9978 (株)文教堂グループホールディングス の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 258 | 259 | 254 | 259 | 18,000 | 259 |
| 2014-12-29 | 258 | 258 | 255 | 256 | 13,000 | 256 |
| 2014-12-26 | 250 | 257 | 250 | 256 | 14,200 | 256 |
| 2014-12-25 | 254 | 258 | 250 | 251 | 30,300 | 251 |
| 2014-12-24 | 255 | 256 | 251 | 251 | 20,200 | 251 |
| 2014-12-22 | 263 | 265 | 253 | 255 | 21,500 | 255 |
| 2014-12-19 | 260 | 260 | 250 | 260 | 32,900 | 260 |
| 2014-12-18 | 262 | 262 | 253 | 255 | 21,100 | 255 |
| 2014-12-17 | 258 | 262 | 254 | 254 | 15,900 | 254 |
| 2014-12-16 | 268 | 268 | 256 | 258 | 42,600 | 258 |
| 2014-12-15 | 268 | 278 | 265 | 266 | 23,000 | 266 |
| 2014-12-12 | 272 | 304 | 265 | 269 | 336,200 | 269 |
| 2014-12-11 | 261 | 266 | 261 | 265 | 20,900 | 265 |
| 2014-12-10 | 266 | 273 | 261 | 267 | 30,000 | 267 |
| 2014-12-09 | 270 | 278 | 265 | 265 | 33,900 | 265 |
| 2014-12-08 | 267 | 269 | 266 | 269 | 13,900 | 269 |
| 2014-12-05 | 270 | 271 | 267 | 267 | 12,500 | 267 |
| 2014-12-04 | 267 | 269 | 265 | 268 | 13,500 | 268 |
| 2014-12-03 | 274 | 274 | 265 | 266 | 43,000 | 266 |
| 2014-12-02 | 271 | 273 | 267 | 273 | 31,500 | 273 |
| 2014-12-01 | 266 | 270 | 265 | 268 | 24,300 | 268 |
| 2014-11-28 | 271 | 271 | 265 | 269 | 31,800 | 269 |
| 2014-11-27 | 267 | 273 | 266 | 267 | 53,300 | 267 |
| 2014-11-26 | 267 | 273 | 266 | 272 | 43,000 | 272 |
| 2014-11-25 | 283 | 283 | 265 | 270 | 67,500 | 270 |
| 2014-11-21 | 285 | 287 | 272 | 275 | 99,200 | 275 |
| 2014-11-20 | 278 | 313 | 277 | 283 | 614,900 | 283 |
| 2014-11-19 | 282 | 282 | 270 | 272 | 165,000 | 272 |
| 2014-11-18 | 258 | 329 | 251 | 290 | 1,061,000 | 290 |
| 2014-11-17 | 270 | 270 | 251 | 251 | 33,300 | 251 |
| 2014-11-14 | 270 | 270 | 264 | 264 | 42,900 | 264 |
| 2014-11-13 | 280 | 282 | 268 | 268 | 54,200 | 268 |
| 2014-11-12 | 285 | 288 | 280 | 281 | 60,100 | 281 |
| 2014-11-11 | 295 | 318 | 285 | 293 | 201,300 | 293 |
| 2014-11-10 | 294 | 294 | 280 | 287 | 61,800 | 287 |
| 2014-11-07 | 303 | 305 | 290 | 294 | 87,100 | 294 |
| 2014-11-06 | 327 | 328 | 297 | 306 | 263,900 | 306 |
| 2014-11-05 | 295 | 340 | 294 | 313 | 650,500 | 313 |
| 2014-11-04 | 281 | 304 | 262 | 279 | 432,900 | 279 |
| 2014-10-31 | 316 | 392 | 310 | 321 | 1,057,200 | 321 |
| 2014-10-30 | 312 | 377 | 300 | 348 | 2,538,200 | 348 |
| 2014-10-29 | 247 | 311 | 247 | 298 | 2,563,400 | 298 |
| 2014-10-28 | 215 | 278 | 210 | 231 | 1,009,900 | 231 |
| 2014-10-27 | 223 | 226 | 211 | 217 | 106,600 | 217 |
| 2014-10-24 | 227 | 240 | 216 | 221 | 375,700 | 221 |
| 2014-10-23 | 204 | 281 | 204 | 251 | 1,531,600 | 251 |
| 2014-10-22 | 203 | 207 | 201 | 201 | 74,300 | 201 |
