9978 (株)文教堂グループホールディングス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 691 | 694 | 687 | 690 | 12,800 | 690 |
| 2005-12-29 | 698 | 698 | 688 | 690 | 20,000 | 690 |
| 2005-12-28 | 697 | 698 | 690 | 696 | 3,400 | 696 |
| 2005-12-27 | 698 | 698 | 688 | 692 | 14,200 | 692 |
| 2005-12-26 | 698 | 699 | 691 | 691 | 7,700 | 691 |
| 2005-12-22 | 699 | 699 | 688 | 695 | 6,900 | 695 |
| 2005-12-21 | 687 | 696 | 686 | 696 | 8,400 | 696 |
| 2005-12-20 | 694 | 700 | 689 | 690 | 18,000 | 690 |
| 2005-12-19 | 694 | 694 | 690 | 694 | 2,000 | 694 |
| 2005-12-16 | 695 | 695 | 690 | 690 | 3,900 | 690 |
| 2005-12-15 | 694 | 699 | 689 | 689 | 11,700 | 689 |
| 2005-12-14 | 695 | 695 | 691 | 692 | 3,400 | 692 |
| 2005-12-13 | 691 | 695 | 691 | 695 | 6,600 | 695 |
| 2005-12-12 | 695 | 699 | 691 | 691 | 9,500 | 691 |
| 2005-12-09 | 693 | 695 | 689 | 695 | 5,700 | 695 |
| 2005-12-08 | 694 | 694 | 690 | 694 | 9,100 | 694 |
| 2005-12-07 | 698 | 698 | 694 | 694 | 3,300 | 694 |
| 2005-12-06 | 695 | 695 | 692 | 693 | 6,700 | 693 |
| 2005-12-05 | 700 | 700 | 690 | 696 | 9,500 | 696 |
| 2005-12-02 | 699 | 699 | 692 | 695 | 6,600 | 695 |
| 2005-12-01 | 699 | 699 | 695 | 698 | 4,000 | 698 |
| 2005-11-30 | 696 | 699 | 695 | 697 | 10,800 | 697 |
| 2005-11-29 | 703 | 703 | 694 | 695 | 18,900 | 695 |
| 2005-11-28 | 700 | 710 | 700 | 708 | 6,500 | 708 |
| 2005-11-25 | 700 | 710 | 700 | 705 | 14,700 | 705 |
| 2005-11-24 | 701 | 716 | 696 | 700 | 47,200 | 700 |
| 2005-11-22 | 687 | 689 | 675 | 681 | 10,200 | 681 |
| 2005-11-21 | 685 | 685 | 683 | 685 | 1,300 | 685 |
| 2005-11-18 | 683 | 684 | 683 | 683 | 800 | 683 |
| 2005-11-17 | 685 | 685 | 682 | 682 | 500 | 682 |
| 2005-11-16 | 684 | 684 | 680 | 684 | 1,700 | 684 |
| 2005-11-15 | 680 | 684 | 680 | 684 | 1,500 | 684 |
| 2005-11-14 | 680 | 680 | 677 | 679 | 2,100 | 679 |
| 2005-11-11 | 680 | 680 | 678 | 679 | 1,500 | 679 |
| 2005-11-10 | 680 | 680 | 676 | 677 | 2,500 | 677 |
| 2005-11-09 | 681 | 681 | 672 | 678 | 6,200 | 678 |
| 2005-11-08 | 690 | 690 | 675 | 675 | 7,400 | 675 |
| 2005-11-07 | 693 | 693 | 688 | 690 | 3,500 | 690 |
| 2005-11-04 | 696 | 696 | 693 | 694 | 2,500 | 694 |
| 2005-11-02 | 697 | 697 | 692 | 697 | 2,400 | 697 |
| 2005-11-01 | 694 | 697 | 685 | 695 | 3,200 | 695 |
| 2005-10-31 | 697 | 698 | 686 | 692 | 3,100 | 692 |
| 2005-10-28 | 684 | 699 | 683 | 683 | 6,900 | 683 |
| 2005-10-27 | 684 | 686 | 684 | 684 | 1,000 | 684 |
| 2005-10-26 | 687 | 687 | 684 | 684 | 500 | 684 |
| 2005-10-25 | 685 | 685 | 683 | 684 | 1,100 | 684 |
| 2005-10-24 | 688 | 690 | 685 | 688 | 2,100 | 688 |
| 2005-10-21 | 685 | 688 | 684 | 688 | 1,000 | 688 |
