9978 (株)文教堂グループホールディングス の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-30 | 185 | 185 | 182 | 182 | 3,000 | 182 |
2011-12-29 | 182 | 182 | 180 | 182 | 3,800 | 182 |
2011-12-28 | 182 | 182 | 181 | 181 | 700 | 181 |
2011-12-27 | 182 | 182 | 180 | 182 | 1,500 | 182 |
2011-12-26 | 181 | 183 | 181 | 183 | 1,300 | 183 |
2011-12-22 | 185 | 185 | 181 | 181 | 6,400 | 181 |
2011-12-21 | 182 | 182 | 181 | 182 | 1,000 | 182 |
2011-12-20 | 184 | 184 | 182 | 182 | 1,900 | 182 |
2011-12-19 | 184 | 185 | 180 | 184 | 1,500 | 184 |
2011-12-16 | 182 | 183 | 180 | 180 | 1,500 | 180 |
2011-12-15 | 179 | 182 | 179 | 182 | 600 | 182 |
2011-12-14 | 180 | 182 | 180 | 182 | 1,000 | 182 |
2011-12-13 | 180 | 180 | 179 | 179 | 200 | 179 |
2011-12-12 | 179 | 182 | 177 | 182 | 2,000 | 182 |
2011-12-09 | 179 | 181 | 178 | 179 | 800 | 179 |
2011-12-08 | 180 | 182 | 179 | 179 | 1,200 | 179 |
2011-12-07 | 180 | 182 | 180 | 182 | 600 | 182 |
2011-12-06 | 181 | 181 | 181 | 181 | 100 | 181 |
2011-12-05 | 180 | 182 | 180 | 182 | 700 | 182 |
2011-12-02 | 182 | 182 | 180 | 180 | 2,000 | 180 |
2011-12-01 | 180 | 180 | 180 | 180 | 100 | 180 |
2011-11-30 | 180 | 181 | 180 | 181 | 3,400 | 181 |
2011-11-29 | 178 | 180 | 178 | 180 | 1,000 | 180 |
2011-11-28 | 171 | 179 | 171 | 179 | 3,100 | 179 |
2011-11-25 | 176 | 176 | 173 | 173 | 900 | 173 |
2011-11-24 | 176 | 176 | 175 | 175 | 700 | 175 |
2011-11-22 | 180 | 180 | 180 | 180 | 400 | 180 |
2011-11-21 | 181 | 181 | 175 | 181 | 900 | 181 |
2011-11-18 | 178 | 178 | 178 | 178 | 200 | 178 |
2011-11-17 | 176 | 177 | 175 | 177 | 900 | 177 |
2011-11-16 | 178 | 178 | 177 | 177 | 300 | 177 |
2011-11-15 | 176 | 176 | 176 | 176 | 400 | 176 |
2011-11-14 | 176 | 178 | 176 | 176 | 1,000 | 176 |
2011-11-11 | 176 | 176 | 175 | 176 | 900 | 176 |
2011-11-10 | 176 | 177 | 176 | 177 | 400 | 177 |
2011-11-09 | 177 | 180 | 177 | 180 | 900 | 180 |
2011-11-08 | 178 | 180 | 178 | 179 | 700 | 179 |
2011-11-07 | 176 | 179 | 176 | 179 | 500 | 179 |
2011-11-04 | 179 | 179 | 177 | 178 | 800 | 178 |
2011-11-02 | 181 | 181 | 179 | 179 | 1,300 | 179 |
2011-11-01 | 180 | 180 | 176 | 180 | 1,300 | 180 |
2011-10-31 | 182 | 182 | 180 | 180 | 4,700 | 180 |
2011-10-28 | 174 | 175 | 173 | 175 | 3,300 | 175 |
2011-10-27 | 172 | 173 | 172 | 173 | 500 | 173 |
2011-10-26 | 170 | 170 | 170 | 170 | 1,100 | 170 |
2011-10-25 | 172 | 175 | 170 | 170 | 1,400 | 170 |
2011-10-24 | 172 | 174 | 165 | 174 | 11,600 | 174 |
2011-10-21 | 175 | 175 | 169 | 171 | 2,900 | 171 |