| 2014-10-21 | 209 | 212 | 200 | 200 | 127,700 | 200 |
| 2014-10-20 | 217 | 217 | 206 | 206 | 155,800 | 206 |
| 2014-10-17 | 235 | 239 | 207 | 212 | 284,900 | 212 |
| 2014-10-16 | 241 | 256 | 230 | 243 | 403,500 | 243 |
| 2014-10-15 | 260 | 276 | 225 | 252 | 1,233,200 | 252 |
| 2014-10-14 | 292 | 292 | 292 | 292 | 8,300 | 292 |
| 2014-10-10 | 372 | 372 | 372 | 372 | 15,500 | 372 |
| 2014-10-09 | 436 | 452 | 390 | 452 | 1,381,100 | 452 |
| 2014-10-08 | 372 | 372 | 360 | 372 | 390,900 | 372 |
| 2014-10-07 | 220 | 292 | 220 | 292 | 1,368,500 | 292 |
| 2014-10-06 | 235 | 235 | 209 | 212 | 174,700 | 212 |
| 2014-10-03 | 228 | 250 | 213 | 227 | 417,500 | 227 |
| 2014-10-02 | 199 | 244 | 198 | 244 | 544,800 | 244 |
| 2014-10-01 | 197 | 197 | 193 | 194 | 2,100 | 194 |
| 2014-09-30 | 199 | 199 | 191 | 192 | 14,100 | 192 |
| 2014-09-29 | 193 | 197 | 193 | 197 | 5,600 | 197 |
| 2014-09-26 | 192 | 195 | 192 | 193 | 2,200 | 193 |
| 2014-09-25 | 194 | 197 | 192 | 194 | 5,500 | 194 |
| 2014-09-24 | 194 | 196 | 193 | 193 | 1,700 | 193 |
| 2014-09-22 | 194 | 195 | 192 | 193 | 3,800 | 193 |
| 2014-09-19 | 192 | 195 | 192 | 194 | 2,500 | 194 |
| 2014-09-18 | 195 | 195 | 191 | 192 | 4,700 | 192 |
| 2014-09-17 | 193 | 195 | 192 | 195 | 3,000 | 195 |
| 2014-09-16 | 190 | 193 | 190 | 193 | 6,000 | 193 |
| 2014-09-12 | 194 | 198 | 188 | 193 | 18,000 | 193 |
| 2014-09-11 | 197 | 197 | 190 | 190 | 9,100 | 190 |
| 2014-09-10 | 194 | 196 | 194 | 194 | 900 | 194 |
| 2014-09-09 | 194 | 195 | 194 | 194 | 2,200 | 194 |
| 2014-09-08 | 194 | 196 | 194 | 195 | 3,200 | 195 |
| 2014-09-05 | 198 | 198 | 194 | 194 | 1,000 | 194 |
| 2014-09-04 | 198 | 198 | 195 | 195 | 1,800 | 195 |
| 2014-09-03 | 194 | 197 | 194 | 195 | 1,000 | 195 |
| 2014-09-02 | 192 | 194 | 192 | 194 | 3,500 | 194 |
| 2014-09-01 | 198 | 198 | 192 | 192 | 6,600 | 192 |
| 2014-08-29 | 194 | 197 | 193 | 194 | 5,100 | 194 |
| 2014-08-28 | 198 | 199 | 195 | 196 | 7,900 | 196 |
| 2014-08-27 | 198 | 198 | 196 | 196 | 8,300 | 196 |
| 2014-08-26 | 205 | 205 | 200 | 203 | 31,400 | 203 |
| 2014-08-25 | 203 | 203 | 200 | 201 | 10,200 | 201 |
| 2014-08-22 | 202 | 202 | 201 | 202 | 1,500 | 202 |
| 2014-08-21 | 202 | 202 | 201 | 201 | 2,000 | 201 |
| 2014-08-20 | 201 | 202 | 201 | 202 | 1,800 | 202 |
| 2014-08-19 | 202 | 202 | 201 | 201 | 2,400 | 201 |
| 2014-08-18 | 200 | 201 | 200 | 201 | 5,300 | 201 |
| 2014-08-15 | 202 | 203 | 201 | 201 | 2,500 | 201 |
| 2014-08-14 | 201 | 201 | 200 | 201 | 2,300 | 201 |
| 2014-08-13 | 200 | 201 | 200 | 201 | 900 | 201 |
| 2014-08-12 | 200 | 201 | 200 | 200 | 1,100 | 200 |
| 2014-08-11 | 202 | 202 | 196 | 200 | 6,200 | 200 |
