570 | 400 | 570 |
| 2002-11-07 | 550 | 550 | 550 | 550 | 1,500 | 550 |
| 2002-11-06 | 550 | 583 | 550 | 583 | 2,300 | 583 |
| 2002-11-05 | 550 | 600 | 550 | 600 | 2,700 | 600 |
| 2002-11-01 | 620 | 620 | 610 | 610 | 2,300 | 610 |
| 2002-10-31 | 600 | 610 | 600 | 610 | 1,200 | 610 |
| 2002-10-30 | 619 | 620 | 580 | 580 | 3,000 | 580 |
| 2002-10-29 | 600 | 620 | 600 | 620 | 300 | 620 |
| 2002-10-28 | 570 | 620 | 570 | 590 | 4,000 | 590 |
| 2002-10-25 | 640 | 640 | 550 | 570 | 9,000 | 570 |
| 2002-10-24 | 645 | 645 | 645 | 645 | 1,400 | 645 |
| 2002-10-23 | 650 | 650 | 645 | 650 | 500 | 650 |
| 2002-10-22 | 659 | 659 | 650 | 650 | 1,600 | 650 |
| 2002-10-21 | 659 | 659 | 659 | 659 | 300 | 659 |
| 2002-10-18 | 660 | 660 | 660 | 660 | 400 | 660 |
| 2002-10-17 | 669 | 670 | 660 | 660 | 1,000 | 660 |
| 2002-10-16 | 650 | 670 | 650 | 670 | 3,700 | 670 |
| 2002-10-15 | 680 | 680 | 680 | 680 | 500 | 680 |
| 2002-10-11 | 690 | 690 | 685 | 685 | 7,500 | 685 |
| 2002-10-10 | 690 | 690 | 690 | 690 | 500 | 690 |
| 2002-10-09 | 700 | 700 | 690 | 690 | 700 | 690 |
| 2002-10-08 | 700 | 700 | 700 | 700 | 1,100 | 700 |
| 2002-10-07 | 705 | 705 | 700 | 701 | 1,500 | 701 |
| 2002-10-04 | 705 | 710 | 705 | 705 | 1,200 | 705 |
| 2002-10-03 | 710 | 710 | 705 | 705 | 200 | 705 |
| 2002-10-02 | 715 | 715 | 700 | 710 | 500 | 710 |
| 2002-10-01 | 730 | 730 | 705 | 715 | 4,800 | 715 |
| 2002-09-30 | 720 | 720 | 710 | 720 | 4,800 | 720 |
| 2002-09-27 | 720 | 720 | 720 | 720 | 600 | 720 |
| 2002-09-26 | 715 | 730 | 715 | 720 | 1,200 | 720 |
| 2002-09-25 | 720 | 720 | 715 | 715 | 700 | 715 |
| 2002-09-24 | 720 | 720 | 720 | 720 | 1,300 | 720 |
| 2002-09-20 | 730 | 730 | 720 | 720 | 2,700 | 720 |
| 2002-09-19 | 720 | 720 | 720 | 720 | 800 | 720 |
| 2002-09-18 | 720 | 720 | 720 | 720 | 1,500 | 720 |
| 2002-09-17 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2002-09-13 | 712 | 712 | 712 | 712 | 800 | 712 |
| 2002-09-12 | 712 | 712 | 712 | 712 | 100 | 712 |
| 2002-09-11 | 711 | 711 | 711 | 711 | 100 | 711 |
| 2002-09-10 | 710 | 710 | 710 | 710 | 200 | 710 |
| 2002-09-06 | 739 | 739 | 710 | 710 | 300 | 710 |
| 2002-09-05 | 715 | 739 | 715 | 739 | 500 | 739 |
| 2002-09-03 | 740 | 740 | 715 | 715 | 1,400 | 715 |
| 2002-09-02 | 750 | 750 | 725 | 740 | 1,700 | 740 |
| 2002-08-30 | 706 | 715 | 706 | 715 | 200 | 715 |
| 2002-08-29 | 705 | 705 | 705 | 705 | 100 | 705 |
| 2002-08-28 | 710 | 749 | 701 | 701 | 1,300 | 701 |
| 2002-08-27 | 741 | 750 | 740 | 740 | 700 | 740 |
| 2002-08-26 | 750 | 760 | 750 | 754 | 3,400 | 754 |
| 2002-08-23 | 760 | 760 | 759 | 760 | 1,800 | 760 |
| 2002-08-22 | 760 | 760 | 745 | 745 | 2,300 | 745 |
| 2002-08-21 | 760 | 760 | 755 | 760 | 1,300 | 760 |
