文教堂グループホールディングス(9978)の株価時系列情報
文教堂グループホールディングス(9978)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2004/12/30 | 704 | 710 | 704 | 705 | 2,200 |
2004/12/29 | 698 | 699 | 682 | 691 | 2,100 |
2004/12/28 | 690 | 695 | 689 | 695 | 1,000 |
2004/12/27 | 680 | 692 | 678 | 680 | 2,500 |
2004/12/24 | 690 | 690 | 680 | 680 | 500 |
2004/12/22 | 672 | 675 | 651 | 670 | 2,500 |
2004/12/21 | 700 | 700 | 662 | 672 | 5,300 |
2004/12/20 | 660 | 660 | 650 | 650 | 2,500 |
2004/12/17 | 660 | 660 | 650 | 650 | 2,200 |
2004/12/16 | 660 | 660 | 655 | 655 | 800 |
2004/12/15 | 655 | 655 | 654 | 655 | 1,200 |
2004/12/14 | 658 | 658 | 650 | 655 | 2,400 |
2004/12/13 | 655 | 675 | 655 | 670 | 1,200 |
2004/12/10 | 656 | 675 | 655 | 655 | 1,700 |
2004/12/09 | 655 | 660 | 655 | 655 | 600 |
2004/12/08 | 650 | 660 | 650 | 660 | 300 |
2004/12/07 | 670 | 670 | 650 | 650 | 3,800 |
2004/12/06 | 645 | 650 | 642 | 650 | 900 |
2004/12/03 | 642 | 645 | 640 | 645 | 1,100 |
2004/12/02 | 642 | 650 | 642 | 642 | 600 |
2004/12/01 | 655 | 655 | 642 | 642 | 500 |
2004/11/30 | 650 | 660 | 650 | 650 | 2,800 |
2004/11/29 | 630 | 630 | 630 | 630 | 1,400 |
2004/11/26 | 630 | 630 | 626 | 626 | 800 |
2004/11/25 | 633 | 633 | 629 | 629 | 800 |
2004/11/24 | 629 | 629 | 626 | 626 | 400 |
2004/11/22 | 630 | 630 | 629 | 629 | 1,200 |
2004/11/19 | 622 | 630 | 622 | 630 | 600 |
2004/11/18 | 630 | 630 | 629 | 629 | 500 |
2004/11/17 | 630 | 631 | 629 | 629 | 1,400 |
2004/11/16 | 625 | 630 | 615 | 629 | 2,200 |
2004/11/15 | 622 | 626 | 620 | 625 | 1,300 |
2004/11/12 | 620 | 621 | 620 | 620 | 1,100 |
2004/11/11 | 622 | 630 | 622 | 630 | 1,000 |
2004/11/10 | 620 | 621 | 620 | 620 | 1,600 |
2004/11/09 | 620 | 621 | 620 | 621 | 800 |
2004/11/08 | 615 | 620 | 615 | 620 | 300 |
2004/11/05 | 611 | 620 | 611 | 620 | 900 |
2004/11/04 | 622 | 623 | 605 | 606 | 2,400 |
2004/11/02 | 635 | 640 | 630 | 630 | 1,200 |
2004/11/01 | 620 | 635 | 620 | 630 | 1,500 |
2004/10/29 | 599 | 630 | 599 | 620 | 10,100 |
2004/10/28 | 660 | 660 | 659 | 659 | 1,100 |
2004/10/27 | 665 | 665 | 660 | 660 | 900 |
2004/10/26 | 660 | 670 | 658 | 670 | 400 |
2004/10/25 | 667 | 667 | 660 | 660 | 800 |
2004/10/22 | 663 | 670 | 663 | 667 | 1,100 |
2004/10/21 | 670 | 670 | 665 | 665 | 900 |
2004/10/20 | 685 | 685 | 670 | 670 | 2,100 |
2004/10/19 | 682 | 685 | 682 | 685 | 400 |
2004/10/18 | 680 | 682 | 680 | 682 | 500 |
2004/10/15 | 675 | 680 | 675 | 680 | 500 |
2004/10/13 | 680 | 680 | 675 | 680 | 600 |
2004/10/12 | 685 | 685 | 680 | 680 | 900 |
2004/10/07 | 690 | 690 | 688 | 688 | 500 |
2004/10/06 | 682 | 690 | 680 | 690 | 1,000 |
2004/10/05 | 690 | 690 | 685 | 685 | 400 |
2004/10/04 | 671 | 690 | 671 | 690 | 800 |
2004/10/01 | 663 | 675 | 663 | 670 | 600 |
2004/09/30 | 678 | 680 | 661 | 661 | 1,700 |
