9978 (株)文教堂グループホールディングス の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 550 | 550 | 535 | 538 | 2,200 | 538 |
| 2006-12-28 | 539 | 540 | 535 | 536 | 1,700 | 536 |
| 2006-12-27 | 535 | 540 | 535 | 540 | 1,100 | 540 |
| 2006-12-26 | 534 | 538 | 534 | 536 | 1,200 | 536 |
| 2006-12-25 | 532 | 536 | 531 | 532 | 6,100 | 532 |
| 2006-12-22 | 542 | 542 | 538 | 542 | 5,100 | 542 |
| 2006-12-21 | 540 | 542 | 538 | 539 | 1,500 | 539 |
| 2006-12-20 | 540 | 542 | 540 | 541 | 1,400 | 541 |
| 2006-12-19 | 544 | 544 | 540 | 540 | 2,400 | 540 |
| 2006-12-18 | 545 | 545 | 544 | 544 | 1,800 | 544 |
| 2006-12-15 | 546 | 546 | 541 | 545 | 2,600 | 545 |
| 2006-12-14 | 542 | 546 | 542 | 546 | 1,800 | 546 |
| 2006-12-13 | 542 | 545 | 542 | 542 | 1,100 | 542 |
| 2006-12-12 | 541 | 544 | 540 | 541 | 800 | 541 |
| 2006-12-11 | 540 | 541 | 537 | 541 | 1,600 | 541 |
| 2006-12-08 | 541 | 546 | 532 | 536 | 2,300 | 536 |
| 2006-12-07 | 538 | 545 | 535 | 545 | 6,500 | 545 |
| 2006-12-06 | 531 | 536 | 530 | 535 | 3,600 | 535 |
| 2006-12-05 | 536 | 536 | 530 | 536 | 2,500 | 536 |
| 2006-12-04 | 533 | 535 | 532 | 535 | 1,300 | 535 |
| 2006-12-01 | 530 | 531 | 530 | 530 | 1,300 | 530 |
| 2006-11-30 | 535 | 535 | 526 | 531 | 2,200 | 531 |
| 2006-11-29 | 523 | 529 | 522 | 525 | 1,000 | 525 |
| 2006-11-28 | 533 | 533 | 522 | 528 | 2,100 | 528 |
| 2006-11-27 | 525 | 534 | 523 | 533 | 2,400 | 533 |
| 2006-11-24 | 535 | 535 | 530 | 530 | 1,600 | 530 |
| 2006-11-22 | 535 | 537 | 532 | 532 | 1,200 | 532 |
| 2006-11-21 | 538 | 538 | 531 | 535 | 3,700 | 535 |
| 2006-11-20 | 538 | 539 | 534 | 539 | 3,200 | 539 |
| 2006-11-17 | 537 | 537 | 535 | 535 | 1,000 | 535 |
| 2006-11-16 | 538 | 539 | 537 | 539 | 700 | 539 |
| 2006-11-15 | 538 | 538 | 536 | 538 | 600 | 538 |
| 2006-11-14 | 535 | 537 | 534 | 537 | 1,200 | 537 |
| 2006-11-13 | 535 | 536 | 533 | 536 | 1,100 | 536 |
| 2006-11-10 | 536 | 537 | 536 | 536 | 1,200 | 536 |
| 2006-11-09 | 534 | 536 | 533 | 536 | 1,300 | 536 |
| 2006-11-08 | 536 | 537 | 535 | 537 | 1,500 | 537 |
| 2006-11-07 | 536 | 538 | 536 | 536 | 1,200 | 536 |
| 2006-11-06 | 537 | 539 | 534 | 536 | 1,600 | 536 |
| 2006-11-02 | 533 | 538 | 533 | 536 | 1,800 | 536 |
| 2006-11-01 | 532 | 535 | 532 | 532 | 900 | 532 |
| 2006-10-31 | 540 | 540 | 533 | 533 | 3,400 | 533 |
| 2006-10-30 | 534 | 534 | 532 | 534 | 700 | 534 |
| 2006-10-27 | 535 | 535 | 534 | 534 | 1,400 | 534 |
| 2006-10-26 | 537 | 537 | 536 | 536 | 1,100 | 536 |
| 2006-10-25 | 536 | 538 | 536 | 536 | 900 | 536 |
| 2006-10-24 | 540 | 540 | 537 | 537 | 700 | 537 |
| 2006-10-23 | 537 | 539 | 535 | 537 | 1,600 | 537 |
| 2006-10-20 | 537 | 539 | 537 | 539 | 1,500 | 539 |