2011-10-20 | 180 | 180 | 170 | 175 | 5,300 | 175 |
2011-10-19 | 182 | 182 | 178 | 179 | 2,800 | 179 |
2011-10-18 | 182 | 182 | 177 | 181 | 6,300 | 181 |
2011-10-17 | 180 | 183 | 180 | 182 | 800 | 182 |
2011-10-14 | 183 | 184 | 183 | 183 | 900 | 183 |
2011-10-13 | 180 | 183 | 180 | 183 | 700 | 183 |
2011-10-12 | 187 | 187 | 178 | 178 | 7,000 | 178 |
2011-10-11 | 185 | 187 | 185 | 187 | 800 | 187 |
2011-10-07 | 188 | 188 | 182 | 186 | 2,500 | 186 |
2011-10-06 | 188 | 188 | 188 | 188 | 100 | 188 |
2011-10-05 | 185 | 187 | 185 | 187 | 1,100 | 187 |
2011-10-04 | 186 | 186 | 186 | 186 | 500 | 186 |
2011-10-03 | 189 | 189 | 189 | 189 | 400 | 189 |
2011-09-30 | 190 | 190 | 189 | 189 | 2,400 | 189 |
2011-09-29 | 188 | 188 | 188 | 188 | 400 | 188 |
2011-09-28 | 186 | 189 | 186 | 186 | 1,100 | 186 |
2011-09-27 | 185 | 185 | 184 | 184 | 800 | 184 |
2011-09-26 | 187 | 187 | 185 | 185 | 1,800 | 185 |
2011-09-22 | 186 | 189 | 186 | 187 | 1,900 | 187 |
2011-09-21 | 190 | 190 | 188 | 188 | 200 | 188 |
2011-09-20 | 190 | 190 | 188 | 188 | 900 | 188 |
2011-09-16 | 192 | 192 | 190 | 190 | 800 | 190 |
2011-09-15 | 195 | 195 | 194 | 194 | 200 | 194 |
2011-09-14 | 192 | 195 | 192 | 195 | 1,300 | 195 |
2011-09-13 | 192 | 194 | 192 | 194 | 1,000 | 194 |
2011-09-12 | 190 | 194 | 190 | 194 | 2,100 | 194 |
2011-09-09 | 189 | 191 | 189 | 191 | 600 | 191 |
2011-09-08 | 190 | 191 | 188 | 189 | 900 | 189 |
2011-09-07 | 190 | 191 | 190 | 191 | 300 | 191 |
2011-09-06 | 190 | 191 | 190 | 190 | 3,600 | 190 |
2011-09-05 | 191 | 191 | 190 | 191 | 1,200 | 191 |
2011-09-02 | 191 | 195 | 190 | 191 | 2,400 | 191 |
2011-09-01 | 192 | 193 | 191 | 191 | 1,100 | 191 |
2011-08-31 | 193 | 194 | 193 | 194 | 2,600 | 194 |
2011-08-30 | 191 | 193 | 191 | 192 | 2,700 | 192 |
2011-08-29 | 191 | 192 | 190 | 191 | 4,200 | 191 |
2011-08-26 | 194 | 199 | 194 | 199 | 4,800 | 199 |
2011-08-25 | 196 | 199 | 190 | 191 | 7,400 | 191 |
2011-08-24 | 197 | 198 | 190 | 198 | 2,200 | 198 |
2011-08-23 | 192 | 198 | 192 | 198 | 1,900 | 198 |
2011-08-22 | 190 | 198 | 189 | 191 | 5,500 | 191 |
2011-08-19 | 200 | 200 | 190 | 190 | 8,800 | 190 |
2011-08-18 | 200 | 200 | 199 | 200 | 600 | 200 |
2011-08-17 | 200 | 200 | 199 | 200 | 600 | 200 |
2011-08-16 | 200 | 200 | 198 | 200 | 600 | 200 |
2011-08-15 | 200 | 200 | 196 | 199 | 2,300 | 199 |
2011-08-12 | 200 | 200 | 195 | 195 | 900 | 195 |
2011-08-11 | 195 | 200 | 190 | 190 | 5,600 | 190 |
2011-08-10 | 200 | 200 | 195 | 197 | 1,600 | 197 |
2011-08-09 | 192 | 196 | 191 | 192 | 1,800 | 192 |
