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 |
|---|---|---|---|---|---|
| 1995/12/29 | 2,360 | 2,360 | 2,340 | 2,350 | 17,000 |
| 1995/12/28 | 2,120 | 2,250 | 2,120 | 2,220 | 23,000 |
| 1995/12/27 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 |
| 1995/12/26 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1995/12/25 | 2,000 | 2,000 | 1,990 | 2,000 | 15,000 |
| 1995/12/22 | 1,940 | 2,000 | 1,940 | 2,000 | 22,000 |
| 1995/12/20 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 |
| 1995/12/19 | 1,990 | 1,990 | 1,900 | 1,940 | 10,000 |
| 1995/12/18 | 2,000 | 2,000 | 1,990 | 2,000 | 11,000 |
| 1995/12/15 | 2,000 | 2,010 | 1,990 | 1,990 | 5,000 |
| 1995/12/14 | 2,000 | 2,020 | 2,000 | 2,000 | 8,000 |
| 1995/12/13 | 2,000 | 2,010 | 2,000 | 2,000 | 8,000 |
| 1995/12/12 | 2,030 | 2,070 | 2,000 | 2,000 | 5,000 |
| 1995/12/11 | 2,030 | 2,030 | 2,020 | 2,020 | 4,000 |
| 1995/12/08 | 2,020 | 2,020 | 2,000 | 2,020 | 18,000 |
| 1995/12/07 | 2,060 | 2,070 | 2,020 | 2,020 | 10,000 |
| 1995/12/06 | 2,130 | 2,140 | 2,070 | 2,070 | 3,000 |
| 1995/12/05 | 2,020 | 2,020 | 2,000 | 2,020 | 10,000 |
| 1995/12/04 | 2,010 | 2,050 | 2,000 | 2,000 | 14,000 |
| 1995/12/01 | 1,980 | 2,020 | 1,980 | 1,990 | 34,000 |
| 1995/11/29 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 |
| 1995/11/28 | 2,030 | 2,030 | 1,990 | 2,000 | 10,000 |
| 1995/11/27 | 2,110 | 2,110 | 2,050 | 2,050 | 10,000 |
| 1995/11/24 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 |
| 1995/11/22 | 2,200 | 2,200 | 2,130 | 2,130 | 17,000 |
| 1995/11/21 | 2,200 | 2,200 | 2,200 | 2,200 | 4,000 |
| 1995/11/20 | 2,200 | 2,200 | 2,200 | 2,200 | 7,000 |
| 1995/11/17 | 2,190 | 2,200 | 2,190 | 2,200 | 9,000 |
| 1995/11/16 | 2,230 | 2,230 | 2,230 | 2,230 | 3,000 |
| 1995/11/15 | 2,370 | 2,370 | 2,230 | 2,230 | 5,000 |
| 1995/11/14 | 2,390 | 2,390 | 2,380 | 2,380 | 5,000 |
| 1995/11/13 | 2,390 | 2,390 | 2,380 | 2,380 | 5,000 |
| 1995/11/10 | 2,380 | 2,390 | 2,380 | 2,390 | 3,000 |
| 1995/11/09 | 2,380 | 2,380 | 2,370 | 2,380 | 10,000 |
| 1995/11/08 | 2,370 | 2,370 | 2,350 | 2,370 | 15,000 |
| 1995/11/07 | 2,400 | 2,400 | 2,250 | 2,250 | 6,000 |
| 1995/11/06 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
| 1995/11/02 | 2,410 | 2,410 | 2,350 | 2,400 | 7,000 |
