9978 (株)文教堂グループホールディングス の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 145 | 158 | 145 | 152 | 46,200 | 152 |
2018-12-27 | 148 | 152 | 140 | 143 | 47,300 | 143 |
2018-12-26 | 155 | 155 | 145 | 146 | 35,800 | 146 |
2018-12-25 | 149 | 150 | 130 | 140 | 75,000 | 140 |
2018-12-21 | 155 | 157 | 149 | 151 | 76,300 | 151 |
2018-12-20 | 164 | 187 | 156 | 158 | 189,700 | 158 |
2018-12-19 | 170 | 170 | 155 | 159 | 62,000 | 159 |
2018-12-18 | 191 | 191 | 167 | 171 | 133,900 | 171 |
2018-12-17 | 191 | 195 | 191 | 191 | 20,200 | 191 |
2018-12-14 | 197 | 200 | 192 | 195 | 27,100 | 195 |
2018-12-13 | 200 | 202 | 198 | 200 | 16,600 | 200 |
2018-12-12 | 198 | 206 | 198 | 201 | 24,400 | 201 |
2018-12-11 | 199 | 239 | 199 | 200 | 199,900 | 200 |
2018-12-10 | 210 | 210 | 188 | 194 | 93,200 | 194 |
2018-12-07 | 215 | 220 | 215 | 215 | 21,700 | 215 |
2018-12-06 | 222 | 223 | 214 | 219 | 26,700 | 219 |
2018-12-05 | 222 | 225 | 220 | 225 | 26,500 | 225 |
2018-12-04 | 232 | 232 | 220 | 222 | 81,500 | 222 |
2018-12-03 | 226 | 237 | 222 | 233 | 189,300 | 233 |
2018-11-30 | 269 | 269 | 245 | 246 | 128,000 | 246 |
2018-11-29 | 269 | 272 | 262 | 268 | 102,600 | 268 |
2018-11-28 | 244 | 310 | 244 | 282 | 668,900 | 282 |
2018-11-27 | 237 | 246 | 237 | 242 | 19,800 | 242 |
2018-11-26 | 236 | 246 | 228 | 237 | 22,600 | 237 |
2018-11-22 | 239 | 243 | 231 | 234 | 21,700 | 234 |
2018-11-21 | 246 | 248 | 235 | 239 | 36,700 | 239 |
2018-11-20 | 250 | 250 | 247 | 248 | 11,500 | 248 |
2018-11-19 | 254 | 255 | 250 | 252 | 15,900 | 252 |
2018-11-16 | 257 | 259 | 254 | 254 | 18,800 | 254 |
2018-11-15 | 260 | 263 | 257 | 258 | 8,000 | 258 |
2018-11-14 | 260 | 261 | 259 | 260 | 6,800 | 260 |
2018-11-13 | 263 | 264 | 260 | 260 | 19,300 | 260 |
2018-11-12 | 265 | 265 | 263 | 263 | 5,300 | 263 |
2018-11-09 | 263 | 267 | 263 | 265 | 5,800 | 265 |
2018-11-08 | 265 | 268 | 261 | 263 | 17,000 | 263 |
2018-11-07 | 263 | 269 | 263 | 266 | 7,500 | 266 |
2018-11-06 | 268 | 268 | 260 | 265 | 24,100 | 265 |
2018-11-05 | 266 | 268 | 265 | 267 | 9,100 | 267 |
2018-11-02 | 269 | 270 | 265 | 268 | 12,300 | 268 |
2018-11-01 | 269 | 272 | 267 | 269 | 12,800 | 269 |
2018-10-31 | 265 | 269 | 263 | 264 | 15,100 | 264 |
2018-10-30 | 259 | 269 | 256 | 263 | 36,800 | 263 |
2018-10-29 | 275 | 280 | 274 | 274 | 18,000 | 274 |
2018-10-26 | 292 | 293 | 277 | 277 | 32,100 | 277 |
2018-10-25 | 296 | 297 | 276 | 277 | 47,800 | 277 |
2018-10-24 | 304 | 305 | 296 | 298 | 25,300 | 298 |
2018-10-23 | 305 | 306 | 304 | 305 | 13,600 | 305 |
2018-10-22 | 310 | 310 | 305 | 306 | 6,700 | 306 |
