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 |
---|---|---|---|---|---|
1997/12/30 | 505 | 505 | 505 | 505 | 3,000 |
1997/12/26 | 515 | 515 | 510 | 510 | 3,000 |
1997/12/25 | 510 | 515 | 510 | 515 | 8,000 |
1997/12/24 | 510 | 515 | 510 | 510 | 6,000 |
1997/12/22 | 490 | 515 | 490 | 515 | 7,000 |
1997/12/19 | 520 | 520 | 520 | 520 | 14,000 |
1997/12/18 | 520 | 520 | 520 | 520 | 4,000 |
1997/12/17 | 460 | 470 | 460 | 470 | 6,000 |
1997/12/16 | 455 | 460 | 455 | 460 | 4,000 |
1997/12/15 | 450 | 458 | 450 | 455 | 12,000 |
1997/12/11 | 450 | 450 | 450 | 450 | 1,000 |
1997/12/10 | 457 | 458 | 450 | 450 | 8,000 |
1997/12/09 | 458 | 458 | 458 | 458 | 3,000 |
1997/12/08 | 445 | 450 | 445 | 450 | 12,000 |
1997/12/05 | 445 | 445 | 445 | 445 | 5,000 |
1997/12/04 | 445 | 445 | 445 | 445 | 2,000 |
1997/12/03 | 450 | 450 | 450 | 450 | 8,000 |
1997/12/02 | 450 | 450 | 450 | 450 | 6,000 |
1997/12/01 | 429 | 440 | 429 | 440 | 13,000 |
1997/11/28 | 410 | 430 | 410 | 420 | 15,000 |
1997/11/27 | 389 | 390 | 381 | 390 | 5,000 |
1997/11/25 | 370 | 390 | 370 | 390 | 16,000 |
1997/11/21 | 391 | 410 | 391 | 410 | 2,000 |
1997/11/20 | 400 | 400 | 390 | 390 | 6,000 |
1997/11/19 | 410 | 410 | 400 | 400 | 14,000 |
1997/11/18 | 400 | 410 | 400 | 410 | 20,000 |
1997/11/17 | 390 | 395 | 390 | 390 | 12,000 |
1997/11/14 | 380 | 390 | 380 | 390 | 6,000 |
1997/11/13 | 395 | 400 | 395 | 400 | 20,000 |
1997/11/12 | 404 | 404 | 400 | 400 | 16,000 |
1997/11/11 | 406 | 406 | 404 | 404 | 6,000 |
1997/11/10 | 411 | 412 | 406 | 406 | 17,000 |
1997/11/07 | 423 | 423 | 411 | 411 | 21,000 |
1997/11/06 | 430 | 430 | 420 | 423 | 30,000 |
1997/11/04 | 411 | 411 | 410 | 411 | 9,000 |
1997/10/31 | 410 | 410 | 410 | 410 | 4,000 |
1997/10/30 | 416 | 416 | 410 | 410 | 4,000 |
1997/10/29 | 411 | 421 | 411 | 421 | 8,000 |
1997/10/28 | 430 | 430 | 410 | 410 | 14,000 |
1997/10/27 | 423 | 425 | 420 | 425 | 4,000 |
1997/10/24 | 401 | 406 | 401 | 406 | 7,000 |
1997/10/23 | 423 | 423 | 403 | 406 | 37,000 |
1997/10/22 | 440 | 440 | 420 | 425 | 26,000 |
1997/10/21 | 409 | 412 | 406 | 410 | 12,000 |
1997/10/20 | 410 | 412 | 410 | 412 | 9,000 |
1997/10/17 | 402 | 410 | 402 | 410 | 14,000 |
1997/10/16 | 430 | 430 | 400 | 413 | 28,000 |
1997/10/15 | 465 | 465 | 430 | 430 | 24,000 |
1997/10/14 | 490 | 490 | 478 | 478 | 13,000 |
1997/10/13 | 495 | 499 | 490 | 490 | 18,000 |
1997/10/09 | 480 | 519 | 480 | 490 | 20,000 |
1997/10/08 | 475 | 480 | 465 | 480 | 10,000 |
1997/10/07 | 470 | 480 | 470 | 480 | 7,000 |
1997/10/06 | 470 | 470 | 470 | 470 | 3,000 |
1997/10/03 | 490 | 490 | 470 | 470 | 7,000 |
1997/10/02 | 518 | 518 | 498 | 499 | 6,000 |
1997/10/01 | 529 | 529 | 520 | 520 | 4,000 |
