9978 (株)文教堂グループホールディングス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 465 | 479 | 460 | 460 | 3,400 | 460 |
| 2007-12-27 | 461 | 464 | 460 | 460 | 1,000 | 460 |
| 2007-12-26 | 450 | 460 | 450 | 460 | 600 | 460 |
| 2007-12-25 | 456 | 457 | 455 | 455 | 1,300 | 455 |
| 2007-12-21 | 459 | 461 | 448 | 455 | 6,000 | 455 |
| 2007-12-20 | 452 | 453 | 449 | 449 | 2,100 | 449 |
| 2007-12-19 | 449 | 455 | 449 | 449 | 1,300 | 449 |
| 2007-12-18 | 460 | 460 | 448 | 457 | 3,400 | 457 |
| 2007-12-17 | 465 | 465 | 450 | 450 | 3,900 | 450 |
| 2007-12-14 | 469 | 469 | 458 | 465 | 4,900 | 465 |
| 2007-12-13 | 469 | 470 | 464 | 464 | 2,700 | 464 |
| 2007-12-12 | 475 | 475 | 468 | 468 | 2,600 | 468 |
| 2007-12-11 | 472 | 473 | 467 | 473 | 3,100 | 473 |
| 2007-12-10 | 475 | 480 | 468 | 472 | 6,000 | 472 |
| 2007-12-07 | 482 | 485 | 482 | 483 | 4,900 | 483 |
| 2007-12-06 | 477 | 477 | 469 | 472 | 2,900 | 472 |
| 2007-12-05 | 478 | 478 | 474 | 476 | 1,200 | 476 |
| 2007-12-04 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2007-12-03 | 473 | 476 | 473 | 473 | 1,800 | 473 |
| 2007-11-30 | 473 | 474 | 473 | 473 | 2,100 | 473 |
| 2007-11-29 | 468 | 469 | 467 | 468 | 2,000 | 468 |
| 2007-11-28 | 466 | 469 | 466 | 467 | 1,400 | 467 |
| 2007-11-27 | 467 | 469 | 467 | 469 | 1,800 | 469 |
| 2007-11-26 | 470 | 470 | 465 | 470 | 900 | 470 |
| 2007-11-22 | 470 | 470 | 470 | 470 | 700 | 470 |
| 2007-11-21 | 469 | 469 | 469 | 469 | 200 | 469 |
| 2007-11-20 | 474 | 475 | 468 | 469 | 2,700 | 469 |
| 2007-11-19 | 472 | 475 | 472 | 475 | 500 | 475 |
| 2007-11-16 | 473 | 475 | 472 | 474 | 1,500 | 474 |
| 2007-11-15 | 480 | 483 | 476 | 478 | 1,900 | 478 |
| 2007-11-14 | 476 | 478 | 475 | 475 | 900 | 475 |
| 2007-11-13 | 475 | 480 | 475 | 476 | 1,100 | 476 |
| 2007-11-12 | 480 | 480 | 475 | 477 | 2,100 | 477 |
| 2007-11-09 | 480 | 485 | 480 | 482 | 800 | 482 |
| 2007-11-08 | 485 | 485 | 481 | 481 | 1,300 | 481 |
| 2007-11-07 | 489 | 489 | 485 | 485 | 500 | 485 |
| 2007-11-06 | 484 | 487 | 483 | 487 | 700 | 487 |
| 2007-11-05 | 483 | 486 | 481 | 484 | 1,200 | 484 |
| 2007-11-02 | 490 | 490 | 487 | 487 | 600 | 487 |
| 2007-11-01 | 486 | 494 | 486 | 490 | 1,000 | 490 |
| 2007-10-31 | 500 | 500 | 488 | 489 | 2,500 | 489 |
| 2007-10-30 | 485 | 490 | 485 | 489 | 900 | 489 |
| 2007-10-29 | 484 | 486 | 484 | 485 | 600 | 485 |
| 2007-10-26 | 489 | 489 | 485 | 485 | 500 | 485 |
| 2007-10-25 | 489 | 489 | 489 | 489 | 100 | 489 |
| 2007-10-24 | 484 | 485 | 483 | 485 | 400 | 485 |
| 2007-10-23 | 480 | 485 | 480 | 483 | 1,600 | 483 |
| 2007-10-22 | 506 | 506 | 490 | 490 | 2,700 | 490 |