| 2002-08-20 | 750 | 750 | 750 | 750 | 1,700 | 750 |
| 2002-08-19 | 750 | 750 | 745 | 750 | 2,200 | 750 |
| 2002-08-16 | 750 | 750 | 750 | 750 | 1,200 | 750 |
| 2002-08-15 | 750 | 750 | 750 | 750 | 1,500 | 750 |
| 2002-08-14 | 750 | 750 | 745 | 750 | 1,200 | 750 |
| 2002-08-13 | 750 | 750 | 746 | 746 | 500 | 746 |
| 2002-08-12 | 750 | 750 | 745 | 750 | 1,700 | 750 |
| 2002-08-09 | 750 | 750 | 745 | 745 | 900 | 745 |
| 2002-08-08 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2002-08-07 | 750 | 750 | 750 | 750 | 400 | 750 |
| 2002-08-06 | 750 | 750 | 750 | 750 | 5,100 | 750 |
| 2002-08-05 | 723 | 750 | 723 | 750 | 1,400 | 750 |
| 2002-08-02 | 750 | 750 | 720 | 720 | 1,100 | 720 |
| 2002-08-01 | 750 | 750 | 721 | 721 | 2,900 | 721 |
| 2002-07-31 | 750 | 750 | 750 | 750 | 800 | 750 |
| 2002-07-30 | 750 | 750 | 750 | 750 | 1,200 | 750 |
| 2002-07-29 | 750 | 750 | 747 | 750 | 700 | 750 |
| 2002-07-26 | 756 | 756 | 755 | 755 | 8,100 | 755 |
| 2002-07-25 | 755 | 755 | 755 | 755 | 900 | 755 |
| 2002-07-24 | 750 | 750 | 746 | 750 | 2,400 | 750 |
| 2002-07-23 | 750 | 750 | 750 | 750 | 5,500 | 750 |
| 2002-07-22 | 755 | 765 | 750 | 750 | 15,200 | 750 |
| 2002-07-19 | 745 | 745 | 745 | 745 | 200 | 745 |
| 2002-07-18 | 725 | 740 | 725 | 740 | 1,500 | 740 |
| 2002-07-17 | 740 | 740 | 735 | 735 | 900 | 735 |
| 2002-07-16 | 735 | 740 | 735 | 740 | 300 | 740 |
| 2002-07-15 | 730 | 735 | 730 | 735 | 300 | 735 |
| 2002-07-12 | 730 | 735 | 720 | 720 | 4,500 | 720 |
| 2002-07-11 | 740 | 740 | 730 | 730 | 1,900 | 730 |
| 2002-07-10 | 740 | 740 | 740 | 740 | 700 | 740 |
| 2002-07-09 | 740 | 740 | 735 | 740 | 500 | 740 |
| 2002-07-08 | 740 | 740 | 740 | 740 | 300 | 740 |
| 2002-07-05 | 740 | 740 | 733 | 733 | 500 | 733 |
| 2002-07-04 | 740 | 740 | 740 | 740 | 300 | 740 |
| 2002-07-03 | 740 | 740 | 726 | 740 | 15,800 | 740 |
| 2002-07-02 | 739 | 739 | 720 | 720 | 2,800 | 720 |
| 2002-07-01 | 740 | 749 | 740 | 740 | 3,600 | 740 |
| 2002-06-28 | 750 | 750 | 748 | 750 | 1,600 | 750 |
| 2002-06-27 | 750 | 750 | 749 | 749 | 500 | 749 |
| 2002-06-26 | 750 | 750 | 749 | 750 | 600 | 750 |
| 2002-06-25 | 749 | 750 | 749 | 750 | 800 | 750 |
| 2002-06-24 | 748 | 748 | 748 | 748 | 500 | 748 |
| 2002-06-21 | 750 | 750 | 750 | 750 | 500 | 750 |
| 2002-06-20 | 750 | 750 | 750 | 750 | 600 | 750 |
| 2002-06-19 | 745 | 745 | 740 | 740 | 1,500 | 740 |
| 2002-06-18 | 750 | 750 | 741 | 741 | 500 | 741 |
| 2002-06-17 | 750 | 750 | 750 | 750 | 700 | 750 |
| 2002-06-14 | 750 | 750 | 750 | 750 | 1,700 | 750 |
| 2002-06-12 | 750 | 760 | 750 | 760 | 1,000 | 760 |
| 2002-06-11 | 760 | 760 | 750 | 760 | 2,400 | 760 |
| 2002-06-10 | 760 | 770 | 760 | 770 | 500 | 770 |