| 2014-08-08 | 201 | 201 | 200 | 200 | 700 | 200 |
| 2014-08-07 | 197 | 201 | 197 | 200 | 6,100 | 200 |
| 2014-08-06 | 200 | 202 | 200 | 201 | 2,100 | 201 |
| 2014-08-05 | 202 | 203 | 200 | 200 | 4,900 | 200 |
| 2014-08-04 | 202 | 202 | 200 | 201 | 2,600 | 201 |
| 2014-08-01 | 199 | 199 | 198 | 199 | 4,800 | 199 |
| 2014-07-31 | 200 | 200 | 199 | 200 | 4,700 | 200 |
| 2014-07-30 | 200 | 201 | 199 | 199 | 2,800 | 199 |
| 2014-07-29 | 200 | 201 | 199 | 200 | 3,000 | 200 |
| 2014-07-28 | 200 | 200 | 198 | 200 | 2,300 | 200 |
| 2014-07-25 | 205 | 205 | 198 | 198 | 7,800 | 198 |
| 2014-07-24 | 199 | 199 | 198 | 199 | 600 | 199 |
| 2014-07-23 | 200 | 200 | 198 | 198 | 2,700 | 198 |
| 2014-07-22 | 199 | 200 | 197 | 199 | 7,400 | 199 |
| 2014-07-18 | 199 | 199 | 196 | 199 | 2,500 | 199 |
| 2014-07-17 | 199 | 199 | 198 | 199 | 3,200 | 199 |
| 2014-07-16 | 195 | 198 | 195 | 198 | 2,500 | 198 |
| 2014-07-15 | 197 | 197 | 197 | 197 | 1,800 | 197 |
| 2014-07-14 | 195 | 199 | 195 | 199 | 4,200 | 199 |
| 2014-07-11 | 198 | 199 | 197 | 197 | 6,400 | 197 |
| 2014-07-10 | 198 | 198 | 194 | 197 | 3,600 | 197 |
| 2014-07-09 | 198 | 198 | 194 | 197 | 1,500 | 197 |
| 2014-07-08 | 194 | 198 | 194 | 196 | 2,900 | 196 |
| 2014-07-07 | 198 | 198 | 193 | 194 | 19,500 | 194 |
| 2014-07-04 | 195 | 196 | 194 | 194 | 1,800 | 194 |
| 2014-07-03 | 193 | 195 | 192 | 195 | 8,700 | 195 |
| 2014-07-02 | 196 | 196 | 195 | 196 | 3,200 | 196 |
| 2014-07-01 | 195 | 195 | 194 | 195 | 3,900 | 195 |
| 2014-06-30 | 195 | 195 | 194 | 194 | 4,100 | 194 |
| 2014-06-27 | 195 | 195 | 194 | 195 | 2,200 | 195 |
| 2014-06-26 | 194 | 194 | 193 | 194 | 3,500 | 194 |
| 2014-06-25 | 193 | 194 | 193 | 193 | 5,900 | 193 |
| 2014-06-24 | 193 | 194 | 193 | 194 | 4,600 | 194 |
| 2014-06-23 | 192 | 193 | 192 | 193 | 4,800 | 193 |
| 2014-06-20 | 192 | 192 | 191 | 192 | 5,300 | 192 |
| 2014-06-19 | 192 | 193 | 192 | 192 | 2,100 | 192 |
| 2014-06-18 | 192 | 192 | 191 | 191 | 1,500 | 191 |
| 2014-06-17 | 191 | 192 | 189 | 192 | 3,700 | 192 |
| 2014-06-16 | 191 | 191 | 190 | 190 | 4,500 | 190 |
| 2014-06-13 | 191 | 191 | 188 | 191 | 10,600 | 191 |
| 2014-06-12 | 192 | 192 | 190 | 190 | 7,400 | 190 |
| 2014-06-11 | 193 | 193 | 192 | 193 | 500 | 193 |
| 2014-06-10 | 193 | 193 | 192 | 193 | 800 | 193 |
| 2014-06-09 | 192 | 192 | 191 | 191 | 500 | 191 |
| 2014-06-06 | 191 | 192 | 191 | 192 | 1,000 | 192 |
| 2014-06-05 | 190 | 193 | 190 | 191 | 3,200 | 191 |
| 2014-06-04 | 191 | 193 | 191 | 191 | 1,900 | 191 |
| 2014-06-03 | 193 | 194 | 192 | 192 | 4,900 | 192 |
| 2014-06-02 | 194 | 194 | 193 | 193 | 4,000 | 193 |