| 2007-10-19 | 485 | 495 | 485 | 491 | 700 | 491 |
| 2007-10-18 | 499 | 499 | 485 | 485 | 1,700 | 485 |
| 2007-10-17 | 480 | 486 | 480 | 481 | 2,100 | 481 |
| 2007-10-16 | 490 | 493 | 489 | 489 | 2,600 | 489 |
| 2007-10-15 | 489 | 492 | 489 | 492 | 700 | 492 |
| 2007-10-12 | 488 | 490 | 488 | 489 | 900 | 489 |
| 2007-10-11 | 497 | 498 | 491 | 491 | 700 | 491 |
| 2007-10-10 | 499 | 499 | 498 | 498 | 300 | 498 |
| 2007-10-09 | 499 | 499 | 491 | 499 | 800 | 499 |
| 2007-10-05 | 489 | 496 | 489 | 493 | 1,000 | 493 |
| 2007-10-04 | 494 | 495 | 494 | 494 | 1,100 | 494 |
| 2007-10-03 | 496 | 499 | 486 | 489 | 1,200 | 489 |
| 2007-10-02 | 494 | 497 | 473 | 481 | 2,600 | 481 |
| 2007-10-01 | 490 | 494 | 485 | 494 | 1,200 | 494 |
| 2007-09-28 | 480 | 493 | 480 | 490 | 2,900 | 490 |
| 2007-09-27 | 469 | 472 | 467 | 469 | 2,100 | 469 |
| 2007-09-26 | 468 | 468 | 460 | 466 | 1,800 | 466 |
| 2007-09-25 | 484 | 484 | 465 | 475 | 3,100 | 475 |
| 2007-09-21 | 484 | 484 | 480 | 482 | 1,600 | 482 |
| 2007-09-20 | 486 | 488 | 483 | 486 | 900 | 486 |
| 2007-09-19 | 491 | 492 | 481 | 485 | 1,600 | 485 |
| 2007-09-18 | 494 | 494 | 487 | 487 | 1,600 | 487 |
| 2007-09-14 | 495 | 495 | 494 | 494 | 800 | 494 |
| 2007-09-13 | 498 | 498 | 480 | 494 | 3,900 | 494 |
| 2007-09-12 | 501 | 503 | 498 | 499 | 1,300 | 499 |
| 2007-09-11 | 500 | 500 | 499 | 500 | 1,100 | 500 |
| 2007-09-10 | 499 | 500 | 498 | 500 | 1,700 | 500 |
| 2007-09-07 | 502 | 508 | 500 | 501 | 3,700 | 501 |
| 2007-09-06 | 502 | 510 | 501 | 501 | 1,700 | 501 |
| 2007-09-05 | 515 | 515 | 505 | 505 | 2,400 | 505 |
| 2007-09-04 | 512 | 515 | 509 | 509 | 2,000 | 509 |
| 2007-09-03 | 515 | 515 | 509 | 512 | 3,500 | 512 |
| 2007-08-31 | 520 | 520 | 513 | 515 | 2,200 | 515 |
| 2007-08-30 | 521 | 524 | 514 | 514 | 2,800 | 514 |
| 2007-08-29 | 515 | 525 | 514 | 517 | 2,600 | 517 |
| 2007-08-28 | 502 | 519 | 502 | 515 | 6,100 | 515 |
| 2007-08-27 | 550 | 551 | 545 | 548 | 8,000 | 548 |
| 2007-08-24 | 546 | 549 | 546 | 548 | 4,400 | 548 |
| 2007-08-23 | 549 | 550 | 543 | 546 | 4,600 | 546 |
| 2007-08-22 | 549 | 550 | 543 | 545 | 4,500 | 545 |
| 2007-08-21 | 552 | 553 | 546 | 551 | 3,000 | 551 |
| 2007-08-20 | 547 | 555 | 546 | 551 | 3,500 | 551 |
| 2007-08-17 | 544 | 554 | 542 | 543 | 3,000 | 543 |
| 2007-08-16 | 551 | 554 | 549 | 554 | 3,600 | 554 |
| 2007-08-15 | 559 | 560 | 553 | 556 | 2,300 | 556 |
| 2007-08-14 | 558 | 560 | 553 | 559 | 2,600 | 559 |
| 2007-08-13 | 558 | 561 | 556 | 556 | 2,100 | 556 |
| 2007-08-10 | 561 | 563 | 560 | 560 | 2,400 | 560 |
| 2007-08-09 | 562 | 564 | 560 | 560 | 1,600 | 560 |
