9978 (株)文教堂グループホールディングス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 42 | 43 | 41 | 43 | 79,900 | 43 |
| 2022-12-29 | 41 | 43 | 40 | 41 | 232,200 | 41 |
| 2022-12-28 | 41 | 42 | 40 | 40 | 204,800 | 40 |
| 2022-12-27 | 41 | 42 | 41 | 41 | 93,200 | 41 |
| 2022-12-26 | 42 | 42 | 41 | 41 | 211,200 | 41 |
| 2022-12-23 | 42 | 42 | 41 | 42 | 270,100 | 42 |
| 2022-12-22 | 42 | 43 | 42 | 42 | 138,300 | 42 |
| 2022-12-21 | 42 | 43 | 42 | 42 | 65,900 | 42 |
| 2022-12-20 | 44 | 44 | 42 | 42 | 164,900 | 42 |
| 2022-12-19 | 44 | 44 | 43 | 43 | 63,000 | 43 |
| 2022-12-16 | 44 | 44 | 43 | 43 | 65,800 | 43 |
| 2022-12-15 | 44 | 44 | 43 | 44 | 102,400 | 44 |
| 2022-12-14 | 43 | 45 | 43 | 44 | 163,900 | 44 |
| 2022-12-13 | 43 | 44 | 43 | 43 | 489,500 | 43 |
| 2022-12-12 | 42 | 43 | 42 | 43 | 154,600 | 43 |
| 2022-12-09 | 42 | 43 | 42 | 42 | 38,400 | 42 |
| 2022-12-08 | 43 | 43 | 42 | 42 | 65,400 | 42 |
| 2022-12-07 | 42 | 43 | 42 | 42 | 115,500 | 42 |
| 2022-12-06 | 42 | 43 | 42 | 43 | 198,500 | 43 |
| 2022-12-05 | 43 | 43 | 42 | 42 | 95,800 | 42 |
| 2022-12-02 | 42 | 43 | 42 | 42 | 63,000 | 42 |
| 2022-12-01 | 43 | 43 | 42 | 42 | 23,400 | 42 |
| 2022-11-30 | 43 | 43 | 42 | 42 | 40,600 | 42 |
| 2022-11-29 | 43 | 43 | 42 | 42 | 43,300 | 42 |
| 2022-11-28 | 42 | 43 | 42 | 43 | 19,300 | 43 |
| 2022-11-25 | 43 | 43 | 42 | 42 | 29,100 | 42 |
| 2022-11-24 | 42 | 43 | 42 | 42 | 39,100 | 42 |
| 2022-11-22 | 42 | 43 | 42 | 42 | 65,700 | 42 |
| 2022-11-21 | 42 | 43 | 42 | 42 | 48,100 | 42 |
| 2022-11-18 | 42 | 43 | 42 | 42 | 165,600 | 42 |
| 2022-11-17 | 42 | 43 | 42 | 42 | 39,900 | 42 |
| 2022-11-16 | 43 | 43 | 42 | 42 | 159,400 | 42 |
| 2022-11-15 | 42 | 43 | 42 | 42 | 57,700 | 42 |
| 2022-11-14 | 42 | 43 | 42 | 42 | 61,000 | 42 |
| 2022-11-11 | 42 | 43 | 42 | 42 | 90,000 | 42 |
| 2022-11-10 | 43 | 43 | 42 | 42 | 57,300 | 42 |
| 2022-11-09 | 43 | 43 | 42 | 43 | 16,100 | 43 |
| 2022-11-08 | 42 | 43 | 42 | 42 | 33,200 | 42 |
| 2022-11-07 | 43 | 43 | 42 | 42 | 27,500 | 42 |
| 2022-11-04 | 43 | 43 | 42 | 42 | 23,300 | 42 |
| 2022-11-02 | 43 | 43 | 42 | 42 | 32,200 | 42 |
| 2022-11-01 | 43 | 43 | 42 | 42 | 250,600 | 42 |
| 2022-10-31 | 43 | 43 | 42 | 42 | 171,700 | 42 |
| 2022-10-28 | 43 | 43 | 42 | 43 | 45,600 | 43 |
| 2022-10-27 | 43 | 43 | 42 | 43 | 37,500 | 43 |
| 2022-10-26 | 43 | 43 | 42 | 42 | 77,100 | 42 |
| 2022-10-25 | 43 | 43 | 42 | 43 | 31,200 | 43 |
| 2022-10-24 | 43 | 43 | 42 | 42 | 30,300 | 42 |