1997/09/30 | 554 | 554 | 531 | 531 | 4,000 |
1997/09/29 | 550 | 557 | 550 | 555 | 4,000 |
1997/09/26 | 559 | 559 | 559 | 559 | 1,000 |
1997/09/25 | 560 | 560 | 560 | 560 | 1,000 |
1997/09/24 | 560 | 570 | 560 | 570 | 3,000 |
1997/09/22 | 561 | 561 | 560 | 560 | 2,000 |
1997/09/19 | 550 | 560 | 541 | 560 | 5,000 |
1997/09/18 | 579 | 579 | 560 | 560 | 3,000 |
1997/09/17 | 579 | 580 | 579 | 580 | 2,000 |
1997/09/16 | 589 | 589 | 580 | 580 | 2,000 |
1997/09/12 | 590 | 590 | 590 | 590 | 4,000 |
1997/09/11 | 590 | 590 | 590 | 590 | 3,000 |
1997/09/10 | 600 | 600 | 590 | 590 | 4,000 |
1997/09/09 | 610 | 610 | 610 | 610 | 1,000 |
1997/09/08 | 610 | 620 | 610 | 620 | 6,000 |
1997/09/04 | 640 | 640 | 640 | 640 | 3,000 |
1997/09/03 | 649 | 650 | 649 | 650 | 2,000 |
1997/09/02 | 670 | 670 | 670 | 670 | 2,000 |
1997/09/01 | 670 | 670 | 670 | 670 | 3,000 |
1997/08/29 | 630 | 630 | 580 | 610 | 4,000 |
1997/08/28 | 690 | 690 | 630 | 630 | 10,000 |
1997/08/27 | 690 | 690 | 690 | 690 | 2,000 |
1997/08/26 | 701 | 701 | 690 | 690 | 7,000 |
1997/08/25 | 701 | 702 | 701 | 701 | 4,000 |
1997/08/22 | 710 | 710 | 700 | 701 | 4,000 |
1997/08/21 | 700 | 700 | 700 | 700 | 2,000 |
1997/08/20 | 705 | 705 | 700 | 700 | 20,000 |
1997/08/19 | 710 | 710 | 710 | 710 | 3,000 |
1997/08/18 | 719 | 720 | 710 | 710 | 3,000 |
1997/08/15 | 720 | 720 | 720 | 720 | 2,000 |
1997/08/14 | 719 | 719 | 719 | 719 | 5,000 |
1997/08/13 | 719 | 720 | 719 | 720 | 9,000 |
1997/08/12 | 720 | 720 | 720 | 720 | 4,000 |
1997/08/11 | 710 | 729 | 710 | 720 | 8,000 |
1997/08/08 | 746 | 746 | 720 | 720 | 6,000 |
1997/08/07 | 776 | 776 | 750 | 750 | 6,000 |
1997/08/06 | 779 | 779 | 778 | 778 | 11,000 |
1997/08/05 | 800 | 800 | 777 | 780 | 8,000 |
1997/08/04 | 810 | 810 | 809 | 810 | 22,000 |
1997/08/01 | 810 | 810 | 800 | 809 | 6,000 |
1997/07/31 | 780 | 810 | 780 | 810 | 12,000 |
1997/07/30 | 824 | 824 | 800 | 800 | 10,000 |
1997/07/29 | 825 | 825 | 825 | 825 | 3,000 |
1997/07/25 | 820 | 820 | 810 | 810 | 11,000 |
1997/07/24 | 820 | 821 | 820 | 820 | 6,000 |
1997/07/23 | 820 | 820 | 820 | 820 | 3,000 |
1997/07/22 | 820 | 820 | 820 | 820 | 1,000 |
1997/07/18 | 820 | 820 | 820 | 820 | 2,000 |
1997/07/17 | 830 | 830 | 820 | 820 | 10,000 |
1997/07/16 | 839 | 839 | 839 | 839 | 2,000 |
1997/07/15 | 838 | 839 | 838 | 839 | 11,000 |
1997/07/14 | 839 | 839 | 839 | 839 | 1,000 |
1997/07/11 | 849 | 849 | 849 | 849 | 2,000 |
1997/07/10 | 858 | 859 | 850 | 850 | 7,000 |
1997/07/09 | 870 | 870 | 859 | 859 | 6,000 |
1997/07/08 | 880 | 880 | 880 | 880 | 3,000 |
1997/07/04 | 900 | 910 | 886 | 910 | 6,000 |
1997/07/03 | 920 | 930 | 920 | 920 | 14,000 |
1997/07/02 | 940 | 940 | 881 | 920 | 6,000 |
