9978 (株)文教堂グループホールディングス の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 168 | 170 | 166 | 169 | 33,600 | 169 |
2019-12-27 | 170 | 170 | 167 | 168 | 31,800 | 168 |
2019-12-26 | 172 | 172 | 167 | 170 | 100,000 | 170 |
2019-12-25 | 171 | 172 | 170 | 171 | 53,100 | 171 |
2019-12-24 | 169 | 172 | 169 | 171 | 39,300 | 171 |
2019-12-23 | 169 | 171 | 169 | 169 | 48,700 | 169 |
2019-12-20 | 167 | 173 | 167 | 169 | 103,600 | 169 |
2019-12-19 | 165 | 170 | 165 | 166 | 53,900 | 166 |
2019-12-18 | 170 | 170 | 165 | 166 | 79,800 | 166 |
2019-12-17 | 161 | 183 | 161 | 168 | 534,900 | 168 |
2019-12-16 | 159 | 162 | 159 | 160 | 72,200 | 160 |
2019-12-13 | 159 | 160 | 159 | 159 | 15,700 | 159 |
2019-12-12 | 159 | 161 | 159 | 159 | 38,000 | 159 |
2019-12-11 | 159 | 160 | 159 | 159 | 14,400 | 159 |
2019-12-10 | 160 | 161 | 159 | 159 | 35,400 | 159 |
2019-12-09 | 159 | 161 | 159 | 159 | 42,400 | 159 |
2019-12-06 | 159 | 161 | 159 | 159 | 12,400 | 159 |
2019-12-05 | 159 | 161 | 159 | 160 | 19,800 | 160 |
2019-12-04 | 161 | 161 | 159 | 160 | 33,300 | 160 |
2019-12-03 | 160 | 162 | 160 | 161 | 11,700 | 161 |
2019-12-02 | 162 | 162 | 160 | 161 | 27,100 | 161 |
2019-11-29 | 162 | 164 | 162 | 162 | 12,900 | 162 |
2019-11-28 | 164 | 165 | 162 | 162 | 28,200 | 162 |
2019-11-27 | 164 | 165 | 163 | 163 | 17,700 | 163 |
2019-11-26 | 162 | 166 | 162 | 164 | 21,900 | 164 |
2019-11-25 | 161 | 167 | 161 | 162 | 97,700 | 162 |
2019-11-22 | 161 | 162 | 160 | 161 | 25,300 | 161 |
2019-11-21 | 159 | 160 | 158 | 159 | 17,600 | 159 |
2019-11-20 | 161 | 162 | 159 | 159 | 27,000 | 159 |
2019-11-19 | 159 | 161 | 159 | 159 | 19,800 | 159 |
2019-11-18 | 162 | 162 | 158 | 158 | 51,600 | 158 |
2019-11-15 | 161 | 162 | 160 | 160 | 31,400 | 160 |
2019-11-14 | 165 | 165 | 162 | 162 | 30,000 | 162 |
2019-11-13 | 162 | 165 | 161 | 165 | 44,800 | 165 |
2019-11-12 | 163 | 164 | 161 | 161 | 27,400 | 161 |
2019-11-11 | 159 | 163 | 159 | 161 | 62,700 | 161 |
2019-11-08 | 158 | 161 | 158 | 159 | 28,400 | 159 |
2019-11-07 | 159 | 162 | 158 | 158 | 104,200 | 158 |
2019-11-06 | 159 | 159 | 157 | 158 | 49,100 | 158 |
2019-11-05 | 155 | 160 | 155 | 157 | 50,300 | 157 |
2019-11-01 | 155 | 157 | 154 | 155 | 53,600 | 155 |
2019-10-31 | 155 | 157 | 155 | 155 | 56,200 | 155 |
2019-10-30 | 158 | 159 | 155 | 155 | 39,300 | 155 |
2019-10-29 | 159 | 159 | 153 | 155 | 138,500 | 155 |
2019-10-28 | 159 | 160 | 156 | 158 | 57,200 | 158 |
2019-10-25 | 161 | 163 | 158 | 159 | 155,100 | 159 |
2019-10-24 | 159 | 160 | 158 | 159 | 59,100 | 159 |
