9978 (株)文教堂グループホールディングス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 465 | 475 | 456 | 475 | 2,800 | 475 |
| 2003-12-29 | 450 | 475 | 450 | 465 | 3,300 | 465 |
| 2003-12-26 | 460 | 460 | 420 | 420 | 24,400 | 420 |
| 2003-12-25 | 460 | 465 | 458 | 458 | 2,500 | 458 |
| 2003-12-24 | 460 | 460 | 455 | 458 | 2,400 | 458 |
| 2003-12-22 | 460 | 470 | 458 | 469 | 2,000 | 469 |
| 2003-12-19 | 470 | 470 | 455 | 456 | 8,200 | 456 |
| 2003-12-18 | 459 | 465 | 459 | 459 | 2,200 | 459 |
| 2003-12-17 | 470 | 470 | 460 | 460 | 3,500 | 460 |
| 2003-12-16 | 470 | 470 | 459 | 469 | 2,500 | 469 |
| 2003-12-15 | 466 | 467 | 460 | 467 | 1,300 | 467 |
| 2003-12-12 | 460 | 465 | 460 | 460 | 800 | 460 |
| 2003-12-11 | 470 | 470 | 456 | 460 | 2,100 | 460 |
| 2003-12-10 | 474 | 474 | 460 | 460 | 400 | 460 |
| 2003-12-09 | 475 | 475 | 475 | 475 | 100 | 475 |
| 2003-12-08 | 479 | 479 | 455 | 455 | 3,500 | 455 |
| 2003-12-05 | 480 | 480 | 478 | 480 | 7,000 | 480 |
| 2003-12-04 | 470 | 470 | 469 | 469 | 1,400 | 469 |
| 2003-12-03 | 470 | 470 | 470 | 470 | 100 | 470 |
| 2003-12-02 | 470 | 470 | 469 | 469 | 1,100 | 469 |
| 2003-12-01 | 470 | 470 | 470 | 470 | 600 | 470 |
| 2003-11-28 | 470 | 470 | 467 | 467 | 3,600 | 467 |
| 2003-11-27 | 470 | 470 | 465 | 468 | 600 | 468 |
| 2003-11-26 | 460 | 465 | 455 | 465 | 2,600 | 465 |
| 2003-11-25 | 460 | 461 | 460 | 460 | 1,500 | 460 |
| 2003-11-21 | 460 | 460 | 460 | 460 | 1,300 | 460 |
| 2003-11-20 | 466 | 466 | 460 | 460 | 1,900 | 460 |
| 2003-11-19 | 462 | 468 | 462 | 467 | 300 | 467 |
| 2003-11-18 | 462 | 468 | 460 | 460 | 1,500 | 460 |
| 2003-11-17 | 466 | 466 | 462 | 462 | 1,900 | 462 |
| 2003-11-14 | 467 | 467 | 466 | 466 | 400 | 466 |
| 2003-11-13 | 467 | 467 | 455 | 467 | 1,000 | 467 |
| 2003-11-12 | 468 | 468 | 467 | 467 | 300 | 467 |
| 2003-11-11 | 461 | 468 | 460 | 468 | 500 | 468 |
| 2003-11-10 | 461 | 461 | 460 | 461 | 600 | 461 |
| 2003-11-07 | 460 | 460 | 460 | 460 | 100 | 460 |
| 2003-11-05 | 460 | 462 | 455 | 455 | 3,500 | 455 |
| 2003-11-04 | 466 | 466 | 452 | 455 | 3,000 | 455 |
| 2003-10-31 | 455 | 470 | 455 | 470 | 6,500 | 470 |
| 2003-10-30 | 465 | 470 | 465 | 465 | 1,500 | 465 |
| 2003-10-29 | 470 | 470 | 460 | 460 | 1,400 | 460 |
| 2003-10-28 | 470 | 470 | 465 | 465 | 300 | 465 |
| 2003-10-27 | 460 | 470 | 460 | 470 | 1,200 | 470 |
| 2003-10-24 | 460 | 460 | 460 | 460 | 2,700 | 460 |
| 2003-10-23 | 470 | 470 | 460 | 460 | 1,000 | 460 |
| 2003-10-22 | 465 | 470 | 465 | 470 | 2,600 | 470 |
| 2003-10-21 | 469 | 469 | 460 | 460 | 3,600 | 460 |
| 2003-10-20 | 469 | 470 | 465 | 465 | 4,100 | 465 |
