日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 655 660 655 660 7,000
2000/12/28 646 660 646 650 8,000
2000/12/27 650 650 641 645 7,000
2000/12/26 632 650 632 650 8,000
2000/12/25 612 643 612 632 9,000
2000/12/22 608 625 608 610 16,000
2000/12/21 605 610 600 608 29,000
2000/12/20 624 624 601 605 20,000
2000/12/19 600 640 600 625 15,000
2000/12/18 645 645 600 600 18,000
2000/12/15 536 545 536 545 9,000
2000/12/14 540 545 520 531 16,000
2000/12/13 570 570 540 540 25,000
2000/12/12 580 580 575 579 6,000
2000/12/11 590 590 590 590 7,000
2000/12/08 590 590 590 590 5,000
2000/12/07 620 620 590 595 11,000
2000/12/06 620 620 620 620 2,000
2000/12/05 639 639 635 635 2,000
2000/12/04 640 640 640 640 2,000
2000/12/01 640 640 640 640 5,000
2000/11/30 601 601 600 600 13,000
2000/11/29 603 603 603 603 1,000
2000/11/28 620 630 600 600 33,000
2000/11/27 631 631 620 620 4,000
2000/11/22 670 670 650 650 9,000
2000/11/21 680 680 670 670 3,000
2000/11/20 680 680 680 680 1,000
2000/11/17 670 670 670 670 1,000
2000/11/16 680 680 670 670 2,000
2000/11/15 690 690 680 680 3,000
2000/11/14 680 680 680 680 2,000
2000/11/13 670 670 620 630 7,000
2000/11/10 680 680 680 680 1,000
2000/11/09 680 690 670 680 4,000
2000/11/07 670 674 670 674 3,000
2000/11/06 650 655 650 655 2,000
2000/11/02 680 680 631 650 11,000
2000/11/01 731 731 705 710 6,000
2000/10/31 730 730 730 730 1,000
2000/10/30 750 751 750 750 7,000
2000/10/27 750 750 750 750 2,000
2000/10/26 775 775 775 775 1,000
2000/10/25 770 800 770 790 6,000
2000/10/24 750 750 750 750 1,000
2000/10/23 771 771 750 750 2,000
2000/10/20 740 780 710 760 11,000
2000/10/19 760 770 750 770 4,000
2000/10/18 813 813 780 780 18,000
2000/10/17 780 800 780 796 12,000
2000/10/16 801 820 780 780 10,000
2000/10/13 818 818 800 800 3,000
2000/10/12 836 854 836 848 4,000
2000/10/11 826 855 826 850 15,000
2000/10/10 835 835 825 825 3,000
2000/10/06 890 890 826 837 11,000
2000/10/05 930 930 890 890 11,000
2000/10/04 955 956 930 940 10,000
2000/10/03 1,000 1,000 956 956 15,000
2000/10/02 1,090 1,090 1,020 1,070 9,000
2000/09/29 1,030 1,070 1,030 1,070 3,000
2000/09/26 1,060 1,100 1,060 1,070 5,000
2000/09/25 1,050 1,060 1,040 1,040 5,000
2000/09/22 1,060 1,060 1,010 1,050 12,000
2000/09/21 1,070 1,080 1,040 1,080 6,000
2000/09/20 1,100 1,100 1,080 1,080 3,000
2000/09/19 1,090 1,120 1,060 1,120 7,000
2000/09/18 1,080 1,120 1,060 1,120 5,000
2000/09/14 1,090 1,090 1,080 1,080 5,000
2000/09/13 1,080 1,080 1,080 1,080 3,000
2000/09/12 1,110 1,110 1,080 1,080 8,000
2000/09/11 1,110 1,140 1,060 1,140 6,000