2011-08-08 | 192 | 200 | 191 | 200 | 2,200 | 200 |
2011-08-05 | 195 | 201 | 190 | 190 | 9,000 | 190 |
2011-08-04 | 199 | 201 | 197 | 197 | 1,400 | 197 |
2011-08-03 | 197 | 200 | 197 | 198 | 400 | 198 |
2011-08-02 | 197 | 199 | 197 | 199 | 400 | 199 |
2011-08-01 | 199 | 201 | 198 | 198 | 600 | 198 |
2011-07-29 | 202 | 202 | 199 | 199 | 2,800 | 199 |
2011-07-28 | 199 | 200 | 196 | 200 | 1,900 | 200 |
2011-07-27 | 199 | 200 | 198 | 198 | 400 | 198 |
2011-07-26 | 200 | 200 | 198 | 198 | 400 | 198 |
2011-07-25 | 202 | 202 | 196 | 196 | 5,500 | 196 |
2011-07-22 | 197 | 198 | 197 | 198 | 400 | 198 |
2011-07-21 | 195 | 197 | 195 | 197 | 1,200 | 197 |
2011-07-20 | 197 | 198 | 195 | 195 | 1,500 | 195 |
2011-07-19 | 198 | 198 | 193 | 196 | 1,600 | 196 |
2011-07-15 | 196 | 196 | 193 | 194 | 1,500 | 194 |
2011-07-14 | 196 | 199 | 196 | 199 | 1,100 | 199 |
2011-07-13 | 199 | 199 | 196 | 196 | 300 | 196 |
2011-07-12 | 198 | 198 | 198 | 198 | 300 | 198 |
2011-07-11 | 193 | 198 | 193 | 194 | 500 | 194 |
2011-07-08 | 197 | 200 | 193 | 193 | 14,200 | 193 |
2011-07-07 | 201 | 201 | 199 | 199 | 300 | 199 |
2011-07-06 | 199 | 201 | 199 | 201 | 1,100 | 201 |
2011-07-05 | 200 | 200 | 200 | 200 | 500 | 200 |
2011-07-04 | 197 | 200 | 197 | 200 | 1,600 | 200 |
2011-07-01 | 201 | 201 | 200 | 200 | 300 | 200 |
2011-06-30 | 201 | 201 | 200 | 200 | 2,400 | 200 |
2011-06-29 | 200 | 200 | 198 | 200 | 600 | 200 |
2011-06-28 | 197 | 198 | 194 | 198 | 1,400 | 198 |
2011-06-27 | 195 | 197 | 195 | 197 | 300 | 197 |
2011-06-24 | 199 | 199 | 193 | 193 | 900 | 193 |
2011-06-23 | 200 | 200 | 200 | 200 | 2,200 | 200 |
2011-06-22 | 200 | 200 | 195 | 199 | 900 | 199 |
2011-06-21 | 199 | 199 | 199 | 199 | 200 | 199 |
2011-06-20 | 193 | 195 | 191 | 195 | 2,100 | 195 |
2011-06-17 | 195 | 195 | 189 | 189 | 3,900 | 189 |
2011-06-16 | 200 | 200 | 200 | 200 | 100 | 200 |
2011-06-15 | 197 | 200 | 185 | 192 | 3,700 | 192 |
2011-06-14 | 194 | 200 | 189 | 198 | 5,300 | 198 |
2011-06-13 | 192 | 195 | 192 | 192 | 800 | 192 |
2011-06-10 | 198 | 198 | 192 | 192 | 1,000 | 192 |
2011-06-09 | 193 | 196 | 193 | 193 | 1,500 | 193 |
2011-06-08 | 199 | 201 | 198 | 201 | 600 | 201 |
2011-06-07 | 200 | 201 | 200 | 201 | 800 | 201 |
2011-06-06 | 198 | 202 | 198 | 202 | 400 | 202 |
2011-06-03 | 200 | 200 | 198 | 198 | 1,400 | 198 |
2011-06-02 | 201 | 202 | 200 | 200 | 600 | 200 |
2011-06-01 | 200 | 204 | 200 | 203 | 2,300 | 203 |
2011-05-31 | 204 | 204 | 200 | 200 | 2,500 | 200 |