| 2006-10-19 | 537 | 538 | 534 | 537 | 1,800 | 537 |
| 2006-10-18 | 535 | 535 | 530 | 531 | 2,600 | 531 |
| 2006-10-17 | 530 | 533 | 528 | 530 | 1,300 | 530 |
| 2006-10-16 | 530 | 530 | 522 | 529 | 700 | 529 |
| 2006-10-13 | 520 | 525 | 520 | 525 | 1,500 | 525 |
| 2006-10-12 | 521 | 521 | 515 | 521 | 2,000 | 521 |
| 2006-10-11 | 525 | 525 | 520 | 520 | 2,100 | 520 |
| 2006-10-10 | 530 | 530 | 526 | 530 | 2,000 | 530 |
| 2006-10-06 | 531 | 538 | 531 | 533 | 800 | 533 |
| 2006-10-05 | 540 | 540 | 534 | 534 | 1,300 | 534 |
| 2006-10-04 | 539 | 539 | 535 | 535 | 800 | 535 |
| 2006-10-03 | 540 | 540 | 535 | 539 | 1,200 | 539 |
| 2006-10-02 | 537 | 540 | 537 | 539 | 1,700 | 539 |
| 2006-09-29 | 535 | 537 | 520 | 533 | 3,700 | 533 |
| 2006-09-28 | 515 | 525 | 512 | 525 | 2,300 | 525 |
| 2006-09-27 | 516 | 516 | 510 | 515 | 2,700 | 515 |
| 2006-09-26 | 523 | 523 | 519 | 519 | 3,000 | 519 |
| 2006-09-25 | 520 | 539 | 520 | 523 | 2,800 | 523 |
| 2006-09-22 | 522 | 530 | 522 | 530 | 2,700 | 530 |
| 2006-09-21 | 520 | 535 | 520 | 521 | 2,000 | 521 |
| 2006-09-20 | 540 | 545 | 533 | 535 | 2,700 | 535 |
| 2006-09-19 | 550 | 550 | 540 | 545 | 3,700 | 545 |
| 2006-09-15 | 550 | 550 | 550 | 550 | 1,200 | 550 |
| 2006-09-14 | 550 | 551 | 550 | 550 | 1,300 | 550 |
| 2006-09-13 | 554 | 554 | 552 | 552 | 1,300 | 552 |
| 2006-09-12 | 558 | 558 | 555 | 555 | 1,900 | 555 |
| 2006-09-11 | 560 | 560 | 556 | 559 | 1,000 | 559 |
| 2006-09-08 | 560 | 560 | 557 | 558 | 2,000 | 558 |
| 2006-09-07 | 556 | 560 | 555 | 560 | 1,200 | 560 |
| 2006-09-06 | 558 | 559 | 556 | 559 | 2,400 | 559 |
| 2006-09-05 | 556 | 559 | 552 | 558 | 3,700 | 558 |
| 2006-09-04 | 556 | 559 | 550 | 556 | 4,800 | 556 |
| 2006-09-01 | 565 | 565 | 558 | 558 | 3,600 | 558 |
| 2006-08-31 | 571 | 575 | 570 | 571 | 3,000 | 571 |
| 2006-08-30 | 570 | 572 | 565 | 571 | 2,200 | 571 |
| 2006-08-29 | 570 | 575 | 570 | 570 | 3,900 | 570 |
| 2006-08-28 | 562 | 580 | 560 | 572 | 10,900 | 572 |
| 2006-08-25 | 610 | 610 | 606 | 609 | 11,800 | 609 |
| 2006-08-24 | 608 | 609 | 605 | 608 | 4,300 | 608 |
| 2006-08-23 | 606 | 608 | 604 | 607 | 6,200 | 607 |
| 2006-08-22 | 605 | 605 | 603 | 605 | 4,200 | 605 |
| 2006-08-21 | 600 | 605 | 600 | 605 | 5,200 | 605 |
| 2006-08-18 | 599 | 599 | 598 | 599 | 3,800 | 599 |
| 2006-08-17 | 598 | 599 | 597 | 598 | 4,200 | 598 |
| 2006-08-16 | 597 | 599 | 597 | 597 | 2,100 | 597 |
| 2006-08-15 | 592 | 596 | 590 | 596 | 2,500 | 596 |
| 2006-08-14 | 596 | 596 | 590 | 592 | 3,800 | 592 |
| 2006-08-11 | 595 | 596 | 592 | 596 | 1,500 | 596 |
| 2006-08-10 | 595 | 597 | 594 | 594 | 1,600 | 594 |
| 2006-08-09 | 593 | 594 | 590 | 594 | 2,000 | 594 |