| 1995/11/01 | 2,310 | 2,430 | 2,310 | 2,410 | 23,000 |
| 1995/10/31 | 2,210 | 2,310 | 2,210 | 2,310 | 5,000 |
| 1995/10/30 | 2,190 | 2,210 | 2,190 | 2,200 | 9,000 |
| 1995/10/27 | 2,180 | 2,200 | 2,180 | 2,200 | 7,000 |
| 1995/10/26 | 2,260 | 2,300 | 2,240 | 2,300 | 54,000 |
| 1995/10/25 | 2,170 | 2,360 | 2,170 | 2,340 | 47,000 |
| 1995/10/24 | 2,150 | 2,280 | 2,150 | 2,150 | 75,000 |
| 1995/10/23 | 2,180 | 2,200 | 2,130 | 2,130 | 70,000 |
| 1995/10/20 | 2,590 | 2,590 | 2,200 | 2,200 | 28,000 |
| 1995/10/19 | 2,570 | 2,600 | 2,570 | 2,600 | 4,000 |
| 1995/10/18 | 2,940 | 2,940 | 2,890 | 2,890 | 3,000 |
| 1995/10/17 | 3,000 | 3,000 | 2,980 | 2,980 | 7,000 |
| 1995/10/16 | 3,040 | 3,040 | 3,040 | 3,040 | 4,000 |
| 1995/10/13 | 3,080 | 3,080 | 2,960 | 3,040 | 12,000 |
| 1995/10/12 | 3,060 | 3,100 | 3,060 | 3,090 | 4,000 |
| 1995/10/09 | 3,200 | 3,200 | 3,110 | 3,190 | 7,000 |
| 1995/10/06 | 3,250 | 3,250 | 3,190 | 3,200 | 7,000 |
| 1995/10/05 | 3,300 | 3,300 | 3,290 | 3,290 | 19,000 |
| 1995/10/04 | 3,300 | 3,400 | 3,300 | 3,300 | 36,000 |
| 1995/10/03 | 3,340 | 3,350 | 3,330 | 3,350 | 16,000 |
| 1995/10/02 | 3,330 | 3,330 | 3,330 | 3,330 | 1,000 |
| 1995/09/27 | 3,430 | 3,440 | 3,430 | 3,440 | 6,000 |
| 1995/09/26 | 3,290 | 3,350 | 3,290 | 3,300 | 15,000 |
| 1995/09/25 | 3,300 | 3,300 | 3,290 | 3,290 | 6,000 |
| 1995/09/22 | 3,300 | 3,320 | 3,300 | 3,300 | 21,000 |
| 1995/09/21 | 3,360 | 3,360 | 3,350 | 3,350 | 2,000 |
| 1995/09/20 | 3,350 | 3,350 | 3,350 | 3,350 | 22,000 |
| 1995/09/19 | 3,350 | 3,350 | 3,350 | 3,350 | 3,000 |
| 1995/09/14 | 3,320 | 3,350 | 3,320 | 3,330 | 7,000 |
| 1995/09/13 | 3,320 | 3,350 | 3,300 | 3,350 | 17,000 |
| 1995/09/12 | 3,320 | 3,350 | 3,300 | 3,310 | 25,000 |
| 1995/09/11 | 3,320 | 3,350 | 3,300 | 3,320 | 23,000 |
| 1995/09/08 | 3,300 | 3,300 | 3,270 | 3,270 | 8,000 |
| 1995/09/07 | 3,320 | 3,320 | 3,250 | 3,250 | 17,000 |
| 1995/09/05 | 3,310 | 3,320 | 3,310 | 3,320 | 2,000 |
| 1995/09/04 | 3,320 | 3,320 | 3,300 | 3,320 | 8,000 |
| 1995/09/01 | 3,320 | 3,320 | 3,320 | 3,320 | 1,000 |
| 1995/08/31 | 3,340 | 3,340 | 3,340 | 3,340 | 2,000 |
| 1995/08/30 | 3,290 | 3,350 | 3,290 | 3,350 | 10,000 |
| 1995/08/29 | 3,280 | 3,300 | 3,280 | 3,300 | 2,000 |
| 1995/08/28 | 3,300 | 3,300 | 3,300 | 3,300 | 5,000 |
| 1995/08/25 | 3,320 | 3,320 | 3,320 | 3,320 | 3,000 |