2019-10-23 | 159 | 161 | 157 | 158 | 117,200 | 158 |
2019-10-21 | 158 | 160 | 154 | 159 | 246,300 | 159 |
2019-10-18 | 172 | 172 | 166 | 166 | 128,500 | 166 |
2019-10-17 | 178 | 178 | 170 | 172 | 142,300 | 172 |
2019-10-16 | 177 | 178 | 171 | 175 | 326,200 | 175 |
2019-10-15 | 184 | 185 | 179 | 179 | 225,600 | 179 |
2019-10-11 | 184 | 189 | 178 | 182 | 950,600 | 182 |
2019-10-10 | 233 | 239 | 210 | 215 | 885,000 | 215 |
2019-10-09 | 228 | 232 | 222 | 225 | 606,800 | 225 |
2019-10-08 | 269 | 269 | 245 | 248 | 439,900 | 248 |
2019-10-07 | 259 | 273 | 249 | 270 | 580,100 | 270 |
2019-10-04 | 243 | 247 | 235 | 245 | 269,000 | 245 |
2019-10-03 | 231 | 247 | 225 | 235 | 226,400 | 235 |
2019-10-02 | 228 | 265 | 218 | 239 | 940,400 | 239 |
2019-10-01 | 245 | 246 | 205 | 212 | 570,800 | 212 |
2019-09-30 | 259 | 263 | 247 | 247 | 292,800 | 247 |
2019-09-27 | 265 | 278 | 260 | 278 | 127,800 | 278 |
2019-09-26 | 265 | 267 | 259 | 265 | 66,100 | 265 |
2019-09-25 | 261 | 265 | 259 | 265 | 34,200 | 265 |
2019-09-24 | 264 | 270 | 257 | 261 | 79,500 | 261 |
2019-09-20 | 247 | 265 | 247 | 265 | 68,500 | 265 |
2019-09-19 | 246 | 252 | 243 | 247 | 59,000 | 247 |
2019-09-18 | 247 | 254 | 244 | 244 | 65,300 | 244 |
2019-09-17 | 246 | 259 | 242 | 253 | 94,800 | 253 |
2019-09-13 | 264 | 267 | 241 | 252 | 229,200 | 252 |
2019-09-12 | 269 | 273 | 262 | 266 | 79,900 | 266 |
2019-09-11 | 264 | 281 | 264 | 266 | 150,300 | 266 |
2019-09-10 | 264 | 271 | 260 | 264 | 91,700 | 264 |
2019-09-09 | 282 | 282 | 242 | 265 | 279,100 | 265 |
2019-09-06 | 284 | 287 | 261 | 281 | 315,800 | 281 |
2019-09-05 | 261 | 289 | 256 | 279 | 477,200 | 279 |
2019-09-04 | 272 | 311 | 252 | 277 | 2,050,800 | 277 |
2019-09-03 | 224 | 245 | 220 | 240 | 838,700 | 240 |
2019-09-02 | 206 | 224 | 206 | 211 | 161,100 | 211 |
2019-08-30 | 200 | 208 | 200 | 205 | 84,400 | 205 |
2019-08-29 | 200 | 200 | 197 | 199 | 31,200 | 199 |
2019-08-28 | 200 | 202 | 199 | 202 | 41,100 | 202 |
2019-08-27 | 198 | 200 | 198 | 199 | 26,600 | 199 |
2019-08-26 | 200 | 209 | 197 | 198 | 131,500 | 198 |
2019-08-23 | 199 | 199 | 196 | 196 | 35,700 | 196 |
2019-08-22 | 199 | 199 | 198 | 199 | 14,900 | 199 |
2019-08-21 | 199 | 199 | 198 | 198 | 21,500 | 198 |
2019-08-20 | 200 | 200 | 197 | 199 | 33,600 | 199 |
2019-08-19 | 198 | 202 | 197 | 200 | 44,800 | 200 |
2019-08-16 | 198 | 201 | 197 | 199 | 37,000 | 199 |
2019-08-15 | 199 | 200 | 198 | 199 | 41,800 | 199 |
2019-08-14 | 202 | 202 | 199 | 199 | 18,600 | 199 |
2019-08-13 | 200 | 202 | 199 | 201 | 37,700 | 201 |