2011-05-30 | 192 | 196 | 192 | 196 | 2,300 | 196 |
2011-05-27 | 192 | 192 | 190 | 190 | 1,200 | 190 |
2011-05-26 | 187 | 190 | 187 | 190 | 900 | 190 |
2011-05-25 | 190 | 190 | 188 | 188 | 2,900 | 188 |
2011-05-24 | 189 | 190 | 189 | 189 | 1,600 | 189 |
2011-05-23 | 192 | 192 | 190 | 192 | 1,400 | 192 |
2011-05-20 | 189 | 192 | 189 | 191 | 800 | 191 |
2011-05-19 | 189 | 189 | 189 | 189 | 900 | 189 |
2011-05-18 | 193 | 193 | 189 | 189 | 500 | 189 |
2011-05-17 | 193 | 193 | 189 | 189 | 300 | 189 |
2011-05-16 | 192 | 193 | 192 | 192 | 300 | 192 |
2011-05-13 | 189 | 190 | 189 | 189 | 1,500 | 189 |
2011-05-12 | 192 | 192 | 190 | 190 | 600 | 190 |
2011-05-11 | 191 | 192 | 190 | 192 | 1,500 | 192 |
2011-05-10 | 191 | 191 | 191 | 191 | 400 | 191 |
2011-05-09 | 190 | 190 | 189 | 190 | 1,100 | 190 |
2011-05-06 | 190 | 191 | 190 | 190 | 4,700 | 190 |
2011-05-02 | 191 | 191 | 188 | 190 | 800 | 190 |
2011-04-28 | 190 | 190 | 185 | 185 | 2,400 | 185 |
2011-04-27 | 185 | 186 | 185 | 186 | 1,300 | 186 |
2011-04-26 | 182 | 185 | 182 | 184 | 2,300 | 184 |
2011-04-25 | 185 | 186 | 180 | 181 | 2,500 | 181 |
2011-04-22 | 186 | 189 | 180 | 180 | 6,900 | 180 |
2011-04-21 | 186 | 188 | 186 | 188 | 200 | 188 |
2011-04-20 | 186 | 186 | 186 | 186 | 300 | 186 |
2011-04-19 | 185 | 190 | 185 | 185 | 500 | 185 |
2011-04-18 | 191 | 191 | 183 | 191 | 1,100 | 191 |
2011-04-15 | 189 | 191 | 187 | 191 | 1,600 | 191 |
2011-04-14 | 184 | 189 | 183 | 189 | 1,100 | 189 |
2011-04-13 | 183 | 188 | 183 | 184 | 1,100 | 184 |
2011-04-12 | 185 | 190 | 183 | 190 | 1,300 | 190 |
2011-04-11 | 184 | 188 | 183 | 188 | 1,100 | 188 |
2011-04-08 | 186 | 186 | 183 | 184 | 800 | 184 |
2011-04-07 | 190 | 190 | 186 | 186 | 900 | 186 |
2011-04-06 | 186 | 192 | 186 | 192 | 2,100 | 192 |
2011-04-05 | 187 | 187 | 186 | 186 | 1,100 | 186 |
2011-04-04 | 188 | 189 | 188 | 188 | 1,000 | 188 |
2011-04-01 | 186 | 189 | 186 | 189 | 900 | 189 |
2011-03-31 | 193 | 195 | 193 | 193 | 2,700 | 193 |
2011-03-30 | 185 | 192 | 184 | 192 | 2,000 | 192 |
2011-03-29 | 186 | 186 | 182 | 185 | 2,000 | 185 |
2011-03-28 | 185 | 190 | 185 | 186 | 1,100 | 186 |
2011-03-25 | 186 | 190 | 185 | 186 | 800 | 186 |
2011-03-24 | 198 | 199 | 188 | 188 | 4,000 | 188 |
2011-03-23 | 190 | 192 | 186 | 192 | 2,000 | 192 |
2011-03-22 | 180 | 190 | 180 | 188 | 3,200 | 188 |
2011-03-18 | 173 | 174 | 166 | 172 | 3,000 | 172 |
2011-03-17 | 166 | 174 | 161 | 174 | 3,300 | 174 |
2011-03-16 | 150 | 179 | 150 | 166 | 4,500 | 166 |
2011-03-15 | 160 | 174 | 140 | 174 | 11,300 | 174 |