| 2006-08-08 | 597 | 597 | 593 | 593 | 1,700 | 593 |
| 2006-08-07 | 600 | 600 | 595 | 596 | 2,900 | 596 |
| 2006-08-04 | 594 | 600 | 590 | 599 | 4,200 | 599 |
| 2006-08-03 | 593 | 594 | 591 | 593 | 2,500 | 593 |
| 2006-08-02 | 594 | 594 | 593 | 593 | 1,100 | 593 |
| 2006-08-01 | 590 | 594 | 588 | 593 | 2,600 | 593 |
| 2006-07-31 | 587 | 590 | 586 | 588 | 3,500 | 588 |
| 2006-07-28 | 585 | 585 | 580 | 585 | 1,600 | 585 |
| 2006-07-27 | 583 | 583 | 570 | 582 | 1,100 | 582 |
| 2006-07-26 | 581 | 582 | 571 | 580 | 1,700 | 580 |
| 2006-07-25 | 580 | 585 | 580 | 580 | 1,000 | 580 |
| 2006-07-24 | 599 | 599 | 574 | 579 | 2,600 | 579 |
| 2006-07-21 | 587 | 591 | 558 | 579 | 5,900 | 579 |
| 2006-07-20 | 548 | 550 | 547 | 547 | 4,300 | 547 |
| 2006-07-19 | 545 | 550 | 544 | 549 | 4,900 | 549 |
| 2006-07-18 | 573 | 574 | 550 | 550 | 2,600 | 550 |
| 2006-07-14 | 575 | 575 | 570 | 573 | 3,700 | 573 |
| 2006-07-13 | 596 | 596 | 578 | 589 | 5,400 | 589 |
| 2006-07-12 | 609 | 609 | 595 | 602 | 5,100 | 602 |
| 2006-07-11 | 610 | 611 | 608 | 609 | 1,900 | 609 |
| 2006-07-10 | 610 | 610 | 608 | 609 | 3,300 | 609 |
| 2006-07-07 | 607 | 615 | 606 | 614 | 4,100 | 614 |
| 2006-07-06 | 606 | 614 | 606 | 607 | 3,600 | 607 |
| 2006-07-05 | 605 | 615 | 602 | 606 | 7,000 | 606 |
| 2006-07-04 | 600 | 603 | 598 | 603 | 4,500 | 603 |
| 2006-07-03 | 599 | 601 | 596 | 600 | 2,900 | 600 |
| 2006-06-30 | 595 | 595 | 589 | 593 | 3,300 | 593 |
| 2006-06-29 | 591 | 595 | 588 | 588 | 2,700 | 588 |
| 2006-06-28 | 593 | 594 | 590 | 591 | 2,500 | 591 |
| 2006-06-27 | 594 | 594 | 592 | 592 | 3,100 | 592 |
| 2006-06-26 | 591 | 599 | 590 | 590 | 4,400 | 590 |
| 2006-06-23 | 574 | 588 | 574 | 585 | 2,600 | 585 |
| 2006-06-22 | 575 | 576 | 571 | 572 | 2,900 | 572 |
| 2006-06-21 | 580 | 585 | 571 | 571 | 6,700 | 571 |
| 2006-06-20 | 570 | 580 | 570 | 570 | 5,400 | 570 |
| 2006-06-19 | 551 | 555 | 551 | 553 | 3,100 | 553 |
| 2006-06-16 | 532 | 549 | 532 | 541 | 7,800 | 541 |
| 2006-06-15 | 526 | 533 | 526 | 529 | 4,900 | 529 |
| 2006-06-14 | 522 | 526 | 521 | 526 | 4,400 | 526 |
| 2006-06-13 | 522 | 523 | 520 | 523 | 3,100 | 523 |
| 2006-06-12 | 505 | 524 | 505 | 522 | 5,300 | 522 |
| 2006-06-09 | 522 | 529 | 500 | 500 | 13,300 | 500 |
| 2006-06-08 | 551 | 551 | 520 | 534 | 7,600 | 534 |
| 2006-06-07 | 556 | 557 | 551 | 555 | 2,200 | 555 |
| 2006-06-06 | 560 | 560 | 556 | 560 | 4,700 | 560 |
| 2006-06-05 | 551 | 555 | 550 | 555 | 3,700 | 555 |
| 2006-06-02 | 550 | 560 | 515 | 548 | 6,900 | 548 |
| 2006-06-01 | 570 | 571 | 567 | 567 | 3,400 | 567 |
| 2006-05-31 | 580 | 583 | 571 | 571 | 5,700 | 571 |
| 2006-05-30 | 580 | 583 | 576 | 583 | 5,000 | 583 |
