9978 (株)文教堂グループホールディングス の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 433 | 437 | 433 | 435 | 7,100 | 435 |
2017-12-28 | 440 | 440 | 433 | 433 | 12,300 | 433 |
2017-12-27 | 424 | 438 | 424 | 437 | 20,300 | 437 |
2017-12-26 | 436 | 438 | 424 | 425 | 73,100 | 425 |
2017-12-25 | 445 | 445 | 426 | 438 | 104,200 | 438 |
2017-12-22 | 445 | 446 | 443 | 445 | 18,300 | 445 |
2017-12-21 | 446 | 447 | 445 | 445 | 23,300 | 445 |
2017-12-20 | 446 | 448 | 445 | 446 | 28,200 | 446 |
2017-12-19 | 445 | 448 | 445 | 447 | 19,100 | 447 |
2017-12-18 | 450 | 450 | 445 | 445 | 17,300 | 445 |
2017-12-15 | 447 | 450 | 444 | 448 | 37,800 | 448 |
2017-12-14 | 447 | 449 | 446 | 448 | 10,800 | 448 |
2017-12-13 | 446 | 448 | 445 | 446 | 18,200 | 446 |
2017-12-12 | 450 | 451 | 447 | 450 | 17,800 | 450 |
2017-12-11 | 446 | 453 | 444 | 451 | 40,600 | 451 |
2017-12-08 | 445 | 449 | 443 | 447 | 31,100 | 447 |
2017-12-07 | 442 | 445 | 442 | 445 | 20,400 | 445 |
2017-12-06 | 447 | 447 | 442 | 442 | 14,400 | 442 |
2017-12-05 | 442 | 446 | 441 | 446 | 17,400 | 446 |
2017-12-04 | 441 | 450 | 441 | 444 | 36,700 | 444 |
2017-12-01 | 447 | 447 | 442 | 444 | 22,500 | 444 |
2017-11-30 | 449 | 450 | 442 | 444 | 29,900 | 444 |
2017-11-29 | 451 | 451 | 446 | 447 | 22,000 | 447 |
2017-11-28 | 451 | 453 | 448 | 451 | 34,500 | 451 |
2017-11-27 | 445 | 449 | 445 | 449 | 49,500 | 449 |
2017-11-24 | 436 | 447 | 435 | 441 | 61,800 | 441 |
2017-11-22 | 446 | 446 | 431 | 436 | 80,100 | 436 |
2017-11-21 | 454 | 454 | 443 | 445 | 79,700 | 445 |
2017-11-20 | 440 | 451 | 439 | 447 | 122,600 | 447 |
2017-11-17 | 427 | 437 | 425 | 434 | 143,000 | 434 |
2017-11-16 | 416 | 426 | 416 | 424 | 58,000 | 424 |
2017-11-15 | 419 | 420 | 416 | 416 | 72,300 | 416 |
2017-11-13 | 412 | 423 | 412 | 420 | 77,300 | 420 |
2017-11-10 | 409 | 411 | 408 | 410 | 30,400 | 410 |
2017-11-09 | 410 | 414 | 407 | 410 | 66,800 | 410 |
2017-11-08 | 408 | 410 | 407 | 408 | 28,800 | 408 |
2017-11-07 | 410 | 410 | 406 | 407 | 43,600 | 407 |
2017-11-06 | 412 | 412 | 408 | 408 | 23,500 | 408 |
2017-11-02 | 414 | 414 | 407 | 407 | 61,200 | 407 |
2017-11-01 | 409 | 410 | 406 | 406 | 22,300 | 406 |
2017-10-31 | 410 | 410 | 405 | 409 | 46,100 | 409 |
2017-10-30 | 405 | 408 | 404 | 406 | 40,000 | 406 |
2017-10-27 | 404 | 406 | 403 | 403 | 20,700 | 403 |
2017-10-26 | 406 | 407 | 402 | 404 | 27,100 | 404 |
2017-10-25 | 406 | 407 | 401 | 401 | 70,100 | 401 |
2017-10-24 | 403 | 416 | 403 | 408 | 153,100 | 408 |
2017-10-23 | 405 | 409 | 401 | 402 | 55,300 | 402 |
2017-10-20 | 409 | 409 | 404 | 405 | 31,900 | 405 |