| 2002-06-07 | 770 | 770 | 770 | 770 | 100 | 770 |
| 2002-06-06 | 770 | 770 | 770 | 770 | 600 | 770 |
| 2002-06-05 | 772 | 772 | 772 | 772 | 100 | 772 |
| 2002-06-04 | 770 | 770 | 770 | 770 | 900 | 770 |
| 2002-06-03 | 780 | 780 | 770 | 770 | 2,000 | 770 |
| 2002-05-31 | 760 | 760 | 750 | 760 | 5,200 | 760 |
| 2002-05-30 | 770 | 770 | 760 | 760 | 2,000 | 760 |
| 2002-05-29 | 770 | 770 | 768 | 768 | 1,300 | 768 |
| 2002-05-28 | 780 | 780 | 770 | 770 | 1,100 | 770 |
| 2002-05-27 | 778 | 778 | 770 | 770 | 1,800 | 770 |
| 2002-05-24 | 780 | 780 | 775 | 778 | 900 | 778 |
| 2002-05-23 | 780 | 780 | 775 | 777 | 2,200 | 777 |
| 2002-05-22 | 799 | 799 | 780 | 789 | 1,600 | 789 |
| 2002-05-21 | 800 | 800 | 800 | 800 | 300 | 800 |
| 2002-05-20 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2002-05-17 | 780 | 780 | 780 | 780 | 300 | 780 |
| 2002-05-16 | 791 | 791 | 780 | 780 | 400 | 780 |
| 2002-05-15 | 790 | 790 | 760 | 781 | 1,300 | 781 |
| 2002-05-14 | 790 | 790 | 790 | 790 | 500 | 790 |
| 2002-05-13 | 790 | 790 | 790 | 790 | 200 | 790 |
| 2002-05-10 | 785 | 810 | 771 | 771 | 1,300 | 771 |
| 2002-05-09 | 790 | 790 | 785 | 785 | 700 | 785 |
| 2002-05-08 | 795 | 795 | 795 | 795 | 1,100 | 795 |
| 2002-05-07 | 805 | 805 | 795 | 795 | 500 | 795 |
| 2002-05-01 | 820 | 820 | 810 | 810 | 1,800 | 810 |
| 2002-04-30 | 790 | 791 | 785 | 785 | 900 | 785 |
| 2002-04-26 | 780 | 780 | 770 | 780 | 2,100 | 780 |
| 2002-04-25 | 790 | 790 | 790 | 790 | 400 | 790 |
| 2002-04-24 | 790 | 790 | 790 | 790 | 400 | 790 |
| 2002-04-23 | 790 | 790 | 790 | 790 | 100 | 790 |
| 2002-04-22 | 790 | 790 | 782 | 782 | 400 | 782 |
| 2002-04-18 | 785 | 800 | 781 | 800 | 400 | 800 |
| 2002-04-17 | 785 | 785 | 785 | 785 | 500 | 785 |
| 2002-04-16 | 828 | 828 | 800 | 800 | 800 | 800 |
| 2002-04-15 | 828 | 828 | 828 | 828 | 400 | 828 |
| 2002-04-12 | 820 | 829 | 818 | 829 | 2,900 | 829 |
| 2002-04-11 | 820 | 820 | 818 | 820 | 3,400 | 820 |
| 2002-04-10 | 820 | 820 | 820 | 820 | 1,200 | 820 |
| 2002-04-09 | 818 | 818 | 818 | 818 | 1,500 | 818 |
| 2002-04-08 | 820 | 830 | 817 | 818 | 4,000 | 818 |
| 2002-04-05 | 815 | 816 | 815 | 815 | 7,000 | 815 |
| 2002-04-04 | 815 | 815 | 800 | 800 | 3,700 | 800 |
| 2002-04-03 | 809 | 819 | 809 | 810 | 3,200 | 810 |
| 2002-04-02 | 770 | 810 | 770 | 809 | 6,000 | 809 |
| 2002-04-01 | 660 | 760 | 660 | 750 | 10,700 | 750 |
| 2002-03-29 | 745 | 750 | 745 | 750 | 700 | 750 |
| 2002-03-28 | 750 | 750 | 740 | 740 | 400 | 740 |
| 2002-03-27 | 750 | 750 | 750 | 750 | 200 | 750 |
| 2002-03-26 | 745 | 745 | 738 | 740 | 1,200 | 740 |
| 2002-03-25 | 747 | 750 | 747 | 750 | 600 | 750 |
| 2002-03-22 | 745 | 747 | 745 | 747 | 300 | 747 |