| 2007-08-08 | 562 | 563 | 560 | 560 | 700 | 560 |
| 2007-08-07 | 562 | 563 | 560 | 562 | 1,900 | 562 |
| 2007-08-06 | 563 | 563 | 561 | 562 | 1,400 | 562 |
| 2007-08-03 | 560 | 565 | 560 | 565 | 1,300 | 565 |
| 2007-08-02 | 561 | 566 | 560 | 560 | 2,200 | 560 |
| 2007-08-01 | 565 | 565 | 561 | 562 | 1,400 | 562 |
| 2007-07-31 | 569 | 569 | 562 | 562 | 2,500 | 562 |
| 2007-07-30 | 556 | 566 | 556 | 560 | 1,400 | 560 |
| 2007-07-27 | 570 | 570 | 560 | 560 | 3,300 | 560 |
| 2007-07-26 | 569 | 570 | 565 | 570 | 1,500 | 570 |
| 2007-07-25 | 560 | 580 | 560 | 562 | 2,200 | 562 |
| 2007-07-24 | 574 | 579 | 568 | 570 | 5,400 | 570 |
| 2007-07-23 | 554 | 568 | 552 | 567 | 1,600 | 567 |
| 2007-07-20 | 552 | 563 | 552 | 555 | 2,500 | 555 |
| 2007-07-19 | 563 | 565 | 560 | 560 | 4,900 | 560 |
| 2007-07-18 | 568 | 568 | 562 | 562 | 2,500 | 562 |
| 2007-07-17 | 564 | 569 | 562 | 565 | 2,900 | 565 |
| 2007-07-13 | 562 | 566 | 562 | 566 | 900 | 566 |
| 2007-07-12 | 567 | 567 | 562 | 562 | 1,900 | 562 |
| 2007-07-11 | 567 | 567 | 564 | 564 | 2,200 | 564 |
| 2007-07-10 | 565 | 567 | 564 | 564 | 1,700 | 564 |
| 2007-07-09 | 566 | 566 | 565 | 565 | 1,300 | 565 |
| 2007-07-06 | 562 | 566 | 562 | 566 | 500 | 566 |
| 2007-07-05 | 566 | 567 | 563 | 563 | 1,100 | 563 |
| 2007-07-04 | 566 | 566 | 564 | 566 | 1,100 | 566 |
| 2007-07-03 | 564 | 569 | 564 | 566 | 900 | 566 |
| 2007-07-02 | 568 | 569 | 564 | 567 | 1,500 | 567 |
| 2007-06-29 | 566 | 570 | 558 | 569 | 2,800 | 569 |
| 2007-06-28 | 558 | 560 | 557 | 557 | 2,600 | 557 |
| 2007-06-27 | 565 | 565 | 557 | 557 | 400 | 557 |
| 2007-06-26 | 568 | 569 | 556 | 560 | 2,700 | 560 |
| 2007-06-25 | 567 | 578 | 558 | 558 | 4,900 | 558 |
| 2007-06-22 | 580 | 580 | 565 | 575 | 1,700 | 575 |
| 2007-06-21 | 566 | 580 | 560 | 580 | 5,000 | 580 |
| 2007-06-20 | 558 | 565 | 555 | 565 | 1,800 | 565 |
| 2007-06-19 | 557 | 563 | 555 | 557 | 2,600 | 557 |
| 2007-06-18 | 559 | 560 | 554 | 554 | 3,100 | 554 |
| 2007-06-15 | 550 | 555 | 550 | 555 | 3,400 | 555 |
| 2007-06-14 | 549 | 550 | 547 | 550 | 2,000 | 550 |
| 2007-06-13 | 548 | 550 | 548 | 549 | 1,700 | 549 |
| 2007-06-12 | 547 | 548 | 547 | 548 | 900 | 548 |
| 2007-06-11 | 545 | 548 | 545 | 548 | 1,000 | 548 |
| 2007-06-08 | 545 | 548 | 545 | 545 | 800 | 545 |
| 2007-06-07 | 544 | 546 | 542 | 546 | 2,300 | 546 |
| 2007-06-06 | 542 | 546 | 542 | 544 | 1,000 | 544 |
| 2007-06-05 | 544 | 547 | 542 | 547 | 1,800 | 547 |
| 2007-06-04 | 549 | 549 | 542 | 542 | 600 | 542 |
| 2007-06-01 | 541 | 546 | 540 | 546 | 1,800 | 546 |
| 2007-05-31 | 549 | 550 | 549 | 550 | 1,500 | 550 |
| 2007-05-30 | 540 | 542 | 540 | 540 | 1,200 | 540 |