2004/09/29 | 669 | 669 | 660 | 660 | 2,300 |
2004/09/28 | 669 | 670 | 668 | 669 | 1,200 |
2004/09/27 | 680 | 680 | 668 | 670 | 1,600 |
2004/09/24 | 690 | 690 | 680 | 680 | 1,300 |
2004/09/22 | 690 | 694 | 689 | 690 | 1,800 |
2004/09/21 | 696 | 696 | 690 | 694 | 1,400 |
2004/09/17 | 700 | 700 | 691 | 694 | 1,500 |
2004/09/16 | 700 | 700 | 695 | 695 | 1,000 |
2004/09/15 | 700 | 700 | 698 | 699 | 900 |
2004/09/14 | 697 | 699 | 694 | 699 | 1,100 |
2004/09/13 | 700 | 700 | 693 | 693 | 2,000 |
2004/09/10 | 695 | 700 | 695 | 700 | 600 |
2004/09/09 | 710 | 710 | 695 | 695 | 1,900 |
2004/09/08 | 700 | 700 | 690 | 700 | 1,300 |
2004/09/07 | 689 | 700 | 689 | 690 | 2,400 |
2004/09/06 | 687 | 689 | 687 | 689 | 500 |
2004/09/03 | 689 | 690 | 685 | 685 | 2,400 |
2004/09/02 | 690 | 690 | 686 | 688 | 1,300 |
2004/09/01 | 683 | 700 | 683 | 688 | 3,200 |
2004/08/31 | 680 | 697 | 680 | 683 | 5,000 |
2004/08/30 | 709 | 709 | 674 | 680 | 5,800 |
2004/08/27 | 740 | 740 | 720 | 720 | 3,400 |
2004/08/26 | 750 | 750 | 710 | 740 | 6,000 |
2004/08/25 | 785 | 800 | 785 | 800 | 10,100 |
2004/08/24 | 781 | 784 | 780 | 784 | 4,700 |
2004/08/23 | 773 | 780 | 773 | 780 | 2,300 |
2004/08/20 | 775 | 775 | 770 | 772 | 3,600 |
2004/08/19 | 773 | 774 | 773 | 773 | 1,000 |
2004/08/18 | 769 | 770 | 768 | 770 | 3,700 |
2004/08/17 | 769 | 770 | 769 | 769 | 800 |
2004/08/16 | 768 | 770 | 768 | 768 | 1,600 |
2004/08/13 | 769 | 769 | 767 | 767 | 1,700 |
2004/08/12 | 770 | 770 | 768 | 770 | 1,200 |
2004/08/11 | 769 | 770 | 769 | 770 | 1,400 |
2004/08/10 | 765 | 767 | 760 | 767 | 1,600 |
2004/08/09 | 770 | 770 | 760 | 760 | 3,200 |
2004/08/06 | 762 | 767 | 762 | 765 | 500 |
2004/08/05 | 768 | 768 | 760 | 760 | 3,000 |
2004/08/04 | 760 | 761 | 760 | 761 | 600 |
2004/08/03 | 757 | 759 | 756 | 759 | 2,100 |
2004/08/02 | 758 | 759 | 756 | 756 | 2,100 |
2004/07/30 | 755 | 760 | 755 | 760 | 3,000 |
2004/07/29 | 757 | 757 | 755 | 757 | 400 |
2004/07/28 | 761 | 761 | 755 | 755 | 1,300 |
2004/07/27 | 760 | 765 | 760 | 760 | 3,500 |
2004/07/26 | 755 | 759 | 752 | 759 | 3,500 |
2004/07/23 | 760 | 770 | 755 | 755 | 5,100 |
2004/07/22 | 740 | 740 | 740 | 740 | 2,300 |
2004/07/21 | 736 | 743 | 735 | 740 | 8,500 |
2004/07/20 | 731 | 737 | 730 | 735 | 4,400 |
2004/07/16 | 730 | 730 | 725 | 726 | 1,700 |
2004/07/15 | 737 | 738 | 735 | 735 | 1,200 |
2004/07/14 | 737 | 738 | 736 | 737 | 3,900 |
2004/07/13 | 737 | 738 | 737 | 738 | 3,100 |
2004/07/12 | 735 | 739 | 735 | 737 | 2,800 |
2004/07/09 | 730 | 733 | 730 | 733 | 2,500 |
2004/07/08 | 725 | 734 | 720 | 730 | 3,500 |
2004/07/07 | 735 | 736 | 735 | 735 | 800 |
2004/07/06 | 725 | 735 | 725 | 735 | 1,600 |
2004/07/05 | 733 | 733 | 725 | 725 | 3,300 |
2004/07/02 | 730 | 732 | 730 | 732 | 1,200 |
2004/07/01 | 730 | 733 | 728 | 730 | 2,000 |