| 2003-10-17 | 468 | 469 | 468 | 469 | 300 | 469 |
| 2003-10-16 | 469 | 470 | 467 | 467 | 1,200 | 467 |
| 2003-10-15 | 475 | 475 | 469 | 469 | 3,900 | 469 |
| 2003-10-14 | 485 | 485 | 470 | 475 | 4,500 | 475 |
| 2003-10-10 | 494 | 495 | 494 | 494 | 1,300 | 494 |
| 2003-10-09 | 490 | 495 | 490 | 494 | 3,200 | 494 |
| 2003-10-08 | 487 | 488 | 486 | 486 | 300 | 486 |
| 2003-10-07 | 495 | 495 | 488 | 488 | 1,000 | 488 |
| 2003-10-06 | 494 | 495 | 494 | 495 | 1,300 | 495 |
| 2003-10-03 | 493 | 494 | 493 | 494 | 300 | 494 |
| 2003-10-02 | 497 | 499 | 495 | 495 | 400 | 495 |
| 2003-10-01 | 495 | 495 | 495 | 495 | 100 | 495 |
| 2003-09-30 | 499 | 499 | 495 | 498 | 4,000 | 498 |
| 2003-09-29 | 488 | 488 | 480 | 485 | 1,400 | 485 |
| 2003-09-26 | 475 | 485 | 475 | 485 | 1,000 | 485 |
| 2003-09-25 | 480 | 480 | 475 | 475 | 500 | 475 |
| 2003-09-24 | 476 | 480 | 475 | 480 | 1,000 | 480 |
| 2003-09-22 | 480 | 480 | 475 | 475 | 1,300 | 475 |
| 2003-09-19 | 480 | 480 | 475 | 480 | 1,000 | 480 |
| 2003-09-18 | 463 | 475 | 463 | 475 | 1,200 | 475 |
| 2003-09-17 | 465 | 466 | 460 | 465 | 2,200 | 465 |
| 2003-09-16 | 465 | 470 | 451 | 470 | 2,800 | 470 |
| 2003-09-12 | 476 | 476 | 465 | 465 | 3,600 | 465 |
| 2003-09-11 | 473 | 475 | 473 | 475 | 300 | 475 |
| 2003-09-10 | 480 | 480 | 473 | 473 | 1,300 | 473 |
| 2003-09-09 | 480 | 485 | 470 | 485 | 4,000 | 485 |
| 2003-09-08 | 480 | 480 | 474 | 480 | 3,200 | 480 |
| 2003-09-05 | 490 | 490 | 480 | 485 | 3,300 | 485 |
| 2003-09-04 | 500 | 500 | 480 | 490 | 1,400 | 490 |
| 2003-09-03 | 505 | 505 | 500 | 500 | 1,000 | 500 |
| 2003-09-02 | 512 | 512 | 505 | 510 | 1,300 | 510 |
| 2003-09-01 | 500 | 510 | 500 | 510 | 3,300 | 510 |
| 2003-08-29 | 500 | 500 | 476 | 500 | 7,600 | 500 |
| 2003-08-28 | 500 | 505 | 480 | 480 | 4,600 | 480 |
| 2003-08-27 | 509 | 510 | 495 | 510 | 4,800 | 510 |
| 2003-08-26 | 540 | 540 | 500 | 515 | 5,300 | 515 |
| 2003-08-25 | 550 | 550 | 546 | 550 | 7,100 | 550 |
| 2003-08-22 | 546 | 550 | 544 | 550 | 4,500 | 550 |
| 2003-08-21 | 541 | 545 | 541 | 545 | 1,700 | 545 |
| 2003-08-20 | 540 | 544 | 530 | 540 | 3,700 | 540 |
| 2003-08-19 | 536 | 540 | 533 | 540 | 4,700 | 540 |
| 2003-08-18 | 530 | 535 | 530 | 533 | 4,000 | 533 |
| 2003-08-15 | 522 | 526 | 522 | 525 | 2,200 | 525 |
| 2003-08-14 | 525 | 525 | 520 | 522 | 1,700 | 522 |
| 2003-08-13 | 523 | 523 | 520 | 520 | 1,400 | 520 |
| 2003-08-12 | 520 | 520 | 510 | 520 | 1,400 | 520 |
| 2003-08-11 | 515 | 520 | 512 | 517 | 1,800 | 517 |
| 2003-08-08 | 520 | 520 | 511 | 511 | 1,000 | 511 |
| 2003-08-07 | 503 | 522 | 503 | 522 | 1,400 | 522 |