2017-10-19 | 406 | 414 | 406 | 410 | 80,800 | 410 |
2017-10-18 | 407 | 410 | 403 | 410 | 111,200 | 410 |
2017-10-17 | 399 | 405 | 394 | 394 | 125,000 | 394 |
2017-10-16 | 406 | 406 | 399 | 403 | 116,000 | 403 |
2017-10-13 | 409 | 410 | 405 | 405 | 114,000 | 405 |
2017-10-12 | 412 | 415 | 407 | 411 | 102,300 | 411 |
2017-10-11 | 421 | 421 | 411 | 412 | 107,200 | 412 |
2017-10-10 | 425 | 425 | 412 | 422 | 337,400 | 422 |
2017-10-06 | 480 | 495 | 421 | 429 | 1,403,900 | 429 |
2017-10-05 | 452 | 480 | 445 | 456 | 658,600 | 456 |
2017-10-04 | 461 | 467 | 441 | 449 | 712,400 | 449 |
2017-10-03 | 546 | 547 | 486 | 487 | 833,400 | 487 |
2017-10-02 | 546 | 560 | 545 | 550 | 139,400 | 550 |
2017-09-29 | 541 | 548 | 541 | 545 | 73,600 | 545 |
2017-09-28 | 557 | 557 | 545 | 547 | 61,500 | 547 |
2017-09-27 | 541 | 557 | 541 | 557 | 82,700 | 557 |
2017-09-26 | 572 | 573 | 550 | 555 | 86,500 | 555 |
2017-09-25 | 575 | 579 | 573 | 573 | 44,300 | 573 |
2017-09-22 | 580 | 580 | 571 | 578 | 30,700 | 578 |
2017-09-21 | 569 | 584 | 569 | 580 | 68,000 | 580 |
2017-09-20 | 576 | 579 | 570 | 571 | 27,900 | 571 |
2017-09-19 | 579 | 583 | 572 | 578 | 48,700 | 578 |
2017-09-15 | 565 | 577 | 564 | 577 | 62,500 | 577 |
2017-09-14 | 567 | 567 | 555 | 566 | 35,000 | 566 |
2017-09-13 | 565 | 569 | 563 | 568 | 14,500 | 568 |
2017-09-12 | 565 | 571 | 564 | 570 | 27,200 | 570 |
2017-09-11 | 562 | 573 | 558 | 568 | 50,500 | 568 |
2017-09-08 | 555 | 559 | 551 | 554 | 11,400 | 554 |
2017-09-07 | 554 | 560 | 550 | 555 | 16,100 | 555 |
2017-09-06 | 554 | 554 | 546 | 548 | 19,900 | 548 |
2017-09-05 | 556 | 556 | 542 | 549 | 38,000 | 549 |
2017-09-04 | 565 | 565 | 556 | 556 | 29,900 | 556 |
2017-09-01 | 560 | 563 | 557 | 563 | 25,900 | 563 |
2017-08-31 | 560 | 567 | 556 | 563 | 19,500 | 563 |
2017-08-30 | 553 | 574 | 553 | 564 | 54,800 | 564 |
2017-08-29 | 540 | 553 | 521 | 547 | 83,200 | 547 |
2017-08-28 | 542 | 548 | 539 | 541 | 48,900 | 541 |
2017-08-25 | 569 | 573 | 533 | 548 | 109,100 | 548 |
2017-08-24 | 571 | 579 | 570 | 573 | 27,300 | 573 |
2017-08-23 | 570 | 580 | 568 | 578 | 47,000 | 578 |
2017-08-22 | 560 | 569 | 559 | 566 | 37,600 | 566 |
2017-08-21 | 555 | 560 | 553 | 556 | 32,200 | 556 |
2017-08-18 | 551 | 554 | 550 | 554 | 14,200 | 554 |
2017-08-17 | 552 | 553 | 543 | 553 | 52,700 | 553 |
2017-08-16 | 532 | 555 | 532 | 548 | 46,100 | 548 |
2017-08-15 | 524 | 534 | 523 | 534 | 25,900 | 534 |
2017-08-14 | 520 | 524 | 519 | 524 | 29,900 | 524 |
2017-08-10 | 522 | 523 | 520 | 521 | 31,700 | 521 |
2017-08-09 | 519 | 522 | 519 | 522 | 10,800 | 522 |