2004/06/30 | 735 | 735 | 730 | 733 | 3,500 |
2004/06/29 | 733 | 733 | 728 | 730 | 3,600 |
2004/06/28 | 732 | 732 | 730 | 730 | 1,800 |
2004/06/25 | 733 | 735 | 731 | 731 | 1,700 |
2004/06/24 | 730 | 733 | 730 | 733 | 3,200 |
2004/06/23 | 725 | 730 | 725 | 730 | 1,100 |
2004/06/22 | 725 | 726 | 724 | 725 | 2,100 |
2004/06/21 | 725 | 725 | 724 | 724 | 700 |
2004/06/18 | 725 | 729 | 721 | 722 | 2,500 |
2004/06/17 | 723 | 729 | 718 | 721 | 2,600 |
2004/06/16 | 720 | 722 | 717 | 722 | 1,500 |
2004/06/15 | 716 | 717 | 714 | 715 | 2,500 |
2004/06/14 | 712 | 720 | 712 | 717 | 5,800 |
2004/06/11 | 709 | 710 | 709 | 710 | 5,000 |
2004/06/10 | 706 | 708 | 706 | 708 | 1,800 |
2004/06/09 | 707 | 707 | 700 | 705 | 2,800 |
2004/06/08 | 705 | 708 | 704 | 707 | 2,600 |
2004/06/07 | 704 | 706 | 700 | 705 | 5,700 |
2004/06/04 | 700 | 704 | 700 | 704 | 2,500 |
2004/06/03 | 700 | 700 | 690 | 700 | 4,800 |
2004/06/02 | 695 | 698 | 695 | 698 | 2,100 |
2004/06/01 | 674 | 700 | 674 | 695 | 3,500 |
2004/05/31 | 670 | 670 | 665 | 670 | 2,400 |
2004/05/28 | 639 | 640 | 639 | 639 | 3,400 |
2004/05/27 | 636 | 640 | 636 | 639 | 1,000 |
2004/05/26 | 636 | 636 | 635 | 636 | 1,400 |
2004/05/25 | 638 | 640 | 635 | 635 | 1,600 |
2004/05/24 | 631 | 635 | 630 | 635 | 3,900 |
2004/05/21 | 631 | 635 | 630 | 630 | 400 |
2004/05/20 | 640 | 640 | 621 | 625 | 1,200 |
2004/05/19 | 620 | 630 | 618 | 630 | 1,600 |
2004/05/18 | 630 | 630 | 620 | 620 | 900 |
2004/05/17 | 665 | 665 | 635 | 635 | 2,300 |
2004/05/14 | 665 | 666 | 665 | 665 | 1,700 |
2004/05/13 | 670 | 673 | 660 | 665 | 1,000 |
2004/05/12 | 641 | 660 | 641 | 660 | 1,700 |
2004/05/11 | 600 | 635 | 600 | 635 | 3,200 |
2004/05/10 | 675 | 679 | 585 | 600 | 10,200 |
2004/05/07 | 729 | 730 | 675 | 675 | 6,200 |
2004/05/06 | 745 | 750 | 736 | 736 | 10,400 |
2004/04/30 | 725 | 745 | 722 | 741 | 11,500 |
2004/04/28 | 710 | 722 | 710 | 722 | 5,900 |
2004/04/27 | 667 | 700 | 667 | 700 | 7,000 |
2004/04/26 | 646 | 661 | 646 | 661 | 4,700 |
2004/04/23 | 650 | 650 | 641 | 644 | 4,800 |
2004/04/22 | 641 | 650 | 640 | 645 | 7,900 |
2004/04/21 | 631 | 635 | 630 | 635 | 1,200 |
2004/04/20 | 612 | 635 | 612 | 630 | 5,400 |
2004/04/19 | 591 | 612 | 591 | 607 | 7,200 |
2004/04/16 | 580 | 585 | 580 | 583 | 1,200 |
2004/04/15 | 577 | 577 | 575 | 575 | 2,900 |
2004/04/14 | 566 | 577 | 565 | 572 | 3,500 |
2004/04/13 | 563 | 566 | 560 | 566 | 8,200 |
2004/04/12 | 560 | 562 | 560 | 560 | 2,200 |
2004/04/09 | 549 | 560 | 549 | 560 | 2,800 |
2004/04/08 | 544 | 550 | 544 | 550 | 2,300 |
2004/04/07 | 550 | 550 | 545 | 545 | 3,100 |
2004/04/06 | 561 | 561 | 549 | 552 | 8,400 |
2004/04/05 | 556 | 561 | 556 | 561 | 2,900 |
2004/04/02 | 552 | 555 | 551 | 555 | 3,000 |
2004/04/01 | 549 | 550 | 548 | 549 | 1,300 |