| 2003-08-06 | 510 | 511 | 510 | 511 | 1,100 | 511 |
| 2003-08-05 | 540 | 540 | 520 | 520 | 4,900 | 520 |
| 2003-08-04 | 530 | 550 | 530 | 540 | 3,400 | 540 |
| 2003-08-01 | 521 | 530 | 520 | 530 | 6,300 | 530 |
| 2003-07-31 | 501 | 510 | 500 | 510 | 1,800 | 510 |
| 2003-07-30 | 494 | 500 | 494 | 500 | 1,400 | 500 |
| 2003-07-29 | 495 | 498 | 492 | 492 | 2,200 | 492 |
| 2003-07-28 | 500 | 500 | 490 | 490 | 4,000 | 490 |
| 2003-07-25 | 500 | 500 | 499 | 500 | 900 | 500 |
| 2003-07-24 | 520 | 520 | 499 | 499 | 7,500 | 499 |
| 2003-07-23 | 495 | 495 | 485 | 485 | 900 | 485 |
| 2003-07-22 | 480 | 495 | 480 | 495 | 4,300 | 495 |
| 2003-07-18 | 481 | 495 | 480 | 489 | 2,700 | 489 |
| 2003-07-17 | 498 | 498 | 485 | 485 | 6,500 | 485 |
| 2003-07-16 | 480 | 490 | 480 | 490 | 6,300 | 490 |
| 2003-07-15 | 476 | 480 | 476 | 480 | 2,900 | 480 |
| 2003-07-14 | 468 | 475 | 468 | 475 | 1,800 | 475 |
| 2003-07-11 | 469 | 470 | 465 | 468 | 1,900 | 468 |
| 2003-07-10 | 470 | 470 | 466 | 468 | 2,200 | 468 |
| 2003-07-09 | 470 | 470 | 465 | 466 | 2,200 | 466 |
| 2003-07-08 | 470 | 470 | 465 | 470 | 4,500 | 470 |
| 2003-07-07 | 465 | 470 | 465 | 470 | 2,800 | 470 |
| 2003-07-04 | 470 | 470 | 460 | 465 | 3,500 | 465 |
| 2003-07-03 | 468 | 469 | 462 | 468 | 4,400 | 468 |
| 2003-07-02 | 461 | 470 | 461 | 465 | 6,900 | 465 |
| 2003-07-01 | 449 | 460 | 449 | 460 | 6,300 | 460 |
| 2003-06-30 | 447 | 450 | 446 | 450 | 5,200 | 450 |
| 2003-06-27 | 440 | 445 | 440 | 445 | 3,400 | 445 |
| 2003-06-26 | 440 | 440 | 440 | 440 | 1,600 | 440 |
| 2003-06-25 | 440 | 442 | 438 | 440 | 2,700 | 440 |
| 2003-06-24 | 440 | 441 | 438 | 440 | 4,500 | 440 |
| 2003-06-23 | 440 | 440 | 437 | 440 | 3,100 | 440 |
| 2003-06-20 | 438 | 440 | 437 | 440 | 2,100 | 440 |
| 2003-06-19 | 440 | 440 | 437 | 437 | 1,900 | 437 |
| 2003-06-18 | 436 | 440 | 436 | 440 | 4,300 | 440 |
| 2003-06-17 | 436 | 436 | 435 | 436 | 1,300 | 436 |
| 2003-06-16 | 435 | 437 | 434 | 436 | 3,000 | 436 |
| 2003-06-13 | 427 | 435 | 425 | 435 | 5,000 | 435 |
| 2003-06-12 | 430 | 430 | 427 | 427 | 4,100 | 427 |
| 2003-06-11 | 430 | 430 | 428 | 428 | 2,400 | 428 |
| 2003-06-10 | 430 | 430 | 425 | 428 | 3,900 | 428 |
| 2003-06-09 | 419 | 430 | 419 | 430 | 3,900 | 430 |
| 2003-06-06 | 410 | 410 | 409 | 410 | 1,400 | 410 |
| 2003-06-05 | 406 | 408 | 405 | 405 | 6,600 | 405 |
| 2003-06-04 | 408 | 409 | 406 | 406 | 6,400 | 406 |
| 2003-06-03 | 410 | 411 | 406 | 406 | 12,900 | 406 |
| 2003-06-02 | 420 | 420 | 409 | 409 | 9,100 | 409 |
| 2003-05-30 | 415 | 415 | 405 | 409 | 4,400 | 409 |
| 2003-05-29 | 420 | 420 | 414 | 414 | 2,900 | 414 |