2017-08-08 | 518 | 520 | 518 | 520 | 15,800 | 520 |
2017-08-07 | 518 | 519 | 517 | 519 | 6,900 | 519 |
2017-08-04 | 518 | 520 | 516 | 519 | 20,800 | 519 |
2017-08-03 | 519 | 519 | 513 | 518 | 9,500 | 518 |
2017-08-02 | 515 | 517 | 512 | 517 | 13,800 | 517 |
2017-08-01 | 517 | 517 | 512 | 515 | 12,400 | 515 |
2017-07-31 | 516 | 518 | 511 | 517 | 21,300 | 517 |
2017-07-28 | 510 | 520 | 510 | 520 | 33,300 | 520 |
2017-07-27 | 505 | 509 | 503 | 509 | 13,400 | 509 |
2017-07-26 | 501 | 503 | 500 | 503 | 6,700 | 503 |
2017-07-25 | 501 | 504 | 500 | 501 | 11,500 | 501 |
2017-07-24 | 499 | 501 | 499 | 501 | 11,000 | 501 |
2017-07-21 | 500 | 500 | 498 | 500 | 2,000 | 500 |
2017-07-20 | 500 | 500 | 499 | 500 | 3,100 | 500 |
2017-07-19 | 500 | 500 | 499 | 500 | 18,300 | 500 |
2017-07-18 | 500 | 500 | 497 | 497 | 18,200 | 497 |
2017-07-14 | 495 | 505 | 495 | 503 | 31,700 | 503 |
2017-07-13 | 494 | 502 | 493 | 498 | 20,400 | 498 |
2017-07-12 | 498 | 498 | 494 | 495 | 12,200 | 495 |
2017-07-11 | 498 | 501 | 486 | 495 | 53,300 | 495 |
2017-07-10 | 498 | 500 | 494 | 498 | 11,600 | 498 |
2017-07-07 | 499 | 506 | 498 | 499 | 22,800 | 499 |
2017-07-06 | 500 | 504 | 497 | 499 | 10,900 | 499 |
2017-07-05 | 500 | 502 | 498 | 499 | 10,400 | 499 |
2017-07-04 | 499 | 504 | 498 | 502 | 5,700 | 502 |
2017-07-03 | 496 | 499 | 493 | 497 | 3,200 | 497 |
2017-06-30 | 492 | 497 | 492 | 496 | 6,800 | 496 |
2017-06-29 | 495 | 499 | 495 | 498 | 5,300 | 498 |
2017-06-28 | 500 | 500 | 493 | 497 | 2,300 | 497 |
2017-06-27 | 490 | 500 | 489 | 496 | 18,500 | 496 |
2017-06-26 | 490 | 497 | 489 | 491 | 22,700 | 491 |
2017-06-23 | 505 | 505 | 490 | 490 | 13,600 | 490 |
2017-06-22 | 506 | 506 | 489 | 500 | 33,500 | 500 |
2017-06-21 | 511 | 512 | 504 | 504 | 31,000 | 504 |
2017-06-20 | 510 | 515 | 507 | 511 | 12,100 | 511 |
2017-06-19 | 505 | 510 | 502 | 510 | 9,100 | 510 |
2017-06-16 | 516 | 516 | 506 | 511 | 21,600 | 511 |
2017-06-15 | 499 | 513 | 498 | 511 | 50,300 | 511 |
2017-06-14 | 493 | 498 | 493 | 498 | 5,900 | 498 |
2017-06-13 | 490 | 495 | 490 | 493 | 3,100 | 493 |
2017-06-12 | 488 | 491 | 488 | 490 | 5,100 | 490 |
2017-06-09 | 493 | 493 | 489 | 491 | 1,900 | 491 |
2017-06-08 | 492 | 493 | 489 | 492 | 6,000 | 492 |
2017-06-07 | 493 | 494 | 489 | 492 | 4,800 | 492 |
2017-06-06 | 488 | 491 | 487 | 490 | 16,700 | 490 |
2017-06-05 | 490 | 492 | 489 | 490 | 8,400 | 490 |
2017-06-02 | 495 | 497 | 489 | 492 | 10,000 | 492 |
2017-06-01 | 493 | 494 | 492 | 492 | 3,700 | 492 |
2017-05-31 | 490 | 493 | 488 | 493 | 7,700 | 493 |
2017-05-30 | 491 | 491 | 485 | 490 | 11,200 | 490 |