| 2022-10-21 | 43 | 43 | 42 | 43 | 39,000 | 43 |
| 2022-10-20 | 43 | 43 | 42 | 42 | 36,800 | 42 |
| 2022-10-19 | 43 | 44 | 42 | 42 | 115,400 | 42 |
| 2022-10-18 | 43 | 44 | 42 | 43 | 48,600 | 43 |
| 2022-10-17 | 44 | 44 | 42 | 42 | 86,100 | 42 |
| 2022-10-14 | 43 | 44 | 42 | 44 | 126,400 | 44 |
| 2022-10-13 | 43 | 44 | 42 | 43 | 61,900 | 43 |
| 2022-10-12 | 43 | 44 | 43 | 43 | 99,800 | 43 |
| 2022-10-11 | 43 | 44 | 43 | 43 | 65,400 | 43 |
| 2022-10-07 | 45 | 45 | 42 | 43 | 903,200 | 43 |
| 2022-10-06 | 47 | 48 | 46 | 46 | 612,800 | 46 |
| 2022-10-05 | 46 | 47 | 45 | 47 | 350,700 | 47 |
| 2022-10-04 | 46 | 47 | 45 | 46 | 192,200 | 46 |
| 2022-10-03 | 45 | 46 | 45 | 46 | 50,900 | 46 |
| 2022-09-30 | 46 | 46 | 45 | 45 | 41,900 | 45 |
| 2022-09-29 | 45 | 46 | 45 | 46 | 34,400 | 46 |
| 2022-09-28 | 46 | 46 | 45 | 45 | 89,600 | 45 |
| 2022-09-27 | 46 | 47 | 45 | 45 | 81,400 | 45 |
| 2022-09-26 | 45 | 47 | 45 | 46 | 67,500 | 46 |
| 2022-09-22 | 45 | 47 | 44 | 47 | 305,200 | 47 |
| 2022-09-21 | 46 | 46 | 45 | 45 | 20,400 | 45 |
| 2022-09-20 | 46 | 47 | 45 | 45 | 191,200 | 45 |
| 2022-09-16 | 46 | 47 | 45 | 46 | 98,900 | 46 |
| 2022-09-15 | 46 | 47 | 46 | 46 | 31,400 | 46 |
| 2022-09-14 | 46 | 47 | 46 | 46 | 200,700 | 46 |
| 2022-09-13 | 46 | 47 | 46 | 46 | 41,300 | 46 |
| 2022-09-12 | 47 | 47 | 46 | 46 | 69,400 | 46 |
| 2022-09-09 | 47 | 48 | 46 | 46 | 379,800 | 46 |
| 2022-09-08 | 47 | 47 | 46 | 47 | 83,300 | 47 |
| 2022-09-07 | 48 | 49 | 46 | 46 | 527,400 | 46 |
| 2022-09-06 | 48 | 49 | 48 | 48 | 45,200 | 48 |
| 2022-09-05 | 49 | 49 | 48 | 48 | 26,400 | 48 |
| 2022-09-02 | 48 | 49 | 48 | 48 | 49,300 | 48 |
| 2022-09-01 | 49 | 50 | 48 | 49 | 227,000 | 49 |
| 2022-08-31 | 48 | 50 | 48 | 50 | 324,200 | 50 |
| 2022-08-30 | 48 | 49 | 48 | 48 | 114,500 | 48 |
| 2022-08-29 | 49 | 50 | 48 | 50 | 456,000 | 50 |
| 2022-08-26 | 49 | 49 | 48 | 49 | 42,400 | 49 |
| 2022-08-25 | 49 | 49 | 48 | 48 | 45,400 | 48 |
| 2022-08-24 | 48 | 49 | 47 | 49 | 266,200 | 49 |
| 2022-08-23 | 47 | 48 | 47 | 48 | 118,200 | 48 |
| 2022-08-22 | 49 | 49 | 47 | 48 | 113,900 | 48 |
| 2022-08-19 | 49 | 49 | 47 | 48 | 113,000 | 48 |
| 2022-08-18 | 49 | 49 | 47 | 49 | 168,400 | 49 |
| 2022-08-17 | 49 | 49 | 47 | 49 | 150,000 | 49 |
| 2022-08-16 | 49 | 49 | 48 | 48 | 70,800 | 48 |
| 2022-08-15 | 48 | 49 | 47 | 49 | 141,700 | 49 |
| 2022-08-12 | 49 | 49 | 47 | 48 | 182,100 | 48 |
| 2022-08-10 | 49 | 49 | 47 | 49 | 147,400 | 49 |
| 2022-08-09 | 48 | 49 | 47 | 48 | 261,100 | 48 |