| 2003-05-28 | 406 | 425 | 401 | 419 | 3,400 | 419 |
| 2003-05-27 | 405 | 405 | 400 | 401 | 3,100 | 401 |
| 2003-05-26 | 400 | 405 | 400 | 400 | 9,600 | 400 |
| 2003-05-23 | 400 | 404 | 400 | 400 | 6,000 | 400 |
| 2003-05-22 | 410 | 412 | 400 | 400 | 7,600 | 400 |
| 2003-05-21 | 413 | 413 | 410 | 410 | 500 | 410 |
| 2003-05-20 | 415 | 415 | 401 | 413 | 2,400 | 413 |
| 2003-05-19 | 400 | 403 | 400 | 402 | 1,300 | 402 |
| 2003-05-16 | 400 | 401 | 400 | 400 | 2,700 | 400 |
| 2003-05-15 | 400 | 403 | 398 | 400 | 5,500 | 400 |
| 2003-05-14 | 400 | 400 | 398 | 400 | 6,300 | 400 |
| 2003-05-13 | 401 | 415 | 398 | 400 | 11,600 | 400 |
| 2003-05-12 | 410 | 410 | 400 | 400 | 3,700 | 400 |
| 2003-05-09 | 410 | 410 | 410 | 410 | 1,200 | 410 |
| 2003-05-08 | 417 | 420 | 410 | 410 | 1,500 | 410 |
| 2003-05-07 | 417 | 419 | 417 | 417 | 800 | 417 |
| 2003-05-06 | 418 | 419 | 418 | 419 | 1,700 | 419 |
| 2003-05-02 | 428 | 428 | 420 | 420 | 4,000 | 420 |
| 2003-05-01 | 448 | 448 | 430 | 430 | 4,900 | 430 |
| 2003-04-30 | 400 | 450 | 400 | 450 | 18,200 | 450 |
| 2003-04-28 | 405 | 410 | 389 | 400 | 8,800 | 400 |
| 2003-04-25 | 420 | 420 | 410 | 410 | 5,200 | 410 |
| 2003-04-24 | 415 | 419 | 410 | 410 | 1,600 | 410 |
| 2003-04-23 | 406 | 412 | 406 | 412 | 1,600 | 412 |
| 2003-04-22 | 405 | 408 | 405 | 405 | 3,200 | 405 |
| 2003-04-21 | 400 | 410 | 400 | 405 | 6,700 | 405 |
| 2003-04-18 | 400 | 410 | 400 | 400 | 400 | 400 |
| 2003-04-17 | 400 | 400 | 397 | 397 | 500 | 397 |
| 2003-04-16 | 400 | 400 | 400 | 400 | 1,400 | 400 |
| 2003-04-15 | 399 | 400 | 394 | 400 | 3,400 | 400 |
| 2003-04-14 | 405 | 405 | 400 | 400 | 3,200 | 400 |
| 2003-04-11 | 400 | 400 | 399 | 400 | 1,700 | 400 |
| 2003-04-10 | 411 | 411 | 400 | 400 | 8,000 | 400 |
| 2003-04-09 | 410 | 410 | 410 | 410 | 1,600 | 410 |
| 2003-04-08 | 410 | 415 | 410 | 410 | 1,800 | 410 |
| 2003-04-07 | 415 | 415 | 410 | 410 | 300 | 410 |
| 2003-04-04 | 395 | 410 | 395 | 400 | 1,900 | 400 |
| 2003-04-03 | 400 | 400 | 391 | 400 | 3,000 | 400 |
| 2003-04-02 | 410 | 410 | 400 | 400 | 8,100 | 400 |
| 2003-04-01 | 449 | 449 | 410 | 410 | 7,800 | 410 |
| 2003-03-31 | 440 | 450 | 435 | 450 | 4,900 | 450 |
| 2003-03-28 | 442 | 442 | 438 | 440 | 2,600 | 440 |
| 2003-03-27 | 440 | 450 | 440 | 441 | 8,200 | 441 |
| 2003-03-26 | 440 | 440 | 435 | 440 | 3,100 | 440 |
| 2003-03-25 | 420 | 435 | 420 | 435 | 4,600 | 435 |
| 2003-03-24 | 410 | 422 | 410 | 420 | 2,700 | 420 |
| 2003-03-20 | 410 | 410 | 410 | 410 | 1,100 | 410 |
| 2003-03-19 | 409 | 410 | 409 | 409 | 500 | 409 |
| 2003-03-18 | 410 | 410 | 406 | 409 | 800 | 409 |