| 1995/08/24 | 3,260 | 3,360 | 3,260 | 3,330 | 12,000 |
| 1995/08/23 | 3,270 | 3,270 | 3,270 | 3,270 | 1,000 |
| 1995/08/22 | 3,330 | 3,330 | 3,240 | 3,240 | 5,000 |
| 1995/08/21 | 3,380 | 3,380 | 3,340 | 3,340 | 21,000 |
| 1995/08/18 | 3,350 | 3,380 | 3,350 | 3,350 | 13,000 |
| 1995/08/17 | 3,340 | 3,340 | 3,340 | 3,340 | 3,000 |
| 1995/08/16 | 3,360 | 3,360 | 3,330 | 3,340 | 16,000 |
| 1995/08/15 | 3,230 | 3,320 | 3,230 | 3,320 | 18,000 |
| 1995/08/14 | 3,250 | 3,250 | 3,250 | 3,250 | 2,000 |
| 1995/08/11 | 3,200 | 3,250 | 3,200 | 3,200 | 7,000 |
| 1995/08/10 | 3,190 | 3,190 | 3,190 | 3,190 | 1,000 |
| 1995/08/09 | 3,190 | 3,200 | 3,150 | 3,190 | 19,000 |
| 1995/08/08 | 3,200 | 3,200 | 3,150 | 3,190 | 13,000 |
| 1995/08/07 | 3,140 | 3,200 | 3,100 | 3,200 | 11,000 |
| 1995/08/04 | 3,140 | 3,140 | 3,090 | 3,120 | 14,000 |
| 1995/08/03 | 2,940 | 3,000 | 2,940 | 3,000 | 4,000 |
| 1995/08/02 | 2,900 | 2,940 | 2,900 | 2,940 | 16,000 |
| 1995/08/01 | 2,930 | 2,930 | 2,900 | 2,900 | 4,000 |
| 1995/07/31 | 2,900 | 2,930 | 2,880 | 2,930 | 6,000 |
| 1995/07/28 | 2,910 | 2,910 | 2,900 | 2,900 | 4,000 |
| 1995/07/27 | 2,960 | 2,960 | 2,910 | 2,910 | 3,000 |
| 1995/07/26 | 2,980 | 2,980 | 2,950 | 2,950 | 2,000 |
| 1995/07/25 | 2,990 | 2,990 | 2,920 | 2,920 | 3,000 |
| 1995/07/24 | 3,050 | 3,050 | 2,960 | 2,960 | 4,000 |
| 1995/07/21 | 2,880 | 3,050 | 2,880 | 3,000 | 49,000 |
| 1995/07/20 | 2,850 | 2,890 | 2,850 | 2,890 | 2,000 |
| 1995/07/19 | 2,860 | 2,860 | 2,850 | 2,850 | 5,000 |
| 1995/07/18 | 2,860 | 2,870 | 2,840 | 2,870 | 5,000 |
| 1995/07/17 | 2,800 | 2,880 | 2,800 | 2,850 | 7,000 |
| 1995/07/14 | 2,780 | 2,790 | 2,780 | 2,790 | 4,000 |
| 1995/07/13 | 2,780 | 2,790 | 2,780 | 2,790 | 12,000 |
| 1995/07/12 | 2,800 | 2,800 | 2,780 | 2,780 | 5,000 |
| 1995/07/11 | 2,770 | 2,790 | 2,730 | 2,790 | 9,000 |
| 1995/07/10 | 2,730 | 2,730 | 2,730 | 2,730 | 1,000 |
| 1995/07/07 | 2,740 | 2,740 | 2,730 | 2,740 | 12,000 |
| 1995/07/06 | 2,650 | 2,750 | 2,650 | 2,750 | 4,000 |
| 1995/07/05 | 2,740 | 2,740 | 2,740 | 2,740 | 2,000 |
| 1995/07/03 | 2,770 | 2,770 | 2,770 | 2,770 | 1,000 |
| 1995/06/28 | 2,820 | 2,820 | 2,800 | 2,800 | 10,000 |
| 1995/06/27 | 2,790 | 2,800 | 2,790 | 2,800 | 4,000 |
| 1995/06/23 | 2,730 | 2,730 | 2,730 | 2,730 | 2,000 |