| 2022-08-08 | 49 | 49 | 48 | 48 | 127,300 | 48 |
| 2022-08-05 | 49 | 49 | 48 | 48 | 191,600 | 48 |
| 2022-08-04 | 48 | 50 | 47 | 48 | 473,100 | 48 |
| 2022-08-03 | 48 | 48 | 47 | 47 | 196,700 | 47 |
| 2022-08-02 | 48 | 49 | 47 | 48 | 137,300 | 48 |
| 2022-08-01 | 49 | 50 | 47 | 47 | 387,900 | 47 |
| 2022-07-29 | 48 | 49 | 47 | 49 | 448,000 | 49 |
| 2022-07-28 | 48 | 48 | 47 | 47 | 74,300 | 47 |
| 2022-07-27 | 47 | 48 | 46 | 48 | 59,400 | 48 |
| 2022-07-26 | 48 | 48 | 46 | 47 | 190,900 | 47 |
| 2022-07-25 | 48 | 48 | 47 | 47 | 43,400 | 47 |
| 2022-07-22 | 48 | 49 | 47 | 47 | 243,100 | 47 |
| 2022-07-21 | 47 | 48 | 47 | 47 | 34,100 | 47 |
| 2022-07-20 | 48 | 48 | 47 | 47 | 50,100 | 47 |
| 2022-07-19 | 47 | 48 | 47 | 47 | 86,100 | 47 |
| 2022-07-15 | 47 | 48 | 46 | 46 | 112,700 | 46 |
| 2022-07-14 | 47 | 48 | 47 | 47 | 169,900 | 47 |
| 2022-07-13 | 47 | 49 | 47 | 48 | 192,600 | 48 |
| 2022-07-12 | 48 | 48 | 47 | 47 | 22,000 | 47 |
| 2022-07-11 | 47 | 48 | 46 | 48 | 163,900 | 48 |
| 2022-07-08 | 47 | 47 | 46 | 46 | 50,400 | 46 |
| 2022-07-07 | 46 | 47 | 45 | 46 | 115,700 | 46 |
| 2022-07-06 | 46 | 46 | 45 | 45 | 90,400 | 45 |
| 2022-07-05 | 46 | 46 | 45 | 46 | 33,100 | 46 |
| 2022-07-04 | 46 | 46 | 45 | 46 | 26,300 | 46 |
| 2022-07-01 | 46 | 46 | 45 | 46 | 113,900 | 46 |
| 2022-06-30 | 46 | 46 | 45 | 45 | 33,200 | 45 |
| 2022-06-29 | 45 | 46 | 44 | 45 | 224,000 | 45 |
| 2022-06-28 | 45 | 46 | 45 | 45 | 36,300 | 45 |
| 2022-06-27 | 46 | 47 | 45 | 45 | 63,200 | 45 |
| 2022-06-24 | 46 | 46 | 45 | 45 | 16,100 | 45 |
| 2022-06-23 | 45 | 46 | 44 | 45 | 110,500 | 45 |
| 2022-06-22 | 46 | 46 | 45 | 45 | 70,400 | 45 |
| 2022-06-21 | 45 | 46 | 45 | 46 | 85,500 | 46 |
| 2022-06-20 | 46 | 46 | 44 | 44 | 158,900 | 44 |
| 2022-06-17 | 45 | 46 | 44 | 46 | 301,500 | 46 |
| 2022-06-16 | 47 | 48 | 44 | 45 | 344,100 | 45 |
| 2022-06-15 | 47 | 48 | 46 | 47 | 90,200 | 47 |
| 2022-06-14 | 46 | 48 | 46 | 47 | 206,200 | 47 |
| 2022-06-13 | 47 | 48 | 47 | 47 | 111,900 | 47 |
| 2022-06-10 | 47 | 49 | 47 | 48 | 294,200 | 48 |
| 2022-06-09 | 50 | 51 | 47 | 48 | 982,300 | 48 |
| 2022-06-08 | 50 | 52 | 48 | 50 | 689,800 | 50 |
| 2022-06-07 | 47 | 51 | 46 | 49 | 869,200 | 49 |
| 2022-06-06 | 46 | 48 | 46 | 47 | 413,600 | 47 |
| 2022-06-03 | 44 | 48 | 44 | 47 | 595,600 | 47 |
| 2022-06-02 | 45 | 45 | 44 | 45 | 46,800 | 45 |
| 2022-06-01 | 44 | 45 | 43 | 45 | 274,300 | 45 |
| 2022-05-31 | 44 | 45 | 43 | 45 | 164,400 | 45 |