| 2007-05-29 | 542 | 544 | 541 | 541 | 1,700 | 541 |
| 2007-05-28 | 542 | 544 | 542 | 542 | 800 | 542 |
| 2007-05-25 | 542 | 543 | 541 | 541 | 700 | 541 |
| 2007-05-24 | 541 | 543 | 541 | 542 | 300 | 542 |
| 2007-05-23 | 545 | 545 | 542 | 542 | 1,200 | 542 |
| 2007-05-22 | 541 | 545 | 541 | 545 | 800 | 545 |
| 2007-05-21 | 540 | 545 | 540 | 545 | 600 | 545 |
| 2007-05-18 | 549 | 549 | 541 | 541 | 1,600 | 541 |
| 2007-05-17 | 546 | 547 | 545 | 546 | 800 | 546 |
| 2007-05-16 | 545 | 549 | 545 | 547 | 900 | 547 |
| 2007-05-15 | 540 | 550 | 540 | 550 | 1,500 | 550 |
| 2007-05-14 | 550 | 550 | 545 | 550 | 1,100 | 550 |
| 2007-05-11 | 545 | 549 | 545 | 548 | 500 | 548 |
| 2007-05-10 | 549 | 552 | 548 | 550 | 2,500 | 550 |
| 2007-05-09 | 551 | 551 | 549 | 549 | 600 | 549 |
| 2007-05-08 | 550 | 559 | 539 | 551 | 3,300 | 551 |
| 2007-05-07 | 538 | 550 | 538 | 550 | 1,800 | 550 |
| 2007-05-02 | 540 | 543 | 535 | 542 | 1,300 | 542 |
| 2007-05-01 | 538 | 540 | 534 | 535 | 1,900 | 535 |
| 2007-04-27 | 543 | 545 | 538 | 538 | 2,000 | 538 |
| 2007-04-26 | 540 | 540 | 538 | 538 | 1,100 | 538 |
| 2007-04-25 | 541 | 541 | 538 | 540 | 1,800 | 540 |
| 2007-04-24 | 542 | 545 | 542 | 542 | 600 | 542 |
| 2007-04-23 | 546 | 546 | 542 | 542 | 1,200 | 542 |
| 2007-04-20 | 547 | 547 | 546 | 547 | 700 | 547 |
| 2007-04-19 | 547 | 547 | 540 | 542 | 1,400 | 542 |
| 2007-04-18 | 545 | 545 | 544 | 545 | 1,200 | 545 |
| 2007-04-17 | 541 | 547 | 541 | 542 | 600 | 542 |
| 2007-04-16 | 549 | 549 | 541 | 541 | 1,100 | 541 |
| 2007-04-13 | 548 | 549 | 548 | 549 | 800 | 549 |
| 2007-04-12 | 547 | 548 | 547 | 548 | 800 | 548 |
| 2007-04-11 | 544 | 547 | 542 | 546 | 1,400 | 546 |
| 2007-04-10 | 544 | 544 | 543 | 544 | 600 | 544 |
| 2007-04-09 | 550 | 550 | 545 | 546 | 1,400 | 546 |
| 2007-04-06 | 549 | 550 | 545 | 550 | 300 | 550 |
| 2007-04-05 | 542 | 548 | 542 | 542 | 600 | 542 |
| 2007-04-04 | 541 | 542 | 541 | 542 | 200 | 542 |
| 2007-04-03 | 550 | 550 | 538 | 547 | 1,800 | 547 |
| 2007-04-02 | 551 | 551 | 550 | 550 | 800 | 550 |
| 2007-03-30 | 550 | 552 | 550 | 551 | 1,700 | 551 |
| 2007-03-29 | 541 | 541 | 541 | 541 | 500 | 541 |
| 2007-03-28 | 542 | 543 | 541 | 543 | 800 | 543 |
| 2007-03-27 | 543 | 543 | 542 | 542 | 1,400 | 542 |
| 2007-03-26 | 550 | 550 | 542 | 542 | 2,700 | 542 |
| 2007-03-23 | 551 | 553 | 550 | 553 | 1,800 | 553 |
| 2007-03-22 | 552 | 553 | 552 | 553 | 800 | 553 |
| 2007-03-20 | 553 | 555 | 550 | 553 | 1,600 | 553 |
| 2007-03-19 | 554 | 554 | 550 | 551 | 1,600 | 551 |
| 2007-03-16 | 551 | 555 | 551 | 555 | 1,500 | 555 |
| 2007-03-15 | 553 | 560 | 553 | 555 | 700 | 555 |