| 2014-05-30 | 194 | 194 | 192 | 192 | 4,000 | 192 |
| 2014-05-29 | 193 | 193 | 192 | 193 | 2,800 | 193 |
| 2014-05-28 | 190 | 192 | 190 | 192 | 700 | 192 |
| 2014-05-27 | 189 | 192 | 189 | 191 | 1,700 | 191 |
| 2014-05-26 | 190 | 190 | 189 | 189 | 2,100 | 189 |
| 2014-05-23 | 187 | 189 | 187 | 189 | 1,600 | 189 |
| 2014-05-22 | 189 | 189 | 187 | 187 | 5,200 | 187 |
| 2014-05-21 | 190 | 190 | 177 | 186 | 42,700 | 186 |
| 2014-05-20 | 192 | 193 | 191 | 192 | 3,800 | 192 |
| 2014-05-19 | 194 | 194 | 192 | 193 | 1,400 | 193 |
| 2014-05-16 | 192 | 194 | 192 | 194 | 2,200 | 194 |
| 2014-05-15 | 192 | 194 | 192 | 192 | 2,400 | 192 |
| 2014-05-14 | 192 | 193 | 191 | 191 | 3,700 | 191 |
| 2014-05-13 | 192 | 193 | 191 | 191 | 3,700 | 191 |
| 2014-05-12 | 190 | 191 | 190 | 191 | 5,200 | 191 |
| 2014-05-09 | 191 | 192 | 189 | 190 | 18,100 | 190 |
| 2014-05-08 | 193 | 194 | 190 | 190 | 2,800 | 190 |
| 2014-05-07 | 192 | 193 | 191 | 193 | 700 | 193 |
| 2014-05-02 | 195 | 195 | 192 | 194 | 700 | 194 |
| 2014-05-01 | 195 | 195 | 193 | 193 | 700 | 193 |
| 2014-04-30 | 194 | 195 | 192 | 193 | 4,200 | 193 |
| 2014-04-28 | 192 | 193 | 190 | 193 | 4,100 | 193 |
| 2014-04-25 | 192 | 192 | 190 | 191 | 600 | 191 |
| 2014-04-24 | 192 | 192 | 191 | 191 | 1,400 | 191 |
| 2014-04-23 | 190 | 190 | 190 | 190 | 900 | 190 |
| 2014-04-22 | 191 | 191 | 190 | 190 | 3,900 | 190 |
| 2014-04-21 | 191 | 192 | 190 | 190 | 7,100 | 190 |
| 2014-04-18 | 193 | 193 | 190 | 190 | 9,700 | 190 |
| 2014-04-17 | 190 | 191 | 190 | 191 | 2,800 | 191 |
| 2014-04-16 | 191 | 193 | 189 | 191 | 6,300 | 191 |
| 2014-04-15 | 190 | 191 | 190 | 190 | 1,700 | 190 |
| 2014-04-14 | 191 | 192 | 190 | 190 | 5,600 | 190 |
| 2014-04-11 | 191 | 192 | 190 | 192 | 1,200 | 192 |
| 2014-04-10 | 193 | 194 | 190 | 190 | 7,100 | 190 |
| 2014-04-09 | 195 | 195 | 189 | 190 | 5,600 | 190 |
| 2014-04-08 | 194 | 195 | 190 | 192 | 21,700 | 192 |
| 2014-04-07 | 198 | 198 | 194 | 194 | 6,400 | 194 |
| 2014-04-04 | 198 | 198 | 198 | 198 | 300 | 198 |
| 2014-04-03 | 195 | 196 | 195 | 195 | 2,000 | 195 |
| 2014-04-02 | 196 | 199 | 196 | 196 | 500 | 196 |
| 2014-04-01 | 198 | 199 | 195 | 195 | 2,100 | 195 |
| 2014-03-31 | 200 | 201 | 198 | 199 | 3,800 | 199 |
| 2014-03-28 | 197 | 199 | 197 | 199 | 2,800 | 199 |
| 2014-03-27 | 194 | 198 | 194 | 197 | 3,000 | 197 |
| 2014-03-26 | 196 | 196 | 195 | 195 | 700 | 195 |
| 2014-03-25 | 197 | 197 | 195 | 196 | 900 | 196 |
| 2014-03-24 | 194 | 197 | 194 | 197 | 1,800 | 197 |
| 2014-03-20 | 197 | 197 | 194 | 194 | 800 | 194 |
| 2014-03-19 | 195 | 195 | 194 | 195 | 1,100 | 195 |
| 2014-03-18 | 195 | 196 | 195 | 195 | 2,400 | 195 |