| 2005-10-20 | 684 | 684 | 681 | 684 | 1,500 | 684 |
| 2005-10-19 | 685 | 688 | 684 | 684 | 1,200 | 684 |
| 2005-10-18 | 688 | 690 | 685 | 685 | 3,300 | 685 |
| 2005-10-17 | 689 | 690 | 683 | 690 | 3,500 | 690 |
| 2005-10-14 | 680 | 684 | 680 | 683 | 1,000 | 683 |
| 2005-10-13 | 680 | 685 | 679 | 679 | 3,100 | 679 |
| 2005-10-12 | 679 | 680 | 678 | 679 | 2,500 | 679 |
| 2005-10-11 | 679 | 679 | 677 | 679 | 3,500 | 679 |
| 2005-10-07 | 678 | 680 | 677 | 679 | 1,500 | 679 |
| 2005-10-06 | 677 | 678 | 676 | 677 | 1,400 | 677 |
| 2005-10-05 | 676 | 677 | 676 | 677 | 1,700 | 677 |
| 2005-10-04 | 677 | 677 | 676 | 676 | 1,300 | 676 |
| 2005-10-03 | 678 | 678 | 676 | 677 | 1,700 | 677 |
| 2005-09-30 | 680 | 680 | 678 | 678 | 3,100 | 678 |
| 2005-09-29 | 679 | 680 | 678 | 680 | 1,700 | 680 |
| 2005-09-28 | 679 | 680 | 679 | 680 | 2,500 | 680 |
| 2005-09-27 | 681 | 681 | 679 | 681 | 2,500 | 681 |
| 2005-09-26 | 680 | 681 | 679 | 681 | 3,600 | 681 |
| 2005-09-22 | 680 | 683 | 678 | 680 | 2,900 | 680 |
| 2005-09-21 | 676 | 680 | 675 | 679 | 2,800 | 679 |
| 2005-09-20 | 680 | 681 | 679 | 680 | 3,500 | 680 |
| 2005-09-16 | 683 | 684 | 680 | 680 | 6,500 | 680 |
| 2005-09-15 | 685 | 688 | 683 | 685 | 1,400 | 685 |
| 2005-09-14 | 689 | 692 | 685 | 686 | 3,700 | 686 |
| 2005-09-13 | 688 | 692 | 688 | 689 | 2,200 | 689 |
| 2005-09-12 | 693 | 693 | 688 | 688 | 4,100 | 688 |
| 2005-09-09 | 692 | 692 | 691 | 692 | 1,400 | 692 |
| 2005-09-08 | 698 | 698 | 692 | 695 | 1,700 | 695 |
| 2005-09-07 | 694 | 698 | 694 | 695 | 2,000 | 695 |
| 2005-09-06 | 698 | 698 | 693 | 694 | 3,600 | 694 |
| 2005-09-05 | 695 | 699 | 695 | 698 | 3,000 | 698 |
| 2005-09-02 | 691 | 695 | 691 | 694 | 4,500 | 694 |
| 2005-09-01 | 685 | 688 | 684 | 688 | 2,200 | 688 |
| 2005-08-31 | 687 | 690 | 682 | 683 | 4,000 | 683 |
| 2005-08-30 | 683 | 685 | 681 | 682 | 5,100 | 682 |
| 2005-08-29 | 680 | 685 | 680 | 685 | 5,700 | 685 |
| 2005-08-26 | 679 | 700 | 669 | 690 | 14,800 | 690 |
| 2005-08-25 | 721 | 721 | 715 | 716 | 19,700 | 716 |
| 2005-08-24 | 721 | 722 | 720 | 721 | 5,200 | 721 |
| 2005-08-23 | 720 | 722 | 720 | 721 | 4,700 | 721 |
| 2005-08-22 | 719 | 720 | 719 | 720 | 10,000 | 720 |
| 2005-08-19 | 719 | 720 | 718 | 719 | 4,600 | 719 |
| 2005-08-18 | 719 | 719 | 717 | 718 | 2,500 | 718 |
| 2005-08-17 | 719 | 719 | 717 | 718 | 2,700 | 718 |
| 2005-08-16 | 717 | 719 | 716 | 719 | 3,300 | 719 |
| 2005-08-15 | 717 | 719 | 715 | 717 | 5,500 | 717 |
| 2005-08-12 | 717 | 718 | 715 | 716 | 5,600 | 716 |
| 2005-08-11 | 719 | 719 | 716 | 716 | 3,800 | 716 |
| 2005-08-10 | 718 | 720 | 717 | 717 | 2,600 | 717 |