2019-08-09 | 200 | 202 | 199 | 201 | 38,600 | 201 |
2019-08-08 | 201 | 201 | 199 | 200 | 21,000 | 200 |
2019-08-07 | 201 | 201 | 200 | 200 | 20,500 | 200 |
2019-08-06 | 199 | 200 | 198 | 200 | 61,600 | 200 |
2019-08-05 | 200 | 205 | 198 | 200 | 60,200 | 200 |
2019-08-02 | 202 | 202 | 198 | 200 | 29,700 | 200 |
2019-08-01 | 202 | 202 | 199 | 200 | 14,600 | 200 |
2019-07-31 | 200 | 203 | 199 | 199 | 30,800 | 199 |
2019-07-30 | 199 | 200 | 198 | 198 | 41,600 | 198 |
2019-07-29 | 208 | 208 | 199 | 199 | 59,200 | 199 |
2019-07-26 | 200 | 210 | 197 | 209 | 112,000 | 209 |
2019-07-25 | 200 | 202 | 198 | 200 | 32,800 | 200 |
2019-07-24 | 199 | 200 | 197 | 200 | 36,300 | 200 |
2019-07-23 | 199 | 201 | 197 | 198 | 47,300 | 198 |
2019-07-22 | 210 | 220 | 198 | 199 | 358,700 | 199 |
2019-07-19 | 200 | 200 | 196 | 198 | 35,200 | 198 |
2019-07-18 | 197 | 199 | 196 | 197 | 12,600 | 197 |
2019-07-17 | 199 | 200 | 196 | 197 | 19,600 | 197 |
2019-07-16 | 198 | 201 | 195 | 198 | 76,100 | 198 |
2019-07-12 | 205 | 205 | 202 | 204 | 29,400 | 204 |
2019-07-11 | 203 | 205 | 202 | 204 | 30,600 | 204 |
2019-07-10 | 203 | 205 | 202 | 202 | 32,300 | 202 |
2019-07-09 | 204 | 206 | 203 | 203 | 24,700 | 203 |
2019-07-08 | 201 | 203 | 200 | 203 | 28,500 | 203 |
2019-07-05 | 200 | 201 | 199 | 200 | 28,700 | 200 |
2019-07-04 | 198 | 201 | 198 | 199 | 22,700 | 199 |
2019-07-03 | 199 | 201 | 197 | 199 | 28,000 | 199 |
2019-07-02 | 200 | 202 | 198 | 198 | 42,900 | 198 |
2019-07-01 | 207 | 207 | 194 | 200 | 230,500 | 200 |
2019-06-28 | 212 | 212 | 203 | 207 | 77,300 | 207 |
2019-06-27 | 210 | 211 | 205 | 209 | 63,700 | 209 |
2019-06-26 | 210 | 212 | 203 | 209 | 19,600 | 209 |
2019-06-25 | 215 | 216 | 212 | 214 | 20,700 | 214 |
2019-06-24 | 218 | 220 | 212 | 216 | 24,000 | 216 |
2019-06-21 | 219 | 220 | 217 | 219 | 23,600 | 219 |
2019-06-20 | 220 | 225 | 219 | 221 | 12,200 | 221 |
2019-06-19 | 221 | 222 | 219 | 220 | 7,800 | 220 |
2019-06-18 | 217 | 221 | 217 | 221 | 9,000 | 221 |
2019-06-17 | 216 | 219 | 214 | 217 | 6,700 | 217 |
2019-06-14 | 218 | 223 | 216 | 219 | 19,200 | 219 |
2019-06-13 | 223 | 224 | 216 | 218 | 20,900 | 218 |
2019-06-12 | 219 | 223 | 215 | 223 | 28,800 | 223 |
2019-06-11 | 211 | 218 | 210 | 216 | 28,100 | 216 |
2019-06-10 | 216 | 219 | 210 | 212 | 29,800 | 212 |
2019-06-07 | 212 | 222 | 209 | 214 | 66,400 | 214 |
2019-06-06 | 204 | 211 | 204 | 207 | 35,900 | 207 |
2019-06-05 | 204 | 206 | 201 | 204 | 26,100 | 204 |
2019-06-04 | 196 | 200 | 193 | 199 | 21,200 | 199 |
2019-06-03 | 200 | 201 | 197 | 197 | 36,600 | 197 |