| 1995/06/22 | 2,730 | 2,750 | 2,730 | 2,750 | 8,000 |
| 1995/06/21 | 2,620 | 2,740 | 2,620 | 2,740 | 7,000 |
| 1995/06/19 | 2,600 | 2,600 | 2,600 | 2,600 | 10,000 |
| 1995/06/16 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 |
| 1995/06/15 | 2,680 | 2,680 | 2,660 | 2,660 | 2,000 |
| 1995/06/09 | 2,690 | 2,690 | 2,690 | 2,690 | 8,000 |
| 1995/05/30 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 |
| 1995/05/19 | 2,860 | 2,870 | 2,860 | 2,870 | 15,000 |
| 1995/05/17 | 2,830 | 2,830 | 2,800 | 2,800 | 2,000 |
| 1995/05/16 | 2,890 | 2,900 | 2,860 | 2,860 | 11,000 |
| 1995/05/15 | 2,900 | 2,900 | 2,900 | 2,900 | 6,000 |
| 1995/05/12 | 2,900 | 2,900 | 2,860 | 2,900 | 6,000 |
| 1995/05/11 | 2,860 | 2,860 | 2,860 | 2,860 | 1,000 |
| 1995/05/10 | 2,910 | 2,910 | 2,910 | 2,910 | 5,000 |
| 1995/05/08 | 2,950 | 2,950 | 2,930 | 2,930 | 18,000 |
| 1995/05/02 | 2,900 | 2,990 | 2,900 | 2,930 | 24,000 |
| 1995/05/01 | 2,910 | 2,910 | 2,900 | 2,900 | 8,000 |
| 1995/04/28 | 2,900 | 2,900 | 2,890 | 2,900 | 13,000 |
| 1995/04/27 | 2,850 | 2,900 | 2,770 | 2,900 | 10,000 |
| 1995/04/26 | 2,760 | 2,770 | 2,760 | 2,770 | 6,000 |
| 1995/04/25 | 2,720 | 2,800 | 2,720 | 2,800 | 5,000 |
| 1995/04/24 | 2,560 | 2,800 | 2,560 | 2,800 | 11,000 |
| 1995/04/21 | 2,820 | 2,820 | 2,790 | 2,800 | 8,000 |
| 1995/04/20 | 2,840 | 2,840 | 2,800 | 2,820 | 4,000 |
| 1995/04/19 | 2,850 | 2,850 | 2,850 | 2,850 | 2,000 |
| 1995/04/11 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
| 1995/04/04 | 2,800 | 2,970 | 2,800 | 2,970 | 3,000 |
| 1995/03/31 | 2,760 | 2,800 | 2,760 | 2,760 | 5,000 |
| 1995/03/30 | 2,700 | 2,760 | 2,700 | 2,760 | 2,000 |
| 1995/03/29 | 2,770 | 2,770 | 2,770 | 2,770 | 4,000 |
| 1995/03/28 | 2,750 | 2,780 | 2,750 | 2,780 | 5,000 |
| 1995/03/24 | 2,880 | 2,880 | 2,730 | 2,830 | 9,000 |
| 1995/03/17 | 2,950 | 2,950 | 2,950 | 2,950 | 3,000 |
| 1995/03/16 | 2,950 | 2,950 | 2,950 | 2,950 | 2,000 |
| 1995/03/15 | 2,990 | 2,990 | 2,970 | 2,970 | 2,000 |
| 1995/03/13 | 2,990 | 2,990 | 2,990 | 2,990 | 2,000 |
| 1995/03/10 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 |
| 1995/03/09 | 3,020 | 3,020 | 3,020 | 3,020 | 3,000 |
| 1995/03/08 | 3,090 | 3,090 | 3,040 | 3,040 | 4,000 |
| 1995/03/07 | 3,100 | 3,100 | 3,090 | 3,090 | 11,000 |
| 1995/03/06 | 3,070 | 3,140 | 3,070 | 3,140 | 5,000 |