2018-10-19 | 307 | 310 | 307 | 307 | 9,300 | 307 |
2018-10-18 | 314 | 314 | 309 | 311 | 7,700 | 311 |
2018-10-17 | 312 | 312 | 309 | 311 | 12,000 | 311 |
2018-10-16 | 311 | 313 | 310 | 312 | 9,600 | 312 |
2018-10-15 | 316 | 318 | 312 | 312 | 14,100 | 312 |
2018-10-12 | 305 | 324 | 305 | 316 | 42,700 | 316 |
2018-10-11 | 310 | 315 | 305 | 307 | 52,000 | 307 |
2018-10-10 | 317 | 321 | 316 | 317 | 15,700 | 317 |
2018-10-09 | 325 | 326 | 317 | 319 | 24,200 | 319 |
2018-10-05 | 330 | 330 | 324 | 324 | 8,100 | 324 |
2018-10-04 | 329 | 330 | 327 | 329 | 8,100 | 329 |
2018-10-03 | 326 | 333 | 326 | 329 | 35,000 | 329 |
2018-10-02 | 328 | 328 | 325 | 325 | 32,100 | 325 |
2018-10-01 | 325 | 327 | 322 | 326 | 24,500 | 326 |
2018-09-28 | 321 | 325 | 319 | 323 | 29,900 | 323 |
2018-09-27 | 323 | 324 | 320 | 321 | 14,200 | 321 |
2018-09-26 | 319 | 323 | 319 | 319 | 22,300 | 319 |
2018-09-25 | 324 | 324 | 318 | 319 | 43,800 | 319 |
2018-09-21 | 330 | 330 | 322 | 325 | 37,100 | 325 |
2018-09-20 | 326 | 329 | 324 | 326 | 34,200 | 326 |
2018-09-19 | 330 | 338 | 323 | 328 | 100,400 | 328 |
2018-09-18 | 320 | 335 | 320 | 330 | 462,500 | 330 |
2018-09-14 | 394 | 400 | 394 | 400 | 25,600 | 400 |
2018-09-13 | 396 | 396 | 386 | 394 | 20,600 | 394 |
2018-09-12 | 394 | 400 | 393 | 396 | 21,800 | 396 |
2018-09-11 | 408 | 408 | 390 | 393 | 51,400 | 393 |
2018-09-10 | 395 | 412 | 395 | 401 | 96,100 | 401 |
2018-09-07 | 381 | 391 | 376 | 391 | 39,500 | 391 |
2018-09-06 | 368 | 392 | 364 | 374 | 104,600 | 374 |
2018-09-05 | 365 | 371 | 360 | 370 | 36,300 | 370 |
2018-09-04 | 362 | 364 | 355 | 361 | 24,400 | 361 |
2018-09-03 | 374 | 374 | 358 | 361 | 58,400 | 361 |
2018-08-31 | 365 | 382 | 363 | 376 | 221,700 | 376 |
2018-08-30 | 393 | 417 | 387 | 389 | 994,300 | 389 |
2018-08-29 | 332 | 338 | 329 | 337 | 18,300 | 337 |
2018-08-28 | 340 | 343 | 336 | 339 | 19,800 | 339 |
2018-08-27 | 338 | 343 | 337 | 343 | 10,900 | 343 |
2018-08-24 | 333 | 337 | 333 | 334 | 5,800 | 334 |
2018-08-23 | 332 | 336 | 332 | 333 | 9,100 | 333 |
2018-08-22 | 332 | 335 | 332 | 332 | 4,500 | 332 |
2018-08-21 | 336 | 337 | 333 | 333 | 8,700 | 333 |
2018-08-20 | 337 | 337 | 336 | 337 | 5,600 | 337 |
2018-08-17 | 335 | 338 | 335 | 337 | 5,800 | 337 |
2018-08-16 | 333 | 338 | 332 | 337 | 7,200 | 337 |
2018-08-15 | 334 | 338 | 334 | 337 | 4,400 | 337 |
2018-08-14 | 332 | 335 | 332 | 332 | 9,300 | 332 |
2018-08-13 | 338 | 338 | 334 | 334 | 5,300 | 334 |
2018-08-10 | 334 | 339 | 334 | 338 | 4,400 | 338 |
2018-08-09 | 335 | 336 | 335 | 335 | 3,700 | 335 |