1997/07/01 | 945 | 945 | 940 | 940 | 5,000 |
1997/06/27 | 865 | 871 | 865 | 871 | 4,000 |
1997/06/26 | 860 | 865 | 859 | 865 | 9,000 |
1997/06/25 | 869 | 870 | 851 | 859 | 15,000 |
1997/06/24 | 890 | 890 | 870 | 870 | 11,000 |
1997/06/23 | 910 | 910 | 891 | 891 | 9,000 |
1997/06/20 | 906 | 920 | 901 | 920 | 7,000 |
1997/06/19 | 924 | 924 | 905 | 905 | 8,000 |
1997/06/18 | 925 | 925 | 925 | 925 | 4,000 |
1997/06/17 | 925 | 925 | 925 | 925 | 2,000 |
1997/06/16 | 915 | 915 | 915 | 915 | 1,000 |
1997/06/13 | 910 | 910 | 900 | 900 | 7,000 |
1997/06/12 | 919 | 920 | 910 | 910 | 9,000 |
1997/06/11 | 918 | 928 | 918 | 919 | 21,000 |
1997/06/10 | 920 | 920 | 920 | 920 | 18,000 |
1997/06/09 | 890 | 930 | 890 | 920 | 32,000 |
1997/06/06 | 899 | 900 | 890 | 890 | 7,000 |
1997/06/05 | 910 | 910 | 880 | 900 | 11,000 |
1997/06/04 | 928 | 928 | 928 | 928 | 1,000 |
1997/06/03 | 930 | 930 | 930 | 930 | 5,000 |
1997/06/02 | 930 | 930 | 930 | 930 | 1,000 |
1997/05/30 | 931 | 931 | 901 | 920 | 8,000 |
1997/05/29 | 940 | 940 | 939 | 939 | 3,000 |
1997/05/28 | 948 | 950 | 930 | 945 | 11,000 |
1997/05/27 | 900 | 950 | 900 | 950 | 16,000 |
1997/05/26 | 900 | 900 | 879 | 890 | 11,000 |
1997/05/23 | 950 | 959 | 910 | 910 | 21,000 |
1997/05/22 | 999 | 999 | 950 | 960 | 13,000 |
1997/05/21 | 1,050 | 1,060 | 991 | 1,000 | 102,000 |
1997/05/20 | 1,040 | 1,210 | 1,030 | 1,060 | 160,000 |
1997/05/19 | 951 | 1,020 | 951 | 1,020 | 117,000 |
1997/05/16 | 889 | 959 | 878 | 940 | 191,000 |
1997/05/15 | 759 | 859 | 759 | 859 | 149,000 |
1997/05/14 | 760 | 760 | 750 | 759 | 18,000 |
1997/05/13 | 760 | 770 | 755 | 770 | 33,000 |
1997/05/12 | 751 | 751 | 740 | 750 | 29,000 |
1997/05/09 | 782 | 788 | 740 | 740 | 58,000 |
1997/05/08 | 812 | 812 | 780 | 782 | 68,000 |
1997/05/07 | 829 | 829 | 810 | 810 | 44,000 |
1997/05/06 | 811 | 833 | 811 | 824 | 40,000 |
1997/05/02 | 795 | 805 | 795 | 805 | 29,000 |
1997/05/01 | 790 | 800 | 780 | 795 | 37,000 |
1997/04/30 | 799 | 805 | 790 | 800 | 22,000 |
1997/04/28 | 799 | 800 | 790 | 795 | 15,000 |
1997/04/25 | 799 | 800 | 799 | 800 | 25,000 |
1997/04/24 | 810 | 819 | 800 | 801 | 47,000 |
1997/04/23 | 822 | 832 | 810 | 810 | 26,000 |
1997/04/22 | 799 | 850 | 799 | 821 | 75,000 |
1997/04/21 | 799 | 810 | 789 | 789 | 91,000 |
1997/04/18 | 761 | 789 | 751 | 789 | 11,000 |
1997/04/14 | 778 | 779 | 778 | 779 | 2,000 |
1997/04/11 | 779 | 779 | 779 | 779 | 1,000 |
1997/04/10 | 780 | 780 | 780 | 780 | 1,000 |
1997/04/09 | 800 | 800 | 800 | 800 | 2,000 |
1997/04/07 | 829 | 829 | 829 | 829 | 1,000 |
1997/04/04 | 840 | 840 | 840 | 840 | 3,000 |
1997/04/03 | 869 | 869 | 850 | 850 | 5,000 |
1997/04/02 | 897 | 897 | 890 | 890 | 5,000 |