| 2005-08-09 | 719 | 719 | 716 | 718 | 2,300 | 718 |
| 2005-08-08 | 716 | 716 | 713 | 714 | 4,800 | 714 |
| 2005-08-05 | 716 | 720 | 716 | 716 | 3,600 | 716 |
| 2005-08-04 | 718 | 718 | 715 | 715 | 2,800 | 715 |
| 2005-08-03 | 718 | 720 | 715 | 718 | 2,500 | 718 |
| 2005-08-02 | 720 | 722 | 714 | 718 | 6,000 | 718 |
| 2005-08-01 | 720 | 720 | 718 | 720 | 3,100 | 720 |
| 2005-07-29 | 715 | 719 | 714 | 716 | 7,500 | 716 |
| 2005-07-28 | 718 | 718 | 717 | 717 | 1,600 | 717 |
| 2005-07-27 | 720 | 720 | 718 | 718 | 4,400 | 718 |
| 2005-07-26 | 718 | 720 | 714 | 720 | 4,300 | 720 |
| 2005-07-25 | 716 | 720 | 715 | 716 | 2,900 | 716 |
| 2005-07-22 | 720 | 720 | 715 | 715 | 5,200 | 715 |
| 2005-07-21 | 718 | 718 | 714 | 714 | 800 | 714 |
| 2005-07-20 | 714 | 718 | 714 | 714 | 4,600 | 714 |
| 2005-07-19 | 714 | 714 | 712 | 714 | 2,500 | 714 |
| 2005-07-15 | 715 | 715 | 714 | 714 | 2,100 | 714 |
| 2005-07-14 | 716 | 716 | 714 | 715 | 1,900 | 715 |
| 2005-07-13 | 720 | 720 | 715 | 715 | 5,700 | 715 |
| 2005-07-12 | 720 | 720 | 716 | 718 | 3,500 | 718 |
| 2005-07-11 | 715 | 722 | 715 | 717 | 2,500 | 717 |
| 2005-07-08 | 715 | 720 | 715 | 715 | 1,900 | 715 |
| 2005-07-07 | 713 | 717 | 713 | 715 | 1,300 | 715 |
| 2005-07-06 | 716 | 720 | 710 | 710 | 6,500 | 710 |
| 2005-07-05 | 714 | 718 | 710 | 715 | 6,400 | 715 |
| 2005-07-04 | 712 | 713 | 712 | 712 | 4,700 | 712 |
| 2005-07-01 | 708 | 712 | 707 | 710 | 2,700 | 710 |
| 2005-06-30 | 705 | 710 | 705 | 708 | 3,700 | 708 |
| 2005-06-29 | 701 | 703 | 701 | 702 | 1,200 | 702 |
| 2005-06-28 | 700 | 702 | 700 | 700 | 1,800 | 700 |
| 2005-06-27 | 699 | 700 | 698 | 700 | 900 | 700 |
| 2005-06-24 | 702 | 702 | 697 | 698 | 10,600 | 698 |
| 2005-06-23 | 702 | 702 | 702 | 702 | 800 | 702 |
| 2005-06-22 | 701 | 703 | 701 | 703 | 1,900 | 703 |
| 2005-06-21 | 702 | 703 | 701 | 701 | 1,200 | 701 |
| 2005-06-20 | 701 | 703 | 701 | 702 | 1,400 | 702 |
| 2005-06-17 | 703 | 704 | 700 | 704 | 5,800 | 704 |
| 2005-06-16 | 701 | 704 | 701 | 701 | 2,100 | 701 |
| 2005-06-15 | 702 | 705 | 702 | 704 | 2,000 | 704 |
| 2005-06-14 | 704 | 705 | 702 | 702 | 3,300 | 702 |
| 2005-06-13 | 703 | 704 | 701 | 704 | 2,500 | 704 |
| 2005-06-10 | 700 | 701 | 700 | 701 | 1,500 | 701 |
| 2005-06-09 | 699 | 701 | 699 | 701 | 700 | 701 |
| 2005-06-08 | 700 | 700 | 699 | 700 | 1,600 | 700 |
| 2005-06-07 | 699 | 699 | 696 | 698 | 2,400 | 698 |
| 2005-06-06 | 700 | 700 | 698 | 699 | 1,800 | 699 |
| 2005-06-03 | 700 | 700 | 698 | 700 | 4,000 | 700 |
| 2005-06-02 | 699 | 700 | 698 | 700 | 900 | 700 |
| 2005-06-01 | 698 | 700 | 698 | 698 | 2,800 | 698 |