2018-08-08 | 333 | 338 | 333 | 335 | 2,900 | 335 |
2018-08-07 | 337 | 337 | 332 | 333 | 13,100 | 333 |
2018-08-06 | 339 | 339 | 337 | 337 | 3,500 | 337 |
2018-08-03 | 335 | 338 | 334 | 338 | 4,400 | 338 |
2018-08-02 | 337 | 337 | 335 | 337 | 4,500 | 337 |
2018-08-01 | 334 | 338 | 334 | 338 | 1,900 | 338 |
2018-07-31 | 337 | 337 | 333 | 335 | 12,000 | 335 |
2018-07-30 | 335 | 338 | 334 | 337 | 12,600 | 337 |
2018-07-27 | 335 | 336 | 333 | 335 | 19,200 | 335 |
2018-07-26 | 335 | 344 | 335 | 341 | 10,000 | 341 |
2018-07-25 | 336 | 339 | 335 | 335 | 6,000 | 335 |
2018-07-24 | 344 | 346 | 335 | 335 | 13,800 | 335 |
2018-07-23 | 344 | 346 | 341 | 346 | 4,300 | 346 |
2018-07-20 | 343 | 344 | 340 | 344 | 8,400 | 344 |
2018-07-19 | 348 | 348 | 340 | 343 | 18,400 | 343 |
2018-07-18 | 336 | 345 | 331 | 345 | 14,700 | 345 |
2018-07-17 | 327 | 329 | 325 | 329 | 14,600 | 329 |
2018-07-13 | 325 | 325 | 321 | 325 | 21,900 | 325 |
2018-07-12 | 317 | 322 | 317 | 319 | 5,000 | 319 |
2018-07-11 | 319 | 319 | 312 | 317 | 9,700 | 317 |
2018-07-10 | 316 | 321 | 316 | 320 | 2,800 | 320 |
2018-07-09 | 318 | 326 | 312 | 316 | 21,900 | 316 |
2018-07-06 | 318 | 320 | 310 | 313 | 34,700 | 313 |
2018-07-05 | 333 | 335 | 322 | 322 | 33,900 | 322 |
2018-07-04 | 337 | 337 | 334 | 335 | 2,400 | 335 |
2018-07-03 | 339 | 339 | 333 | 333 | 17,300 | 333 |
2018-07-02 | 339 | 340 | 335 | 338 | 13,200 | 338 |
2018-06-29 | 337 | 339 | 336 | 337 | 7,600 | 337 |
2018-06-28 | 340 | 340 | 334 | 335 | 11,700 | 335 |
2018-06-27 | 348 | 348 | 336 | 339 | 10,000 | 339 |
2018-06-26 | 345 | 357 | 339 | 343 | 29,600 | 343 |
2018-06-25 | 341 | 343 | 341 | 341 | 5,000 | 341 |
2018-06-22 | 344 | 347 | 342 | 343 | 8,400 | 343 |
2018-06-21 | 349 | 350 | 345 | 345 | 24,100 | 345 |
2018-06-20 | 350 | 352 | 350 | 350 | 25,200 | 350 |
2018-06-19 | 355 | 355 | 350 | 350 | 10,600 | 350 |
2018-06-18 | 357 | 357 | 350 | 352 | 10,200 | 352 |
2018-06-15 | 357 | 357 | 354 | 354 | 3,600 | 354 |
2018-06-14 | 357 | 357 | 355 | 357 | 4,400 | 357 |
2018-06-13 | 355 | 358 | 355 | 355 | 6,000 | 355 |
2018-06-12 | 355 | 359 | 355 | 358 | 3,100 | 358 |
2018-06-11 | 357 | 358 | 356 | 358 | 6,100 | 358 |
2018-06-08 | 359 | 359 | 355 | 356 | 4,900 | 356 |
2018-06-07 | 354 | 356 | 352 | 356 | 3,700 | 356 |
2018-06-06 | 357 | 357 | 352 | 352 | 13,600 | 352 |
2018-06-05 | 356 | 358 | 355 | 355 | 3,200 | 355 |
2018-06-04 | 355 | 360 | 354 | 356 | 9,400 | 356 |
2018-06-01 | 359 | 360 | 352 | 353 | 33,100 | 353 |
2018-05-31 | 362 | 362 | 360 | 360 | 3,700 | 360 |