2017-05-29 | 491 | 491 | 489 | 491 | 3,800 | 491 |
2017-05-26 | 490 | 492 | 486 | 491 | 8,200 | 491 |
2017-05-25 | 490 | 491 | 486 | 491 | 12,200 | 491 |
2017-05-24 | 493 | 496 | 486 | 490 | 24,100 | 490 |
2017-05-23 | 498 | 498 | 492 | 494 | 4,800 | 494 |
2017-05-22 | 500 | 500 | 491 | 496 | 15,600 | 496 |
2017-05-19 | 489 | 498 | 488 | 498 | 8,300 | 498 |
2017-05-18 | 485 | 494 | 484 | 491 | 35,600 | 491 |
2017-05-17 | 503 | 503 | 480 | 492 | 37,200 | 492 |
2017-05-16 | 500 | 503 | 500 | 501 | 14,500 | 501 |
2017-05-15 | 502 | 504 | 500 | 500 | 9,500 | 500 |
2017-05-12 | 508 | 509 | 503 | 504 | 32,100 | 504 |
2017-05-11 | 510 | 511 | 505 | 509 | 57,700 | 509 |
2017-05-10 | 492 | 503 | 492 | 503 | 46,200 | 503 |
2017-05-09 | 488 | 493 | 488 | 493 | 12,300 | 493 |
2017-05-08 | 488 | 494 | 486 | 490 | 28,900 | 490 |
2017-05-02 | 481 | 487 | 476 | 485 | 12,100 | 485 |
2017-05-01 | 494 | 494 | 462 | 481 | 44,300 | 481 |
2017-04-28 | 460 | 496 | 459 | 478 | 80,500 | 478 |
2017-04-27 | 452 | 459 | 452 | 459 | 7,000 | 459 |
2017-04-26 | 450 | 451 | 449 | 449 | 5,600 | 449 |
2017-04-25 | 444 | 450 | 444 | 450 | 15,200 | 450 |
2017-04-24 | 446 | 446 | 444 | 444 | 19,100 | 444 |
2017-04-21 | 447 | 448 | 446 | 448 | 5,600 | 448 |
2017-04-20 | 448 | 448 | 446 | 447 | 11,100 | 447 |
2017-04-19 | 448 | 449 | 447 | 449 | 3,800 | 449 |
2017-04-18 | 450 | 451 | 447 | 450 | 19,200 | 450 |
2017-04-17 | 452 | 452 | 449 | 449 | 3,800 | 449 |
2017-04-14 | 451 | 451 | 448 | 450 | 17,000 | 450 |
2017-04-13 | 447 | 453 | 447 | 450 | 19,700 | 450 |
2017-04-12 | 455 | 455 | 451 | 455 | 17,200 | 455 |
2017-04-11 | 447 | 453 | 447 | 453 | 12,500 | 453 |
2017-04-10 | 449 | 453 | 446 | 446 | 18,700 | 446 |
2017-04-07 | 445 | 450 | 444 | 448 | 11,300 | 448 |
2017-04-06 | 445 | 447 | 441 | 443 | 11,500 | 443 |
2017-04-05 | 442 | 451 | 442 | 446 | 19,000 | 446 |
2017-04-04 | 457 | 460 | 443 | 448 | 47,900 | 448 |
2017-04-03 | 458 | 460 | 456 | 457 | 7,200 | 457 |
2017-03-31 | 457 | 460 | 456 | 456 | 15,700 | 456 |
2017-03-30 | 460 | 462 | 456 | 459 | 32,200 | 459 |
2017-03-29 | 457 | 461 | 456 | 458 | 25,400 | 458 |
2017-03-28 | 457 | 460 | 454 | 457 | 16,500 | 457 |
2017-03-27 | 459 | 462 | 456 | 456 | 27,300 | 456 |
2017-03-24 | 458 | 460 | 458 | 458 | 13,500 | 458 |
2017-03-23 | 458 | 460 | 457 | 458 | 7,400 | 458 |
2017-03-22 | 460 | 462 | 457 | 459 | 12,900 | 459 |
2017-03-21 | 457 | 460 | 454 | 460 | 12,700 | 460 |
2017-03-17 | 446 | 456 | 446 | 456 | 31,700 | 456 |
2017-03-16 | 450 | 454 | 450 | 454 | 5,600 | 454 |
2017-03-15 | 448 | 453 | 448 | 448 | 22,900 | 448 |