| 2003-03-17 | 411 | 411 | 406 | 406 | 900 | 406 |
| 2003-03-14 | 410 | 410 | 406 | 406 | 1,000 | 406 |
| 2003-03-13 | 406 | 406 | 406 | 406 | 100 | 406 |
| 2003-03-12 | 410 | 410 | 406 | 406 | 1,300 | 406 |
| 2003-03-11 | 415 | 425 | 405 | 410 | 2,800 | 410 |
| 2003-03-10 | 425 | 425 | 415 | 415 | 300 | 415 |
| 2003-03-06 | 430 | 435 | 425 | 425 | 1,600 | 425 |
| 2003-03-05 | 411 | 420 | 411 | 420 | 300 | 420 |
| 2003-03-04 | 425 | 425 | 410 | 410 | 3,700 | 410 |
| 2003-03-03 | 445 | 445 | 423 | 425 | 6,500 | 425 |
| 2003-02-28 | 430 | 430 | 425 | 425 | 1,300 | 425 |
| 2003-02-27 | 441 | 441 | 426 | 426 | 800 | 426 |
| 2003-02-26 | 441 | 442 | 440 | 442 | 600 | 442 |
| 2003-02-25 | 445 | 445 | 443 | 443 | 1,400 | 443 |
| 2003-02-24 | 445 | 446 | 444 | 445 | 8,500 | 445 |
| 2003-02-21 | 445 | 449 | 440 | 445 | 5,900 | 445 |
| 2003-02-20 | 430 | 440 | 430 | 440 | 4,000 | 440 |
| 2003-02-19 | 439 | 440 | 430 | 430 | 12,500 | 430 |
| 2003-02-18 | 430 | 449 | 425 | 440 | 6,900 | 440 |
| 2003-02-17 | 451 | 451 | 438 | 438 | 12,500 | 438 |
| 2003-02-14 | 445 | 448 | 445 | 447 | 4,400 | 447 |
| 2003-02-13 | 440 | 446 | 440 | 445 | 700 | 445 |
| 2003-02-12 | 441 | 450 | 440 | 440 | 11,400 | 440 |
| 2003-02-10 | 451 | 465 | 442 | 442 | 7,100 | 442 |
| 2003-02-07 | 450 | 455 | 445 | 455 | 4,800 | 455 |
| 2003-02-06 | 450 | 450 | 450 | 450 | 2,500 | 450 |
| 2003-02-05 | 450 | 453 | 440 | 450 | 6,100 | 450 |
| 2003-02-04 | 450 | 455 | 440 | 450 | 8,100 | 450 |
| 2003-02-03 | 455 | 458 | 455 | 457 | 2,900 | 457 |
| 2003-01-31 | 430 | 436 | 430 | 433 | 6,100 | 433 |
| 2003-01-30 | 440 | 440 | 435 | 435 | 1,300 | 435 |
| 2003-01-29 | 435 | 435 | 430 | 430 | 7,300 | 430 |
| 2003-01-28 | 435 | 438 | 432 | 438 | 1,500 | 438 |
| 2003-01-27 | 436 | 438 | 435 | 435 | 1,400 | 435 |
| 2003-01-24 | 430 | 430 | 425 | 430 | 8,100 | 430 |
| 2003-01-23 | 430 | 437 | 430 | 430 | 9,400 | 430 |
| 2003-01-22 | 430 | 449 | 430 | 430 | 20,300 | 430 |
| 2003-01-21 | 440 | 440 | 430 | 430 | 5,600 | 430 |
| 2003-01-20 | 435 | 440 | 430 | 440 | 4,700 | 440 |
| 2003-01-17 | 450 | 450 | 431 | 440 | 4,400 | 440 |
| 2003-01-16 | 430 | 445 | 430 | 440 | 2,100 | 440 |
| 2003-01-15 | 430 | 440 | 430 | 440 | 2,300 | 440 |
| 2003-01-14 | 440 | 440 | 430 | 430 | 5,100 | 430 |
| 2003-01-10 | 440 | 445 | 430 | 445 | 5,500 | 445 |
| 2003-01-09 | 445 | 445 | 430 | 445 | 20,200 | 445 |
| 2003-01-08 | 460 | 460 | 455 | 455 | 11,200 | 455 |
| 2003-01-07 | 480 | 480 | 440 | 440 | 3,400 | 440 |
| 2003-01-06 | 485 | 490 | 485 | 490 | 2,700 | 490 |
分割・併合履歴 ： [1995-02-23]1株→1.3株