| 2022-05-30 | 43 | 44 | 43 | 43 | 121,300 | 43 |
| 2022-05-27 | 43 | 44 | 43 | 43 | 23,800 | 43 |
| 2022-05-26 | 43 | 44 | 42 | 44 | 91,200 | 44 |
| 2022-05-25 | 44 | 44 | 42 | 43 | 202,000 | 43 |
| 2022-05-24 | 44 | 44 | 43 | 43 | 53,400 | 43 |
| 2022-05-23 | 43 | 44 | 42 | 44 | 629,800 | 44 |
| 2022-05-20 | 42 | 43 | 42 | 42 | 64,800 | 42 |
| 2022-05-19 | 42 | 43 | 41 | 42 | 223,600 | 42 |
| 2022-05-18 | 43 | 43 | 42 | 42 | 58,500 | 42 |
| 2022-05-17 | 42 | 43 | 42 | 42 | 32,400 | 42 |
| 2022-05-16 | 42 | 44 | 42 | 42 | 370,200 | 42 |
| 2022-05-13 | 42 | 43 | 42 | 42 | 20,500 | 42 |
| 2022-05-12 | 43 | 43 | 42 | 42 | 164,200 | 42 |
| 2022-05-11 | 43 | 44 | 42 | 43 | 104,500 | 43 |
| 2022-05-10 | 43 | 44 | 41 | 43 | 812,400 | 43 |
| 2022-05-09 | 44 | 44 | 43 | 43 | 76,500 | 43 |
| 2022-05-06 | 43 | 45 | 43 | 43 | 204,900 | 43 |
| 2022-05-02 | 42 | 43 | 42 | 42 | 114,400 | 42 |
| 2022-04-28 | 42 | 43 | 42 | 42 | 70,300 | 42 |
| 2022-04-27 | 43 | 44 | 42 | 42 | 83,800 | 42 |
| 2022-04-26 | 43 | 44 | 42 | 44 | 166,800 | 44 |
| 2022-04-25 | 43 | 44 | 42 | 42 | 174,000 | 42 |
| 2022-04-22 | 44 | 45 | 43 | 44 | 191,500 | 44 |
| 2022-04-21 | 44 | 45 | 43 | 45 | 238,400 | 45 |
| 2022-04-20 | 43 | 44 | 43 | 43 | 76,600 | 43 |
| 2022-04-19 | 44 | 44 | 42 | 43 | 488,000 | 43 |
| 2022-04-18 | 44 | 44 | 43 | 43 | 181,600 | 43 |
| 2022-04-15 | 44 | 44 | 43 | 44 | 70,800 | 44 |
| 2022-04-14 | 45 | 45 | 43 | 44 | 194,500 | 44 |
| 2022-04-13 | 45 | 46 | 42 | 45 | 805,500 | 45 |
| 2022-04-12 | 46 | 46 | 43 | 45 | 428,100 | 45 |
| 2022-04-11 | 48 | 48 | 45 | 45 | 324,700 | 45 |
| 2022-04-08 | 48 | 49 | 46 | 48 | 477,100 | 48 |
| 2022-04-07 | 45 | 49 | 44 | 48 | 927,600 | 48 |
| 2022-04-06 | 43 | 46 | 42 | 45 | 979,300 | 45 |
| 2022-04-05 | 44 | 45 | 43 | 43 | 605,200 | 43 |
| 2022-04-04 | 44 | 45 | 44 | 44 | 127,400 | 44 |
| 2022-04-01 | 44 | 45 | 44 | 44 | 207,600 | 44 |
| 2022-03-31 | 44 | 45 | 44 | 44 | 309,000 | 44 |
| 2022-03-30 | 45 | 46 | 44 | 44 | 742,600 | 44 |
| 2022-03-29 | 48 | 50 | 45 | 45 | 2,972,800 | 45 |
| 2022-03-28 | 45 | 60 | 44 | 50 | 12,115,300 | 50 |
| 2022-03-25 | 44 | 45 | 43 | 44 | 171,600 | 44 |
| 2022-03-24 | 43 | 44 | 43 | 43 | 64,000 | 43 |
| 2022-03-23 | 43 | 45 | 43 | 44 | 146,000 | 44 |
| 2022-03-22 | 44 | 44 | 42 | 44 | 171,400 | 44 |
| 2022-03-18 | 43 | 44 | 42 | 43 | 190,100 | 43 |
| 2022-03-17 | 43 | 44 | 42 | 42 | 482,700 | 42 |
| 2022-03-16 | 43 | 45 | 42 | 43 | 308,100 | 43 |