2018-05-30 | 360 | 360 | 356 | 357 | 10,200 | 357 |
2018-05-29 | 365 | 365 | 360 | 360 | 9,100 | 360 |
2018-05-28 | 359 | 366 | 359 | 365 | 26,000 | 365 |
2018-05-25 | 357 | 360 | 357 | 358 | 5,200 | 358 |
2018-05-24 | 358 | 361 | 357 | 360 | 6,400 | 360 |
2018-05-23 | 368 | 368 | 358 | 358 | 15,300 | 358 |
2018-05-22 | 353 | 373 | 352 | 363 | 31,600 | 363 |
2018-05-21 | 353 | 354 | 352 | 353 | 12,900 | 353 |
2018-05-18 | 350 | 352 | 349 | 350 | 47,800 | 350 |
2018-05-17 | 353 | 354 | 350 | 352 | 24,600 | 352 |
2018-05-16 | 356 | 357 | 351 | 352 | 38,000 | 352 |
2018-05-15 | 358 | 360 | 356 | 356 | 20,600 | 356 |
2018-05-14 | 358 | 358 | 356 | 356 | 22,900 | 356 |
2018-05-11 | 361 | 361 | 358 | 359 | 15,500 | 359 |
2018-05-10 | 360 | 361 | 356 | 360 | 30,600 | 360 |
2018-05-09 | 360 | 361 | 356 | 360 | 65,400 | 360 |
2018-05-08 | 371 | 373 | 361 | 364 | 125,300 | 364 |
2018-05-07 | 352 | 376 | 350 | 371 | 551,400 | 371 |
2018-05-02 | 405 | 414 | 405 | 408 | 18,600 | 408 |
2018-05-01 | 411 | 413 | 401 | 405 | 77,700 | 405 |
2018-04-27 | 409 | 417 | 409 | 417 | 81,800 | 417 |
2018-04-26 | 431 | 431 | 427 | 428 | 21,500 | 428 |
2018-04-25 | 430 | 431 | 426 | 429 | 73,900 | 429 |
2018-04-24 | 419 | 435 | 418 | 428 | 121,000 | 428 |
2018-04-23 | 410 | 415 | 409 | 414 | 52,800 | 414 |
2018-04-20 | 401 | 406 | 400 | 406 | 24,600 | 406 |
2018-04-19 | 402 | 403 | 399 | 402 | 29,800 | 402 |
2018-04-18 | 398 | 400 | 396 | 397 | 18,200 | 397 |
2018-04-17 | 397 | 397 | 394 | 395 | 17,900 | 395 |
2018-04-16 | 397 | 398 | 395 | 396 | 23,300 | 396 |
2018-04-13 | 394 | 398 | 394 | 397 | 18,000 | 397 |
2018-04-12 | 395 | 396 | 393 | 394 | 34,800 | 394 |
2018-04-11 | 397 | 399 | 395 | 395 | 33,900 | 395 |
2018-04-10 | 396 | 399 | 395 | 395 | 30,600 | 395 |
2018-04-09 | 400 | 400 | 396 | 396 | 12,600 | 396 |
2018-04-06 | 394 | 397 | 393 | 395 | 17,300 | 395 |
2018-04-05 | 395 | 396 | 392 | 394 | 31,500 | 394 |
2018-04-04 | 396 | 399 | 393 | 393 | 28,700 | 393 |
2018-04-03 | 393 | 399 | 393 | 397 | 29,000 | 397 |
2018-03-30 | 397 | 398 | 394 | 396 | 28,700 | 396 |
2018-03-29 | 392 | 399 | 392 | 395 | 38,100 | 395 |
2018-03-28 | 398 | 400 | 380 | 390 | 80,600 | 390 |
2018-03-27 | 405 | 405 | 400 | 400 | 24,200 | 400 |
2018-03-26 | 403 | 404 | 400 | 402 | 40,700 | 402 |
2018-03-23 | 402 | 406 | 402 | 404 | 23,000 | 404 |
2018-03-22 | 408 | 413 | 405 | 407 | 50,300 | 407 |
2018-03-20 | 406 | 408 | 406 | 408 | 7,600 | 408 |
2018-03-19 | 408 | 409 | 406 | 407 | 19,700 | 407 |
2018-03-16 | 410 | 410 | 408 | 409 | 11,300 | 409 |