2019-05-31 | 213 | 213 | 199 | 203 | 82,200 | 203 |
2019-05-30 | 204 | 234 | 201 | 210 | 359,100 | 210 |
2019-05-29 | 200 | 210 | 200 | 206 | 22,900 | 206 |
2019-05-28 | 196 | 203 | 196 | 201 | 14,900 | 201 |
2019-05-27 | 197 | 203 | 196 | 200 | 15,800 | 200 |
2019-05-24 | 196 | 203 | 196 | 197 | 32,100 | 197 |
2019-05-23 | 194 | 205 | 193 | 198 | 34,500 | 198 |
2019-05-22 | 203 | 203 | 196 | 199 | 49,400 | 199 |
2019-05-21 | 206 | 207 | 202 | 202 | 16,300 | 202 |
2019-05-20 | 215 | 215 | 201 | 202 | 43,300 | 202 |
2019-05-17 | 220 | 220 | 210 | 217 | 27,500 | 217 |
2019-05-16 | 217 | 228 | 217 | 220 | 14,900 | 220 |
2019-05-15 | 225 | 227 | 213 | 217 | 13,900 | 217 |
2019-05-14 | 208 | 231 | 208 | 222 | 42,400 | 222 |
2019-05-13 | 241 | 241 | 228 | 228 | 25,800 | 228 |
2019-05-10 | 223 | 240 | 222 | 225 | 27,800 | 225 |
2019-05-09 | 250 | 250 | 212 | 227 | 65,400 | 227 |
2019-05-08 | 251 | 251 | 246 | 246 | 5,000 | 246 |
2019-05-07 | 248 | 250 | 245 | 249 | 15,400 | 249 |
2019-04-26 | 250 | 250 | 244 | 248 | 10,900 | 248 |
2019-04-25 | 255 | 255 | 247 | 247 | 18,700 | 247 |
2019-04-24 | 251 | 254 | 248 | 250 | 11,500 | 250 |
2019-04-23 | 248 | 254 | 248 | 252 | 18,900 | 252 |
2019-04-22 | 251 | 254 | 248 | 248 | 41,600 | 248 |
2019-04-19 | 250 | 253 | 247 | 253 | 17,600 | 253 |
2019-04-18 | 251 | 254 | 249 | 251 | 12,400 | 251 |
2019-04-17 | 252 | 256 | 249 | 253 | 44,000 | 253 |
2019-04-16 | 253 | 254 | 250 | 252 | 8,000 | 252 |
2019-04-15 | 244 | 256 | 244 | 256 | 50,200 | 256 |
2019-04-12 | 258 | 262 | 254 | 258 | 34,700 | 258 |
2019-04-11 | 260 | 262 | 253 | 257 | 35,700 | 257 |
2019-04-10 | 251 | 263 | 251 | 260 | 60,300 | 260 |
2019-04-09 | 245 | 250 | 245 | 249 | 27,700 | 249 |
2019-04-08 | 241 | 250 | 241 | 250 | 29,800 | 250 |
2019-04-05 | 241 | 248 | 240 | 241 | 25,900 | 241 |
2019-04-04 | 260 | 261 | 232 | 241 | 134,300 | 241 |
2019-04-03 | 269 | 271 | 255 | 261 | 111,700 | 261 |
2019-04-02 | 263 | 288 | 247 | 273 | 706,100 | 273 |
2019-04-01 | 240 | 307 | 237 | 247 | 484,600 | 247 |
2019-03-29 | 259 | 259 | 238 | 238 | 53,600 | 238 |
2019-03-28 | 230 | 245 | 230 | 243 | 58,300 | 243 |
2019-03-27 | 220 | 248 | 220 | 228 | 157,900 | 228 |
2019-03-26 | 216 | 225 | 216 | 223 | 15,200 | 223 |
2019-03-25 | 216 | 221 | 216 | 219 | 20,800 | 219 |
2019-03-22 | 225 | 225 | 217 | 221 | 56,500 | 221 |
2019-03-20 | 214 | 228 | 211 | 226 | 74,400 | 226 |
2019-03-19 | 210 | 216 | 210 | 216 | 25,800 | 216 |
2019-03-18 | 208 | 212 | 208 | 211 | 30,600 | 211 |
2019-03-15 | 208 | 215 | 208 | 213 | 41,500 | 213 |