| 1995/03/03 | 3,090 | 3,090 | 3,080 | 3,080 | 5,000 |
| 1995/03/02 | 2,990 | 3,030 | 2,990 | 3,030 | 4,000 |
| 1995/03/01 | 2,870 | 2,910 | 2,870 | 2,910 | 21,000 |
| 1995/02/28 | 2,760 | 2,870 | 2,760 | 2,870 | 9,000 |
| 1995/02/24 | 2,860 | 2,860 | 2,800 | 2,800 | 2,000 |
| 1995/02/23 | 0 | 0 | 0 | 0 | 0 |
| 1995/02/23 | 1 -> 1.30 分割 | ||||
| 1995/02/22 | 3,690 | 3,750 | 3,640 | 3,750 | 4,000 |
| 1995/02/21 | 3,750 | 3,750 | 3,750 | 3,750 | 6,000 |
| 1995/02/20 | 3,800 | 3,800 | 3,800 | 3,800 | 5,000 |
| 1995/02/17 | 3,800 | 3,800 | 3,750 | 3,800 | 10,000 |
| 1995/02/16 | 3,900 | 3,900 | 3,900 | 3,900 | 3,000 |
| 1995/02/15 | 3,850 | 3,890 | 3,850 | 3,890 | 5,000 |
| 1995/02/14 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 |
| 1995/02/13 | 3,950 | 3,950 | 3,900 | 3,900 | 12,000 |
| 1995/02/10 | 3,950 | 3,950 | 3,950 | 3,950 | 7,000 |
| 1995/02/09 | 3,940 | 3,980 | 3,940 | 3,950 | 13,000 |
| 1995/02/08 | 4,000 | 4,000 | 3,950 | 3,950 | 24,000 |
| 1995/02/07 | 4,070 | 4,070 | 4,070 | 4,070 | 1,000 |
| 1995/02/06 | 4,040 | 4,070 | 4,000 | 4,070 | 15,000 |
| 1995/02/03 | 4,000 | 4,000 | 3,940 | 3,950 | 19,000 |
| 1995/02/02 | 3,990 | 4,000 | 3,990 | 3,990 | 6,000 |
| 1995/02/01 | 3,990 | 4,000 | 3,950 | 4,000 | 8,000 |
| 1995/01/31 | 4,100 | 4,100 | 4,000 | 4,000 | 11,000 |
| 1995/01/30 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 |
| 1995/01/27 | 4,020 | 4,020 | 4,000 | 4,000 | 5,000 |
| 1995/01/26 | 4,040 | 4,040 | 4,020 | 4,020 | 6,000 |
| 1995/01/25 | 3,990 | 4,040 | 3,990 | 4,040 | 2,000 |
| 1995/01/24 | 3,780 | 3,800 | 3,780 | 3,800 | 23,000 |
| 1995/01/23 | 3,820 | 3,820 | 3,820 | 3,820 | 3,000 |
| 1995/01/20 | 3,800 | 3,800 | 3,800 | 3,800 | 32,000 |
| 1995/01/19 | 4,050 | 4,050 | 3,800 | 3,800 | 31,000 |
| 1995/01/17 | 4,150 | 4,150 | 4,140 | 4,140 | 5,000 |
| 1995/01/13 | 4,160 | 4,160 | 4,150 | 4,150 | 9,000 |
| 1995/01/12 | 4,150 | 4,160 | 4,150 | 4,160 | 4,000 |
| 1995/01/11 | 4,150 | 4,150 | 4,150 | 4,150 | 5,000 |
| 1995/01/10 | 4,100 | 4,140 | 4,090 | 4,140 | 9,000 |
| 1995/01/09 | 4,130 | 4,130 | 4,100 | 4,100 | 4,000 |
| 1995/01/06 | 4,100 | 4,150 | 4,050 | 4,100 | 8,000 |
| 1995/01/05 | 4,100 | 4,150 | 4,100 | 4,150 | 3,000 |
| 1995/01/04 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 |