| 2014-03-17 | 196 | 198 | 189 | 192 | 25,300 | 192 |
| 2014-03-14 | 198 | 199 | 198 | 198 | 4,800 | 198 |
| 2014-03-13 | 200 | 200 | 199 | 200 | 2,300 | 200 |
| 2014-03-12 | 200 | 200 | 199 | 200 | 1,400 | 200 |
| 2014-03-11 | 199 | 201 | 199 | 200 | 2,100 | 200 |
| 2014-03-10 | 199 | 200 | 198 | 200 | 2,500 | 200 |
| 2014-03-07 | 199 | 200 | 199 | 199 | 3,000 | 199 |
| 2014-03-06 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2014-03-05 | 199 | 200 | 198 | 198 | 800 | 198 |
| 2014-03-04 | 198 | 203 | 197 | 199 | 1,800 | 199 |
| 2014-03-03 | 199 | 201 | 196 | 198 | 6,300 | 198 |
| 2014-02-28 | 207 | 207 | 200 | 201 | 3,900 | 201 |
| 2014-02-27 | 200 | 206 | 199 | 205 | 12,500 | 205 |
| 2014-02-26 | 198 | 201 | 196 | 198 | 8,300 | 198 |
| 2014-02-25 | 209 | 210 | 206 | 210 | 18,900 | 210 |
| 2014-02-24 | 203 | 206 | 203 | 206 | 9,200 | 206 |
| 2014-02-21 | 201 | 203 | 201 | 202 | 4,100 | 202 |
| 2014-02-20 | 202 | 202 | 200 | 200 | 7,800 | 200 |
| 2014-02-19 | 203 | 203 | 201 | 202 | 3,900 | 202 |
| 2014-02-18 | 203 | 203 | 200 | 202 | 2,300 | 202 |
| 2014-02-17 | 203 | 203 | 201 | 201 | 2,500 | 201 |
| 2014-02-14 | 203 | 203 | 201 | 203 | 700 | 203 |
| 2014-02-13 | 202 | 203 | 201 | 203 | 1,500 | 203 |
| 2014-02-12 | 201 | 203 | 201 | 201 | 3,900 | 201 |
| 2014-02-10 | 202 | 202 | 200 | 202 | 1,200 | 202 |
| 2014-02-07 | 202 | 202 | 200 | 200 | 2,300 | 200 |
| 2014-02-06 | 201 | 201 | 197 | 200 | 1,600 | 200 |
| 2014-02-05 | 197 | 201 | 195 | 200 | 6,900 | 200 |
| 2014-02-04 | 199 | 200 | 190 | 195 | 21,000 | 195 |
| 2014-02-03 | 201 | 201 | 199 | 201 | 11,000 | 201 |
| 2014-01-31 | 202 | 203 | 201 | 201 | 5,200 | 201 |
| 2014-01-30 | 206 | 206 | 201 | 202 | 10,900 | 202 |
| 2014-01-29 | 203 | 207 | 203 | 206 | 4,100 | 206 |
| 2014-01-28 | 202 | 204 | 202 | 203 | 2,900 | 203 |
| 2014-01-27 | 203 | 203 | 200 | 202 | 8,100 | 202 |
| 2014-01-24 | 204 | 204 | 202 | 202 | 2,800 | 202 |
| 2014-01-23 | 205 | 206 | 203 | 203 | 2,000 | 203 |
| 2014-01-22 | 202 | 205 | 202 | 205 | 1,700 | 205 |
| 2014-01-21 | 207 | 207 | 201 | 201 | 10,000 | 201 |
| 2014-01-20 | 207 | 207 | 205 | 206 | 2,000 | 206 |
| 2014-01-17 | 205 | 205 | 201 | 205 | 5,300 | 205 |
| 2014-01-16 | 204 | 206 | 204 | 205 | 2,400 | 205 |
| 2014-01-15 | 206 | 206 | 203 | 204 | 900 | 204 |
| 2014-01-14 | 207 | 207 | 201 | 202 | 5,800 | 202 |
| 2014-01-10 | 208 | 208 | 201 | 203 | 10,700 | 203 |
| 2014-01-09 | 205 | 207 | 204 | 207 | 5,300 | 207 |
| 2014-01-08 | 203 | 205 | 203 | 204 | 11,800 | 204 |
| 2014-01-07 | 201 | 204 | 201 | 201 | 5,000 | 201 |
| 2014-01-06 | 200 | 209 | 199 | 199 | 18,900 | 199 |
分割・併合履歴 ： [1995-02-23]1株→1.3株