| 2005-05-31 | 700 | 700 | 699 | 700 | 4,800 | 700 |
| 2005-05-30 | 696 | 699 | 696 | 697 | 2,000 | 697 |
| 2005-05-27 | 696 | 699 | 695 | 699 | 800 | 699 |
| 2005-05-26 | 695 | 699 | 695 | 699 | 1,500 | 699 |
| 2005-05-25 | 698 | 698 | 695 | 695 | 900 | 695 |
| 2005-05-24 | 696 | 697 | 695 | 696 | 700 | 696 |
| 2005-05-23 | 695 | 695 | 694 | 694 | 1,400 | 694 |
| 2005-05-20 | 695 | 695 | 694 | 695 | 1,300 | 695 |
| 2005-05-19 | 696 | 698 | 693 | 698 | 900 | 698 |
| 2005-05-18 | 698 | 698 | 695 | 695 | 800 | 695 |
| 2005-05-17 | 698 | 698 | 695 | 695 | 600 | 695 |
| 2005-05-16 | 699 | 699 | 699 | 699 | 300 | 699 |
| 2005-05-13 | 697 | 699 | 696 | 699 | 400 | 699 |
| 2005-05-12 | 697 | 697 | 696 | 696 | 400 | 696 |
| 2005-05-11 | 698 | 700 | 697 | 697 | 1,500 | 697 |
| 2005-05-10 | 697 | 700 | 697 | 698 | 1,300 | 698 |
| 2005-05-09 | 695 | 695 | 694 | 695 | 1,600 | 695 |
| 2005-05-06 | 693 | 695 | 693 | 695 | 700 | 695 |
| 2005-05-02 | 690 | 699 | 690 | 693 | 700 | 693 |
| 2005-04-28 | 699 | 699 | 690 | 690 | 1,800 | 690 |
| 2005-04-27 | 696 | 697 | 695 | 695 | 1,500 | 695 |
| 2005-04-26 | 687 | 695 | 686 | 695 | 1,200 | 695 |
| 2005-04-25 | 691 | 691 | 686 | 686 | 900 | 686 |
| 2005-04-22 | 689 | 692 | 684 | 691 | 1,700 | 691 |
| 2005-04-21 | 691 | 691 | 681 | 689 | 900 | 689 |
| 2005-04-20 | 690 | 698 | 681 | 681 | 1,900 | 681 |
| 2005-04-19 | 680 | 690 | 680 | 682 | 2,500 | 682 |
| 2005-04-18 | 697 | 697 | 690 | 690 | 2,900 | 690 |
| 2005-04-15 | 699 | 699 | 695 | 699 | 900 | 699 |
| 2005-04-14 | 695 | 699 | 692 | 699 | 800 | 699 |
| 2005-04-13 | 696 | 696 | 690 | 690 | 2,400 | 690 |
| 2005-04-12 | 700 | 700 | 697 | 699 | 2,000 | 699 |
| 2005-04-11 | 699 | 700 | 696 | 700 | 4,100 | 700 |
| 2005-04-08 | 720 | 720 | 715 | 716 | 4,200 | 716 |
| 2005-04-07 | 705 | 725 | 701 | 712 | 10,700 | 712 |
| 2005-04-06 | 690 | 695 | 690 | 695 | 800 | 695 |
| 2005-04-05 | 690 | 698 | 690 | 690 | 1,200 | 690 |
| 2005-04-04 | 697 | 698 | 689 | 690 | 1,500 | 690 |
| 2005-04-01 | 690 | 698 | 688 | 698 | 1,400 | 698 |
| 2005-03-31 | 699 | 700 | 690 | 690 | 2,700 | 690 |
| 2005-03-30 | 697 | 697 | 690 | 690 | 1,400 | 690 |
| 2005-03-29 | 699 | 700 | 697 | 697 | 2,100 | 697 |
| 2005-03-28 | 699 | 699 | 697 | 699 | 1,800 | 699 |
| 2005-03-25 | 699 | 700 | 696 | 699 | 900 | 699 |
| 2005-03-24 | 698 | 699 | 697 | 699 | 1,500 | 699 |
| 2005-03-23 | 695 | 697 | 694 | 697 | 1,500 | 697 |
| 2005-03-22 | 694 | 695 | 693 | 694 | 2,100 | 694 |
| 2005-03-18 | 696 | 697 | 694 | 694 | 1,800 | 694 |
| 2005-03-17 | 695 | 697 | 695 | 695 | 600 | 695 |
| 2005-03-16 | 699 | 699 | 692 | 694 | 500 | 694 |