| 2006-05-29 | 586 | 587 | 580 | 580 | 3,300 | 580 |
| 2006-05-26 | 593 | 593 | 587 | 587 | 3,600 | 587 |
| 2006-05-25 | 590 | 593 | 588 | 593 | 2,200 | 593 |
| 2006-05-24 | 602 | 602 | 580 | 590 | 8,500 | 590 |
| 2006-05-23 | 602 | 603 | 598 | 598 | 3,900 | 598 |
| 2006-05-22 | 600 | 601 | 600 | 600 | 2,900 | 600 |
| 2006-05-19 | 597 | 600 | 596 | 600 | 3,400 | 600 |
| 2006-05-18 | 595 | 597 | 594 | 596 | 3,800 | 596 |
| 2006-05-17 | 594 | 596 | 594 | 595 | 3,700 | 595 |
| 2006-05-16 | 600 | 602 | 595 | 596 | 6,500 | 596 |
| 2006-05-15 | 602 | 603 | 600 | 600 | 5,600 | 600 |
| 2006-05-12 | 611 | 612 | 601 | 604 | 8,100 | 604 |
| 2006-05-11 | 615 | 615 | 611 | 614 | 4,800 | 614 |
| 2006-05-10 | 620 | 620 | 615 | 615 | 2,300 | 615 |
| 2006-05-09 | 618 | 619 | 616 | 619 | 3,100 | 619 |
| 2006-05-08 | 625 | 630 | 606 | 618 | 11,700 | 618 |
| 2006-05-02 | 627 | 630 | 627 | 627 | 5,700 | 627 |
| 2006-05-01 | 630 | 630 | 627 | 628 | 3,200 | 628 |
| 2006-04-28 | 626 | 627 | 624 | 626 | 3,500 | 626 |
| 2006-04-27 | 629 | 631 | 625 | 625 | 7,100 | 625 |
| 2006-04-26 | 633 | 633 | 630 | 630 | 6,200 | 630 |
| 2006-04-25 | 634 | 635 | 631 | 632 | 9,800 | 632 |
| 2006-04-24 | 634 | 634 | 632 | 633 | 4,400 | 633 |
| 2006-04-21 | 635 | 636 | 634 | 634 | 3,900 | 634 |
| 2006-04-20 | 636 | 637 | 635 | 635 | 2,700 | 635 |
| 2006-04-19 | 636 | 637 | 635 | 637 | 3,700 | 637 |
| 2006-04-18 | 639 | 639 | 636 | 638 | 1,600 | 638 |
| 2006-04-17 | 635 | 639 | 635 | 635 | 6,400 | 635 |
| 2006-04-14 | 641 | 641 | 636 | 637 | 3,600 | 637 |
| 2006-04-13 | 639 | 640 | 638 | 640 | 4,400 | 640 |
| 2006-04-12 | 640 | 640 | 639 | 639 | 4,000 | 639 |
| 2006-04-11 | 640 | 641 | 640 | 641 | 3,600 | 641 |
| 2006-04-10 | 645 | 645 | 640 | 641 | 5,700 | 641 |
| 2006-04-07 | 640 | 643 | 640 | 643 | 1,900 | 643 |
| 2006-04-06 | 648 | 648 | 636 | 639 | 12,600 | 639 |
| 2006-04-05 | 647 | 649 | 646 | 647 | 4,300 | 647 |
| 2006-04-04 | 644 | 649 | 643 | 645 | 7,700 | 645 |
| 2006-04-03 | 639 | 641 | 637 | 640 | 6,700 | 640 |
| 2006-03-31 | 638 | 639 | 635 | 636 | 5,600 | 636 |
| 2006-03-30 | 633 | 638 | 633 | 635 | 4,500 | 635 |
| 2006-03-29 | 632 | 633 | 631 | 632 | 4,100 | 632 |
| 2006-03-28 | 634 | 634 | 631 | 632 | 3,900 | 632 |
| 2006-03-27 | 632 | 633 | 631 | 632 | 3,100 | 632 |
| 2006-03-24 | 638 | 638 | 632 | 633 | 5,700 | 633 |
| 2006-03-23 | 638 | 638 | 636 | 638 | 3,200 | 638 |
| 2006-03-22 | 639 | 639 | 638 | 638 | 8,200 | 638 |
| 2006-03-20 | 642 | 642 | 639 | 640 | 5,600 | 640 |
| 2006-03-17 | 641 | 643 | 640 | 640 | 4,500 | 640 |
| 2006-03-16 | 643 | 643 | 640 | 643 | 4,200 | 643 |
| 2006-03-15 | 646 | 646 | 639 | 642 | 12,100 | 642 |