2019-03-14 | 216 | 216 | 208 | 212 | 38,800 | 212 |
2019-03-13 | 212 | 218 | 210 | 213 | 49,100 | 213 |
2019-03-12 | 223 | 223 | 206 | 215 | 102,200 | 215 |
2019-03-11 | 220 | 251 | 208 | 216 | 289,300 | 216 |
2019-03-08 | 240 | 241 | 213 | 213 | 461,200 | 213 |
2019-03-07 | 269 | 309 | 239 | 242 | 2,196,900 | 242 |
2019-03-06 | 206 | 230 | 204 | 230 | 1,088,100 | 230 |
2019-03-05 | 176 | 180 | 176 | 180 | 7,900 | 180 |
2019-03-04 | 179 | 180 | 178 | 179 | 8,200 | 179 |
2019-03-01 | 180 | 182 | 179 | 180 | 6,600 | 180 |
2019-02-28 | 180 | 182 | 179 | 181 | 8,800 | 181 |
2019-02-27 | 181 | 182 | 179 | 180 | 12,000 | 180 |
2019-02-26 | 180 | 182 | 180 | 181 | 22,300 | 181 |
2019-02-25 | 182 | 186 | 182 | 185 | 26,200 | 185 |
2019-02-22 | 183 | 183 | 180 | 183 | 6,500 | 183 |
2019-02-21 | 182 | 183 | 181 | 183 | 7,500 | 183 |
2019-02-20 | 182 | 182 | 177 | 182 | 18,800 | 182 |
2019-02-19 | 183 | 183 | 181 | 182 | 5,900 | 182 |
2019-02-18 | 180 | 183 | 180 | 183 | 10,300 | 183 |
2019-02-15 | 180 | 181 | 176 | 179 | 9,100 | 179 |
2019-02-14 | 179 | 183 | 178 | 181 | 13,400 | 181 |
2019-02-13 | 179 | 181 | 178 | 179 | 9,600 | 179 |
2019-02-12 | 177 | 179 | 167 | 179 | 24,900 | 179 |
2019-02-08 | 177 | 179 | 176 | 177 | 8,300 | 177 |
2019-02-07 | 180 | 180 | 177 | 179 | 10,200 | 179 |
2019-02-06 | 182 | 184 | 179 | 180 | 16,300 | 180 |
2019-02-05 | 182 | 185 | 180 | 181 | 20,000 | 181 |
2019-02-04 | 172 | 191 | 172 | 182 | 94,700 | 182 |
2019-02-01 | 164 | 193 | 164 | 170 | 217,500 | 170 |
2019-01-31 | 164 | 166 | 162 | 164 | 7,100 | 164 |
2019-01-30 | 166 | 167 | 162 | 164 | 8,700 | 164 |
2019-01-29 | 162 | 168 | 162 | 166 | 16,600 | 166 |
2019-01-28 | 164 | 165 | 161 | 161 | 16,200 | 161 |
2019-01-25 | 166 | 167 | 163 | 164 | 31,600 | 164 |
2019-01-24 | 168 | 168 | 166 | 168 | 20,800 | 168 |
2019-01-23 | 167 | 170 | 167 | 169 | 10,200 | 169 |
2019-01-22 | 168 | 171 | 167 | 171 | 18,700 | 171 |
2019-01-21 | 170 | 170 | 166 | 170 | 19,900 | 170 |
2019-01-18 | 171 | 173 | 170 | 170 | 28,400 | 170 |
2019-01-17 | 175 | 177 | 171 | 174 | 30,600 | 174 |
2019-01-16 | 181 | 182 | 176 | 180 | 27,000 | 180 |
2019-01-15 | 177 | 202 | 171 | 178 | 200,500 | 178 |
2019-01-11 | 190 | 193 | 178 | 189 | 85,400 | 189 |
2019-01-10 | 180 | 223 | 179 | 196 | 408,500 | 196 |
2019-01-09 | 163 | 176 | 163 | 176 | 30,000 | 176 |
2019-01-08 | 159 | 171 | 159 | 168 | 30,500 | 168 |
2019-01-07 | 155 | 159 | 153 | 159 | 37,600 | 159 |
2019-01-04 | 150 | 151 | 141 | 150 | 20,000 | 150 |
分割・併合履歴 : [1995-02-23]1株→1.3株