2004/03/31 | 540 | 549 | 540 | 541 | 4,000 |
2004/03/30 | 543 | 549 | 543 | 549 | 1,900 |
2004/03/29 | 531 | 537 | 531 | 536 | 2,500 |
2004/03/26 | 532 | 535 | 530 | 530 | 2,600 |
2004/03/25 | 528 | 535 | 528 | 530 | 10,500 |
2004/03/24 | 526 | 528 | 526 | 527 | 4,100 |
2004/03/23 | 525 | 526 | 525 | 526 | 1,400 |
2004/03/22 | 523 | 525 | 522 | 525 | 1,500 |
2004/03/19 | 523 | 524 | 521 | 521 | 1,200 |
2004/03/18 | 520 | 522 | 520 | 521 | 2,300 |
2004/03/17 | 516 | 520 | 515 | 520 | 2,500 |
2004/03/16 | 518 | 518 | 516 | 516 | 900 |
2004/03/15 | 518 | 518 | 517 | 518 | 1,200 |
2004/03/12 | 518 | 518 | 517 | 517 | 400 |
2004/03/11 | 518 | 519 | 515 | 519 | 1,400 |
2004/03/10 | 514 | 516 | 513 | 514 | 2,100 |
2004/03/09 | 513 | 514 | 512 | 514 | 2,300 |
2004/03/08 | 510 | 512 | 510 | 512 | 3,400 |
2004/03/05 | 511 | 512 | 509 | 511 | 1,200 |
2004/03/04 | 509 | 512 | 506 | 512 | 3,600 |
2004/03/03 | 514 | 514 | 505 | 512 | 2,100 |
2004/03/02 | 512 | 515 | 509 | 515 | 6,800 |
2004/03/01 | 520 | 520 | 500 | 515 | 4,100 |
2004/02/27 | 523 | 523 | 518 | 521 | 3,800 |
2004/02/26 | 518 | 518 | 510 | 514 | 4,800 |
2004/02/25 | 519 | 521 | 518 | 520 | 11,000 |
2004/02/24 | 520 | 521 | 515 | 520 | 8,900 |
2004/02/23 | 525 | 530 | 525 | 526 | 9,700 |
2004/02/20 | 520 | 524 | 519 | 521 | 8,000 |
2004/02/19 | 519 | 520 | 518 | 520 | 3,900 |
2004/02/18 | 515 | 520 | 515 | 519 | 5,500 |
2004/02/17 | 519 | 519 | 515 | 516 | 2,800 |
2004/02/16 | 508 | 515 | 506 | 515 | 6,400 |
2004/02/13 | 505 | 508 | 505 | 507 | 3,400 |
2004/02/12 | 500 | 504 | 500 | 504 | 3,300 |
2004/02/10 | 500 | 500 | 496 | 500 | 3,000 |
2004/02/09 | 500 | 500 | 499 | 500 | 2,600 |
2004/02/06 | 499 | 500 | 499 | 500 | 900 |
2004/02/05 | 500 | 500 | 496 | 496 | 2,200 |
2004/02/04 | 498 | 500 | 498 | 498 | 1,000 |
2004/02/03 | 500 | 500 | 495 | 498 | 3,700 |
2004/02/02 | 499 | 500 | 495 | 499 | 2,200 |
2004/01/30 | 499 | 499 | 495 | 495 | 2,700 |
2004/01/29 | 489 | 489 | 481 | 489 | 3,200 |
2004/01/28 | 488 | 488 | 487 | 488 | 1,100 |
2004/01/27 | 487 | 487 | 486 | 487 | 1,200 |
2004/01/26 | 486 | 487 | 484 | 485 | 3,400 |
2004/01/23 | 486 | 486 | 485 | 486 | 1,000 |
2004/01/22 | 485 | 485 | 481 | 484 | 800 |
2004/01/21 | 484 | 485 | 483 | 485 | 1,300 |
2004/01/20 | 480 | 482 | 475 | 482 | 1,100 |
2004/01/19 | 471 | 475 | 470 | 474 | 2,300 |
2004/01/16 | 470 | 470 | 469 | 470 | 3,300 |
2004/01/15 | 470 | 470 | 470 | 470 | 1,800 |
2004/01/14 | 470 | 475 | 469 | 474 | 1,900 |
2004/01/13 | 474 | 474 | 469 | 470 | 4,200 |
2004/01/09 | 476 | 476 | 469 | 470 | 3,500 |
2004/01/08 | 477 | 477 | 468 | 476 | 3,300 |
2004/01/07 | 471 | 479 | 470 | 470 | 2,700 |
2004/01/06 | 480 | 480 | 470 | 475 | 3,000 |
2004/01/05 | 480 | 480 | 477 | 478 | 3,300 |