| 2006-03-14 | 635 | 639 | 635 | 639 | 3,200 | 639 |
| 2006-03-13 | 632 | 639 | 631 | 634 | 5,600 | 634 |
| 2006-03-10 | 632 | 633 | 632 | 632 | 2,800 | 632 |
| 2006-03-09 | 632 | 632 | 630 | 632 | 4,400 | 632 |
| 2006-03-08 | 631 | 632 | 631 | 631 | 2,300 | 631 |
| 2006-03-07 | 631 | 632 | 630 | 631 | 3,100 | 631 |
| 2006-03-06 | 630 | 632 | 630 | 631 | 5,200 | 631 |
| 2006-03-03 | 635 | 635 | 631 | 631 | 2,900 | 631 |
| 2006-03-02 | 639 | 640 | 631 | 637 | 7,100 | 637 |
| 2006-03-01 | 642 | 650 | 635 | 639 | 13,500 | 639 |
| 2006-02-28 | 652 | 653 | 646 | 647 | 3,500 | 647 |
| 2006-02-27 | 655 | 655 | 640 | 649 | 9,600 | 649 |
| 2006-02-24 | 650 | 659 | 650 | 655 | 6,500 | 655 |
| 2006-02-23 | 645 | 650 | 632 | 647 | 8,800 | 647 |
| 2006-02-22 | 664 | 665 | 660 | 665 | 14,200 | 665 |
| 2006-02-21 | 650 | 660 | 650 | 656 | 12,800 | 656 |
| 2006-02-20 | 667 | 667 | 660 | 663 | 9,900 | 663 |
| 2006-02-17 | 670 | 670 | 668 | 669 | 6,000 | 669 |
| 2006-02-16 | 672 | 672 | 669 | 670 | 6,100 | 670 |
| 2006-02-15 | 671 | 675 | 669 | 670 | 8,200 | 670 |
| 2006-02-14 | 675 | 677 | 661 | 670 | 15,600 | 670 |
| 2006-02-13 | 681 | 681 | 675 | 677 | 13,400 | 677 |
| 2006-02-10 | 685 | 685 | 680 | 683 | 8,300 | 683 |
| 2006-02-09 | 685 | 686 | 684 | 684 | 3,300 | 684 |
| 2006-02-08 | 686 | 686 | 677 | 679 | 23,900 | 679 |
| 2006-02-07 | 686 | 688 | 685 | 686 | 9,400 | 686 |
| 2006-02-06 | 686 | 687 | 684 | 686 | 5,900 | 686 |
| 2006-02-03 | 685 | 688 | 684 | 686 | 5,000 | 686 |
| 2006-02-02 | 685 | 689 | 683 | 683 | 5,300 | 683 |
| 2006-02-01 | 685 | 685 | 682 | 685 | 8,900 | 685 |
| 2006-01-31 | 691 | 691 | 684 | 684 | 5,400 | 684 |
| 2006-01-30 | 690 | 690 | 681 | 684 | 10,000 | 684 |
| 2006-01-27 | 679 | 684 | 679 | 684 | 5,200 | 684 |
| 2006-01-26 | 680 | 681 | 679 | 679 | 9,100 | 679 |
| 2006-01-25 | 685 | 685 | 680 | 680 | 6,700 | 680 |
| 2006-01-24 | 680 | 687 | 679 | 682 | 7,400 | 682 |
| 2006-01-23 | 689 | 689 | 679 | 680 | 14,200 | 680 |
| 2006-01-20 | 689 | 689 | 675 | 688 | 11,800 | 688 |
| 2006-01-19 | 670 | 690 | 670 | 689 | 8,700 | 689 |
| 2006-01-18 | 690 | 690 | 679 | 679 | 18,300 | 679 |
| 2006-01-17 | 690 | 690 | 688 | 690 | 22,100 | 690 |
| 2006-01-16 | 690 | 691 | 689 | 690 | 16,800 | 690 |
| 2006-01-13 | 691 | 692 | 689 | 690 | 11,200 | 690 |
| 2006-01-12 | 690 | 690 | 688 | 689 | 13,300 | 689 |
| 2006-01-11 | 690 | 693 | 688 | 690 | 14,300 | 690 |
| 2006-01-10 | 695 | 695 | 689 | 689 | 19,400 | 689 |
| 2006-01-06 | 690 | 690 | 688 | 689 | 16,100 | 689 |
| 2006-01-05 | 690 | 692 | 688 | 690 | 23,800 | 690 |
| 2006-01-04 | 690 | 693 | 689 | 690 | 8,100 | 690 |
分割・併合履歴 ： [1995-02-23]1株→1.3株