| 2022-03-15 | 41 | 43 | 40 | 42 | 319,000 | 42 |
| 2022-03-14 | 40 | 41 | 39 | 41 | 136,500 | 41 |
| 2022-03-11 | 40 | 40 | 39 | 39 | 74,600 | 39 |
| 2022-03-10 | 40 | 41 | 39 | 40 | 381,600 | 40 |
| 2022-03-09 | 40 | 41 | 39 | 39 | 250,400 | 39 |
| 2022-03-08 | 40 | 41 | 40 | 40 | 291,000 | 40 |
| 2022-03-07 | 47 | 48 | 40 | 41 | 1,190,400 | 41 |
| 2022-03-04 | 43 | 48 | 42 | 46 | 1,382,600 | 46 |
| 2022-03-03 | 43 | 49 | 42 | 43 | 2,507,900 | 43 |
| 2022-03-02 | 42 | 43 | 42 | 42 | 145,500 | 42 |
| 2022-03-01 | 41 | 43 | 41 | 43 | 347,100 | 43 |
| 2022-02-28 | 39 | 42 | 38 | 41 | 312,400 | 41 |
| 2022-02-25 | 38 | 39 | 37 | 38 | 171,500 | 38 |
| 2022-02-24 | 41 | 42 | 37 | 38 | 574,800 | 38 |
| 2022-02-22 | 41 | 42 | 40 | 40 | 190,200 | 40 |
| 2022-02-21 | 41 | 42 | 41 | 41 | 106,300 | 41 |
| 2022-02-18 | 42 | 43 | 41 | 42 | 217,900 | 42 |
| 2022-02-17 | 43 | 43 | 42 | 43 | 53,300 | 43 |
| 2022-02-16 | 43 | 43 | 42 | 43 | 80,800 | 43 |
| 2022-02-15 | 42 | 43 | 42 | 43 | 51,700 | 43 |
| 2022-02-14 | 42 | 43 | 42 | 42 | 117,500 | 42 |
| 2022-02-10 | 42 | 43 | 41 | 43 | 151,800 | 43 |
| 2022-02-09 | 42 | 42 | 41 | 42 | 75,600 | 42 |
| 2022-02-08 | 42 | 42 | 41 | 42 | 42,200 | 42 |
| 2022-02-07 | 42 | 42 | 41 | 41 | 97,400 | 41 |
| 2022-02-04 | 42 | 42 | 40 | 42 | 117,100 | 42 |
| 2022-02-03 | 39 | 42 | 39 | 42 | 256,300 | 42 |
| 2022-02-02 | 39 | 41 | 38 | 39 | 213,000 | 39 |
| 2022-02-01 | 38 | 41 | 38 | 38 | 771,800 | 38 |
| 2022-01-31 | 38 | 39 | 37 | 37 | 384,400 | 37 |
| 2022-01-28 | 38 | 39 | 37 | 37 | 1,295,500 | 37 |
| 2022-01-27 | 40 | 41 | 37 | 37 | 1,179,200 | 37 |
| 2022-01-26 | 42 | 42 | 40 | 40 | 327,400 | 40 |
| 2022-01-25 | 43 | 43 | 41 | 42 | 224,000 | 42 |
| 2022-01-24 | 44 | 44 | 42 | 43 | 242,000 | 43 |
| 2022-01-21 | 44 | 45 | 43 | 44 | 228,500 | 44 |
| 2022-01-20 | 44 | 45 | 44 | 44 | 106,800 | 44 |
| 2022-01-19 | 45 | 46 | 44 | 44 | 235,800 | 44 |
| 2022-01-18 | 46 | 47 | 45 | 45 | 91,200 | 45 |
| 2022-01-17 | 46 | 47 | 46 | 46 | 160,200 | 46 |
| 2022-01-14 | 46 | 47 | 45 | 47 | 496,600 | 47 |
| 2022-01-13 | 49 | 50 | 48 | 48 | 285,900 | 48 |
| 2022-01-12 | 48 | 49 | 47 | 49 | 244,800 | 49 |
| 2022-01-11 | 47 | 48 | 46 | 48 | 246,500 | 48 |
| 2022-01-07 | 48 | 49 | 47 | 47 | 170,800 | 47 |
| 2022-01-06 | 49 | 50 | 48 | 49 | 168,700 | 49 |
| 2022-01-05 | 51 | 51 | 49 | 50 | 109,300 | 50 |
| 2022-01-04 | 52 | 52 | 50 | 50 | 85,600 | 50 |
分割・併合履歴 ： [1995-02-23]1株→1.3株