2018-03-15 | 409 | 414 | 408 | 412 | 18,600 | 412 |
2018-03-14 | 410 | 410 | 409 | 409 | 12,300 | 409 |
2018-03-13 | 409 | 411 | 408 | 409 | 21,400 | 409 |
2018-03-12 | 409 | 410 | 408 | 410 | 18,100 | 410 |
2018-03-09 | 410 | 412 | 408 | 408 | 10,400 | 408 |
2018-03-08 | 409 | 414 | 409 | 412 | 31,300 | 412 |
2018-03-07 | 410 | 414 | 406 | 409 | 12,400 | 409 |
2018-03-06 | 413 | 413 | 407 | 410 | 8,100 | 410 |
2018-03-05 | 412 | 412 | 405 | 410 | 16,200 | 410 |
2018-03-02 | 408 | 411 | 407 | 408 | 17,900 | 408 |
2018-03-01 | 412 | 413 | 410 | 411 | 14,700 | 411 |
2018-02-28 | 412 | 414 | 412 | 414 | 4,400 | 414 |
2018-02-27 | 418 | 418 | 410 | 412 | 26,200 | 412 |
2018-02-26 | 413 | 417 | 411 | 415 | 14,100 | 415 |
2018-02-23 | 416 | 419 | 413 | 416 | 23,300 | 416 |
2018-02-22 | 419 | 419 | 415 | 416 | 14,800 | 416 |
2018-02-21 | 418 | 418 | 415 | 417 | 14,100 | 417 |
2018-02-20 | 420 | 423 | 415 | 418 | 23,800 | 418 |
2018-02-19 | 413 | 420 | 410 | 418 | 19,600 | 418 |
2018-02-16 | 410 | 414 | 409 | 412 | 6,100 | 412 |
2018-02-15 | 412 | 416 | 409 | 409 | 16,400 | 409 |
2018-02-14 | 416 | 417 | 412 | 415 | 12,600 | 415 |
2018-02-13 | 422 | 423 | 417 | 418 | 11,200 | 418 |
2018-02-09 | 420 | 423 | 416 | 418 | 24,200 | 418 |
2018-02-08 | 420 | 427 | 420 | 426 | 15,300 | 426 |
2018-02-07 | 415 | 430 | 415 | 421 | 35,000 | 421 |
2018-02-06 | 422 | 425 | 404 | 415 | 69,700 | 415 |
2018-02-05 | 432 | 433 | 428 | 430 | 34,900 | 430 |
2018-02-02 | 437 | 437 | 433 | 433 | 11,300 | 433 |
2018-02-01 | 434 | 436 | 434 | 435 | 7,800 | 435 |
2018-01-31 | 435 | 436 | 434 | 434 | 27,600 | 434 |
2018-01-30 | 438 | 440 | 436 | 436 | 15,000 | 436 |
2018-01-29 | 440 | 440 | 438 | 438 | 11,600 | 438 |
2018-01-26 | 439 | 440 | 438 | 440 | 5,600 | 440 |
2018-01-25 | 440 | 440 | 437 | 438 | 15,400 | 438 |
2018-01-24 | 440 | 441 | 439 | 440 | 20,900 | 440 |
2018-01-23 | 443 | 444 | 440 | 442 | 23,300 | 442 |
2018-01-22 | 445 | 446 | 441 | 442 | 11,900 | 442 |
2018-01-19 | 444 | 444 | 442 | 443 | 4,400 | 443 |
2018-01-18 | 446 | 446 | 441 | 444 | 13,500 | 444 |
2018-01-17 | 440 | 441 | 435 | 441 | 18,000 | 441 |
2018-01-16 | 442 | 442 | 438 | 440 | 16,900 | 440 |
2018-01-15 | 435 | 443 | 435 | 442 | 44,600 | 442 |
2018-01-12 | 448 | 448 | 444 | 447 | 13,100 | 447 |
2018-01-11 | 443 | 445 | 442 | 445 | 11,400 | 445 |
2018-01-10 | 442 | 444 | 440 | 443 | 18,500 | 443 |
2018-01-09 | 444 | 449 | 442 | 446 | 14,500 | 446 |
2018-01-05 | 447 | 447 | 440 | 444 | 10,300 | 444 |
2018-01-04 | 436 | 451 | 435 | 442 | 36,800 | 442 |
分割・併合履歴 : [1995-02-23]1株→1.3株