2011-03-14 | 170 | 174 | 160 | 171 | 7,300 | 171 |
2011-03-11 | 195 | 196 | 195 | 195 | 7,000 | 195 |
2011-03-10 | 196 | 197 | 196 | 197 | 1,100 | 197 |
2011-03-09 | 197 | 199 | 197 | 197 | 1,400 | 197 |
2011-03-08 | 196 | 199 | 196 | 199 | 900 | 199 |
2011-03-07 | 197 | 199 | 196 | 199 | 3,100 | 199 |
2011-03-04 | 197 | 199 | 197 | 198 | 2,800 | 198 |
2011-03-03 | 198 | 198 | 197 | 198 | 2,900 | 198 |
2011-03-02 | 198 | 200 | 197 | 199 | 3,500 | 199 |
2011-03-01 | 200 | 202 | 200 | 200 | 2,900 | 200 |
2011-02-28 | 200 | 204 | 200 | 204 | 3,000 | 204 |
2011-02-25 | 198 | 204 | 198 | 200 | 4,300 | 200 |
2011-02-24 | 214 | 214 | 202 | 204 | 5,200 | 204 |
2011-02-23 | 216 | 218 | 215 | 218 | 6,500 | 218 |
2011-02-22 | 218 | 218 | 215 | 218 | 4,800 | 218 |
2011-02-21 | 220 | 220 | 215 | 218 | 5,500 | 218 |
2011-02-18 | 214 | 215 | 214 | 215 | 3,100 | 215 |
2011-02-17 | 213 | 215 | 213 | 214 | 1,900 | 214 |
2011-02-16 | 214 | 215 | 213 | 213 | 5,700 | 213 |
2011-02-15 | 212 | 213 | 211 | 213 | 1,800 | 213 |
2011-02-14 | 211 | 214 | 211 | 214 | 3,100 | 214 |
2011-02-10 | 211 | 212 | 211 | 212 | 1,200 | 212 |
2011-02-09 | 210 | 213 | 210 | 211 | 2,200 | 211 |
2011-02-08 | 209 | 213 | 209 | 212 | 2,000 | 212 |
2011-02-07 | 209 | 210 | 208 | 209 | 2,200 | 209 |
2011-02-04 | 208 | 210 | 208 | 209 | 2,400 | 209 |
2011-02-03 | 208 | 209 | 208 | 208 | 2,400 | 208 |
2011-02-02 | 207 | 211 | 207 | 210 | 1,700 | 210 |
2011-02-01 | 208 | 211 | 208 | 211 | 1,500 | 211 |
2011-01-31 | 212 | 212 | 208 | 208 | 4,300 | 208 |
2011-01-28 | 209 | 210 | 208 | 210 | 4,500 | 210 |
2011-01-27 | 206 | 209 | 206 | 209 | 2,100 | 209 |
2011-01-26 | 207 | 208 | 206 | 208 | 2,000 | 208 |
2011-01-25 | 205 | 210 | 205 | 207 | 1,500 | 207 |
2011-01-24 | 210 | 210 | 207 | 207 | 2,200 | 207 |
2011-01-21 | 206 | 210 | 206 | 209 | 1,900 | 209 |
2011-01-20 | 212 | 213 | 209 | 209 | 4,800 | 209 |
2011-01-19 | 207 | 212 | 207 | 211 | 2,700 | 211 |
2011-01-18 | 206 | 210 | 206 | 210 | 2,200 | 210 |
2011-01-17 | 209 | 210 | 207 | 208 | 3,800 | 208 |
2011-01-14 | 205 | 208 | 205 | 208 | 2,100 | 208 |
2011-01-13 | 210 | 210 | 205 | 209 | 15,900 | 209 |
2011-01-12 | 208 | 211 | 207 | 210 | 2,300 | 210 |
2011-01-11 | 204 | 215 | 204 | 208 | 3,100 | 208 |
2011-01-07 | 200 | 205 | 200 | 205 | 3,400 | 205 |
2011-01-06 | 199 | 202 | 199 | 201 | 3,600 | 201 |
2011-01-05 | 198 | 201 | 198 | 199 | 2,200 | 199 |
2011-01-04 | 197 | 201 | 197 | 200 | 2,800 | 200 |
分割・併合履歴 : [1995-02-23]1株→1.3株