1997/04/01 | 897 | 897 | 897 | 897 | 1,000 |
1997/03/31 | 876 | 877 | 876 | 877 | 3,000 |
1997/03/27 | 895 | 895 | 895 | 895 | 5,000 |
1997/03/26 | 899 | 899 | 885 | 898 | 7,000 |
1997/03/25 | 917 | 917 | 900 | 900 | 6,000 |
1997/03/24 | 929 | 929 | 929 | 929 | 1,000 |
1997/03/21 | 930 | 930 | 930 | 930 | 4,000 |
1997/03/19 | 940 | 940 | 940 | 940 | 11,000 |
1997/03/18 | 958 | 958 | 950 | 950 | 4,000 |
1997/03/17 | 959 | 959 | 959 | 959 | 2,000 |
1997/03/14 | 960 | 960 | 960 | 960 | 2,000 |
1997/03/13 | 961 | 961 | 960 | 960 | 3,000 |
1997/03/12 | 960 | 960 | 960 | 960 | 5,000 |
1997/03/11 | 962 | 962 | 960 | 960 | 5,000 |
1997/03/10 | 962 | 962 | 962 | 962 | 4,000 |
1997/03/07 | 952 | 991 | 950 | 981 | 27,000 |
1997/03/06 | 971 | 971 | 971 | 971 | 4,000 |
1997/03/05 | 992 | 1,010 | 980 | 980 | 22,000 |
1997/03/04 | 1,020 | 1,020 | 1,010 | 1,010 | 9,000 |
1997/03/03 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 |
1997/02/28 | 1,040 | 1,060 | 1,010 | 1,010 | 13,000 |
1997/02/27 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
1997/02/26 | 1,080 | 1,080 | 1,060 | 1,060 | 10,000 |
1997/02/24 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
1997/02/20 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
1997/02/18 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
1997/02/14 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
1997/02/13 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
1997/02/10 | 1,270 | 1,300 | 1,270 | 1,270 | 4,000 |
1997/02/07 | 1,290 | 1,290 | 1,270 | 1,270 | 7,000 |
1997/02/06 | 1,310 | 1,320 | 1,310 | 1,320 | 4,000 |
1997/02/05 | 1,300 | 1,380 | 1,300 | 1,320 | 12,000 |
1997/02/04 | 1,160 | 1,300 | 1,160 | 1,300 | 12,000 |
1997/02/03 | 1,110 | 1,160 | 1,110 | 1,150 | 19,000 |
1997/01/31 | 1,110 | 1,140 | 1,110 | 1,120 | 25,000 |
1997/01/30 | 1,010 | 1,070 | 1,010 | 1,070 | 9,000 |
1997/01/29 | 1,020 | 1,100 | 1,020 | 1,030 | 28,000 |
1997/01/28 | 1,030 | 1,040 | 1,020 | 1,030 | 12,000 |
1997/01/27 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
1997/01/24 | 1,020 | 1,060 | 1,020 | 1,060 | 27,000 |
1997/01/23 | 1,190 | 1,190 | 1,020 | 1,020 | 5,000 |
1997/01/22 | 1,270 | 1,270 | 1,200 | 1,200 | 4,000 |
1997/01/21 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
1997/01/20 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
1997/01/17 | 1,440 | 1,450 | 1,400 | 1,400 | 7,000 |
1997/01/14 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 |
1997/01/13 | 1,550 | 1,550 | 1,550 | 1,550 | 9,000 |
1997/01/08 | 1,620 | 1,620 | 1,620 | 1,620 | 3,000 |
1997/01/07 | 1,620 | 1,650 | 1,620 | 1,650 | 4,000 |
1997/01/06 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 |