| 2007-03-14 | 550 | 560 | 550 | 553 | 2,600 | 553 |
| 2007-03-13 | 568 | 568 | 564 | 565 | 500 | 565 |
| 2007-03-12 | 560 | 563 | 560 | 563 | 1,200 | 563 |
| 2007-03-09 | 570 | 575 | 560 | 568 | 3,300 | 568 |
| 2007-03-08 | 573 | 578 | 571 | 575 | 3,300 | 575 |
| 2007-03-07 | 567 | 571 | 567 | 571 | 1,400 | 571 |
| 2007-03-06 | 560 | 570 | 560 | 570 | 3,500 | 570 |
| 2007-03-05 | 566 | 574 | 565 | 570 | 4,100 | 570 |
| 2007-03-02 | 560 | 566 | 560 | 566 | 3,000 | 566 |
| 2007-03-01 | 554 | 560 | 551 | 556 | 2,500 | 556 |
| 2007-02-28 | 550 | 560 | 547 | 560 | 8,400 | 560 |
| 2007-02-27 | 553 | 555 | 550 | 553 | 3,900 | 553 |
| 2007-02-26 | 558 | 558 | 552 | 553 | 4,000 | 553 |
| 2007-02-23 | 551 | 560 | 550 | 558 | 8,700 | 558 |
| 2007-02-22 | 585 | 587 | 584 | 587 | 6,800 | 587 |
| 2007-02-21 | 585 | 586 | 583 | 586 | 4,100 | 586 |
| 2007-02-20 | 585 | 586 | 583 | 583 | 3,100 | 583 |
| 2007-02-19 | 585 | 586 | 583 | 585 | 3,000 | 585 |
| 2007-02-16 | 585 | 585 | 582 | 584 | 2,000 | 584 |
| 2007-02-15 | 584 | 586 | 584 | 585 | 3,100 | 585 |
| 2007-02-14 | 589 | 589 | 584 | 586 | 2,600 | 586 |
| 2007-02-13 | 595 | 596 | 587 | 590 | 3,500 | 590 |
| 2007-02-09 | 597 | 597 | 595 | 595 | 3,200 | 595 |
| 2007-02-08 | 598 | 598 | 595 | 596 | 2,500 | 596 |
| 2007-02-07 | 597 | 597 | 594 | 595 | 4,700 | 595 |
| 2007-02-06 | 593 | 596 | 593 | 596 | 1,900 | 596 |
| 2007-02-05 | 590 | 597 | 590 | 593 | 2,600 | 593 |
| 2007-02-02 | 584 | 590 | 580 | 590 | 2,000 | 590 |
| 2007-02-01 | 586 | 586 | 578 | 579 | 2,700 | 579 |
| 2007-01-31 | 580 | 595 | 575 | 581 | 7,000 | 581 |
| 2007-01-30 | 575 | 577 | 573 | 576 | 6,300 | 576 |
| 2007-01-29 | 573 | 574 | 573 | 573 | 1,900 | 573 |
| 2007-01-26 | 570 | 573 | 570 | 573 | 4,000 | 573 |
| 2007-01-25 | 569 | 569 | 565 | 569 | 1,700 | 569 |
| 2007-01-24 | 567 | 568 | 565 | 565 | 1,400 | 565 |
| 2007-01-23 | 568 | 568 | 566 | 567 | 1,200 | 567 |
| 2007-01-22 | 565 | 568 | 565 | 568 | 1,900 | 568 |
| 2007-01-19 | 566 | 567 | 562 | 566 | 2,900 | 566 |
| 2007-01-18 | 560 | 569 | 559 | 565 | 2,800 | 565 |
| 2007-01-17 | 556 | 560 | 556 | 560 | 1,500 | 560 |
| 2007-01-16 | 554 | 556 | 554 | 555 | 1,100 | 555 |
| 2007-01-15 | 559 | 559 | 549 | 549 | 1,800 | 549 |
| 2007-01-12 | 545 | 550 | 545 | 550 | 700 | 550 |
| 2007-01-11 | 545 | 545 | 543 | 544 | 1,600 | 544 |
| 2007-01-10 | 540 | 543 | 536 | 541 | 3,700 | 541 |
| 2007-01-09 | 545 | 545 | 540 | 540 | 2,200 | 540 |
| 2007-01-05 | 540 | 542 | 539 | 542 | 2,200 | 542 |
| 2007-01-04 | 540 | 545 | 540 | 545 | 1,000 | 545 |
分割・併合履歴 ： [1995-02-23]1株→1.3株