2017-03-14 | 446 | 451 | 446 | 451 | 12,900 | 451 |
2017-03-13 | 453 | 456 | 441 | 446 | 11,200 | 446 |
2017-03-10 | 458 | 458 | 450 | 452 | 16,600 | 452 |
2017-03-09 | 454 | 458 | 449 | 458 | 27,100 | 458 |
2017-03-08 | 448 | 457 | 446 | 452 | 12,500 | 452 |
2017-03-07 | 442 | 447 | 437 | 447 | 18,500 | 447 |
2017-03-06 | 446 | 448 | 445 | 445 | 8,100 | 445 |
2017-03-03 | 440 | 448 | 440 | 445 | 11,000 | 445 |
2017-03-02 | 444 | 447 | 437 | 440 | 25,900 | 440 |
2017-03-01 | 441 | 448 | 441 | 444 | 21,500 | 444 |
2017-02-28 | 442 | 450 | 440 | 444 | 13,700 | 444 |
2017-02-27 | 440 | 446 | 436 | 442 | 29,400 | 442 |
2017-02-24 | 459 | 460 | 436 | 447 | 76,100 | 447 |
2017-02-23 | 460 | 464 | 458 | 462 | 34,700 | 462 |
2017-02-22 | 456 | 466 | 454 | 460 | 50,600 | 460 |
2017-02-21 | 448 | 454 | 446 | 452 | 29,300 | 452 |
2017-02-20 | 440 | 447 | 440 | 445 | 20,800 | 445 |
2017-02-17 | 447 | 447 | 439 | 442 | 32,700 | 442 |
2017-02-16 | 438 | 445 | 438 | 444 | 12,500 | 444 |
2017-02-15 | 445 | 445 | 438 | 442 | 12,300 | 442 |
2017-02-14 | 450 | 450 | 435 | 437 | 26,900 | 437 |
2017-02-13 | 456 | 460 | 430 | 447 | 39,700 | 447 |
2017-02-10 | 452 | 454 | 448 | 453 | 44,200 | 453 |
2017-02-09 | 448 | 455 | 441 | 448 | 58,400 | 448 |
2017-02-08 | 412 | 453 | 412 | 446 | 113,300 | 446 |
2017-02-07 | 409 | 416 | 406 | 412 | 44,700 | 412 |
2017-02-06 | 408 | 409 | 405 | 406 | 7,600 | 406 |
2017-02-03 | 405 | 407 | 402 | 406 | 14,200 | 406 |
2017-02-02 | 408 | 410 | 404 | 408 | 11,400 | 408 |
2017-02-01 | 402 | 409 | 402 | 406 | 9,900 | 406 |
2017-01-31 | 405 | 406 | 403 | 403 | 15,000 | 403 |
2017-01-30 | 409 | 409 | 403 | 409 | 17,800 | 409 |
2017-01-27 | 406 | 411 | 406 | 408 | 17,500 | 408 |
2017-01-26 | 401 | 411 | 397 | 410 | 51,900 | 410 |
2017-01-25 | 393 | 411 | 393 | 401 | 103,400 | 401 |
2017-01-24 | 399 | 399 | 394 | 397 | 12,200 | 397 |
2017-01-23 | 398 | 398 | 393 | 397 | 12,900 | 397 |
2017-01-20 | 392 | 394 | 388 | 391 | 12,600 | 391 |
2017-01-19 | 396 | 397 | 389 | 392 | 14,700 | 392 |
2017-01-18 | 389 | 392 | 384 | 392 | 39,400 | 392 |
2017-01-17 | 388 | 394 | 388 | 389 | 25,100 | 389 |
2017-01-16 | 390 | 396 | 386 | 388 | 33,500 | 388 |
2017-01-13 | 382 | 400 | 381 | 397 | 45,700 | 397 |
2017-01-12 | 406 | 407 | 375 | 390 | 61,600 | 390 |
2017-01-11 | 411 | 411 | 401 | 407 | 54,000 | 407 |
2017-01-10 | 411 | 411 | 398 | 403 | 61,200 | 403 |
2017-01-06 | 392 | 405 | 386 | 400 | 116,300 | 400 |
2017-01-05 | 377 | 393 | 377 | 392 | 83,900 | 392 |
2017-01-04 | 369 | 376 | 366 | 374 | 50,700 | 374 |
分割・併合履歴 : [1995-02-23]1株→1.3株