| 2005-03-15 | 697 | 698 | 695 | 695 | 700 | 695 |
| 2005-03-14 | 683 | 699 | 683 | 697 | 1,800 | 697 |
| 2005-03-11 | 676 | 682 | 676 | 682 | 1,700 | 682 |
| 2005-03-10 | 676 | 676 | 675 | 676 | 900 | 676 |
| 2005-03-09 | 677 | 680 | 676 | 676 | 1,600 | 676 |
| 2005-03-08 | 680 | 680 | 671 | 677 | 3,400 | 677 |
| 2005-03-07 | 685 | 685 | 680 | 680 | 2,100 | 680 |
| 2005-03-04 | 690 | 690 | 680 | 685 | 2,100 | 685 |
| 2005-03-03 | 690 | 690 | 685 | 690 | 1,600 | 690 |
| 2005-03-02 | 695 | 697 | 690 | 690 | 1,600 | 690 |
| 2005-03-01 | 695 | 699 | 692 | 695 | 3,300 | 695 |
| 2005-02-28 | 700 | 700 | 695 | 698 | 3,000 | 698 |
| 2005-02-25 | 700 | 701 | 695 | 699 | 2,200 | 699 |
| 2005-02-24 | 700 | 705 | 692 | 704 | 3,000 | 704 |
| 2005-02-23 | 708 | 715 | 685 | 710 | 5,500 | 710 |
| 2005-02-22 | 740 | 743 | 739 | 740 | 9,300 | 740 |
| 2005-02-21 | 740 | 741 | 739 | 740 | 5,100 | 740 |
| 2005-02-18 | 741 | 742 | 739 | 739 | 4,600 | 739 |
| 2005-02-17 | 741 | 743 | 740 | 741 | 3,200 | 741 |
| 2005-02-16 | 740 | 742 | 740 | 741 | 4,600 | 741 |
| 2005-02-15 | 740 | 742 | 737 | 739 | 4,300 | 739 |
| 2005-02-14 | 735 | 735 | 733 | 735 | 5,500 | 735 |
| 2005-02-10 | 729 | 730 | 728 | 730 | 2,500 | 730 |
| 2005-02-09 | 725 | 726 | 724 | 725 | 2,900 | 725 |
| 2005-02-08 | 723 | 726 | 723 | 725 | 2,500 | 725 |
| 2005-02-07 | 718 | 723 | 718 | 721 | 4,100 | 721 |
| 2005-02-04 | 719 | 719 | 717 | 718 | 2,200 | 718 |
| 2005-02-03 | 720 | 720 | 719 | 720 | 1,400 | 720 |
| 2005-02-02 | 720 | 721 | 720 | 721 | 2,000 | 721 |
| 2005-02-01 | 720 | 730 | 720 | 720 | 3,400 | 720 |
| 2005-01-31 | 730 | 730 | 720 | 730 | 5,200 | 730 |
| 2005-01-28 | 733 | 733 | 729 | 731 | 2,300 | 731 |
| 2005-01-27 | 732 | 735 | 729 | 734 | 2,700 | 734 |
| 2005-01-26 | 736 | 736 | 732 | 732 | 1,400 | 732 |
| 2005-01-25 | 736 | 736 | 731 | 736 | 2,200 | 736 |
| 2005-01-24 | 736 | 736 | 736 | 736 | 1,200 | 736 |
| 2005-01-21 | 740 | 742 | 736 | 736 | 1,400 | 736 |
| 2005-01-20 | 740 | 743 | 738 | 740 | 800 | 740 |
| 2005-01-19 | 743 | 745 | 740 | 740 | 3,000 | 740 |
| 2005-01-18 | 745 | 746 | 744 | 744 | 2,000 | 744 |
| 2005-01-17 | 746 | 746 | 744 | 745 | 1,900 | 745 |
| 2005-01-14 | 745 | 746 | 744 | 746 | 1,600 | 746 |
| 2005-01-13 | 743 | 746 | 742 | 746 | 1,300 | 746 |
| 2005-01-12 | 746 | 746 | 740 | 742 | 2,400 | 742 |
| 2005-01-11 | 745 | 747 | 738 | 743 | 3,000 | 743 |
| 2005-01-07 | 740 | 748 | 740 | 742 | 2,100 | 742 |
| 2005-01-06 | 725 | 740 | 725 | 740 | 2,800 | 740 |
| 2005-01-05 | 720 | 722 | 718 | 720 | 3,400 | 720 |
| 2005-01-04 | 716 | 718 | 710 | 718 | 1,200 | 718 |
分割・併合履歴 ： [1995-02-23]1株→1.3株