| 2002-03-20 | 741 | 741 | 740 | 740 | 600 | 740 |
| 2002-03-19 | 740 | 740 | 739 | 740 | 600 | 740 |
| 2002-03-18 | 740 | 740 | 720 | 720 | 2,000 | 720 |
| 2002-03-15 | 735 | 738 | 735 | 738 | 800 | 738 |
| 2002-03-14 | 740 | 740 | 735 | 735 | 200 | 735 |
| 2002-03-13 | 740 | 740 | 720 | 720 | 1,200 | 720 |
| 2002-03-12 | 730 | 730 | 720 | 720 | 2,200 | 720 |
| 2002-03-11 | 750 | 750 | 720 | 725 | 1,900 | 725 |
| 2002-03-08 | 730 | 750 | 730 | 750 | 1,100 | 750 |
| 2002-03-07 | 730 | 730 | 721 | 721 | 600 | 721 |
| 2002-03-06 | 720 | 720 | 720 | 720 | 1,800 | 720 |
| 2002-03-05 | 749 | 750 | 725 | 725 | 2,100 | 725 |
| 2002-03-04 | 769 | 769 | 749 | 749 | 1,100 | 749 |
| 2002-03-01 | 729 | 769 | 729 | 769 | 5,200 | 769 |
| 2002-02-28 | 780 | 780 | 779 | 779 | 1,200 | 779 |
| 2002-02-27 | 766 | 770 | 766 | 770 | 1,100 | 770 |
| 2002-02-26 | 771 | 771 | 766 | 766 | 900 | 766 |
| 2002-02-25 | 750 | 768 | 750 | 768 | 900 | 768 |
| 2002-02-22 | 750 | 750 | 740 | 750 | 4,600 | 750 |
| 2002-02-21 | 780 | 780 | 710 | 740 | 8,700 | 740 |
| 2002-02-20 | 780 | 780 | 780 | 780 | 1,100 | 780 |
| 2002-02-19 | 790 | 790 | 780 | 780 | 1,600 | 780 |
| 2002-02-18 | 795 | 795 | 780 | 780 | 3,700 | 780 |
| 2002-02-15 | 798 | 798 | 798 | 798 | 300 | 798 |
| 2002-02-14 | 799 | 799 | 798 | 798 | 500 | 798 |
| 2002-02-13 | 770 | 798 | 770 | 798 | 1,500 | 798 |
| 2002-02-12 | 798 | 798 | 770 | 780 | 4,100 | 780 |
| 2002-02-08 | 790 | 798 | 790 | 798 | 1,500 | 798 |
| 2002-02-07 | 799 | 799 | 796 | 796 | 800 | 796 |
| 2002-02-06 | 794 | 799 | 794 | 799 | 1,900 | 799 |
| 2002-02-05 | 797 | 797 | 794 | 794 | 1,100 | 794 |
| 2002-02-04 | 799 | 799 | 799 | 799 | 600 | 799 |
| 2002-02-01 | 799 | 800 | 799 | 800 | 3,400 | 800 |
| 2002-01-31 | 799 | 799 | 799 | 799 | 300 | 799 |
| 2002-01-30 | 799 | 799 | 798 | 799 | 1,200 | 799 |
| 2002-01-29 | 799 | 799 | 799 | 799 | 700 | 799 |
| 2002-01-28 | 799 | 799 | 799 | 799 | 600 | 799 |
| 2002-01-25 | 790 | 799 | 790 | 799 | 200 | 799 |
| 2002-01-24 | 786 | 799 | 786 | 790 | 800 | 790 |
| 2002-01-23 | 790 | 799 | 790 | 799 | 500 | 799 |
| 2002-01-22 | 798 | 798 | 790 | 790 | 1,200 | 790 |
| 2002-01-21 | 800 | 800 | 799 | 799 | 600 | 799 |
| 2002-01-18 | 798 | 799 | 798 | 799 | 300 | 799 |
| 2002-01-17 | 800 | 800 | 790 | 800 | 1,500 | 800 |
| 2002-01-16 | 800 | 800 | 800 | 800 | 200 | 800 |
| 2002-01-15 | 800 | 800 | 800 | 800 | 500 | 800 |
| 2002-01-10 | 780 | 781 | 760 | 760 | 1,500 | 760 |
| 2002-01-09 | 800 | 800 | 780 | 780 | 2,200 | 780 |
| 2002-01-08 | 800 | 800 | 800 | 800 | 200 | 800 |
| 2002-01-07 | 800 | 800 | 790 | 800 | 2,700 | 800 |
| 2002-01-04 | 800 | 800 | 800 | 800 | 1,800 | 800 |
分割・併合履歴 ： [1995-02-23]1株→1.3株