2000/09/08 1,230 1,230 1,230 1,230 5,000
2000/09/07 1,120 1,180 1,100 1,180 26,000
2000/09/06 1,090 1,130 1,060 1,100 7,000
2000/09/05 1,050 1,130 1,050 1,090 11,000
2000/09/04 1,090 1,090 1,030 1,040 18,000
2000/09/01 1,130 1,130 1,070 1,090 13,000
2000/08/31 1,100 1,100 1,060 1,090 13,000
2000/08/30 1,150 1,150 1,100 1,100 8,000
2000/08/29 1,180 1,180 1,150 1,150 3,000
2000/08/28 1,290 1,290 1,200 1,200 4,000
2000/08/25 1,210 1,300 1,210 1,300 6,000
2000/08/24 1,240 1,250 1,230 1,230 4,000
2000/08/23 1,280 1,300 1,180 1,180 10,000
2000/08/22 1,370 1,370 1,250 1,280 9,000
2000/08/21 1,640 1,640 1,380 1,380 35,000
2000/08/18 1,680 1,680 1,660 1,680 107,000
2000/08/17 1,460 1,480 1,430 1,480 83,000
2000/08/16 1,100 1,280 1,100 1,280 22,000
2000/08/15 1,100 1,100 1,080 1,100 25,000
2000/08/11 1,080 1,080 1,080 1,080 1,000
2000/08/10 1,070 1,070 1,050 1,050 4,000
2000/08/08 1,030 1,040 1,030 1,040 2,000
2000/08/04 1,010 1,060 1,010 1,060 2,000
2000/08/03 1,110 1,110 1,100 1,100 2,000
2000/08/02 1,110 1,110 1,110 1,110 1,000
2000/08/01 1,060 1,060 1,060 1,060 2,000
2000/07/31 1,020 1,020 1,000 1,000 5,000
2000/07/27 1,050 1,050 1,040 1,040 5,000
2000/07/26 1,100 1,100 1,050 1,050 2,000
2000/07/25 1,100 1,100 1,100 1,100 1,000
2000/07/24 1,190 1,190 1,100 1,100 4,000
2000/07/21 1,050 1,050 1,050 1,050 1,000
2000/07/19 1,050 1,050 1,050 1,050 2,000
2000/07/18 1,110 1,110 1,050 1,050 8,000
2000/07/17 1,120 1,120 1,120 1,120 4,000
2000/07/14 1,180 1,180 1,110 1,110 7,000
2000/07/13 1,160 1,180 1,160 1,180 3,000
2000/07/12 1,140 1,150 1,140 1,150 5,000
2000/07/11 1,150 1,150 1,100 1,120 8,000
2000/07/10 1,200 1,250 1,200 1,200 6,000
2000/07/07 1,150 1,200 1,100 1,200 12,000
2000/07/06 1,210 1,210 1,150 1,150 7,000
2000/07/05 1,250 1,250 1,250 1,250 1,000
2000/07/04 1,320 1,320 1,300 1,300 5,000
2000/07/03 1,320 1,340 1,320 1,330 3,000
2000/06/30 1,320 1,320 1,320 1,320 1,000
2000/06/29 1,300 1,300 1,300 1,300 3,000
2000/06/28 1,300 1,300 1,300 1,300 1,000
2000/06/27 1,380 1,400 1,380 1,400 2,000
2000/06/26 1,440 1,440 1,300 1,360 9,000
2000/06/23 1,450 1,450 1,430 1,450 5,000
2000/06/22 1,450 1,450 1,450 1,450 3,000
2000/06/21 1,450 1,450 1,430 1,430 10,000
2000/06/20 1,420 1,450 1,420 1,450 2,000
2000/06/19 1,420 1,420 1,420 1,420 2,000
2000/06/16 1,500 1,500 1,450 1,450 8,000
2000/06/15 1,440 1,500 1,440 1,500 6,000
2000/06/14 1,400 1,420 1,400 1,420 3,000
2000/06/13 1,370 1,390 1,370 1,390 2,000
2000/06/12 1,350 1,360 1,350 1,360 3,000
2000/06/09 1,310 1,350 1,310 1,350 3,000
2000/06/08 1,330 1,330 1,330 1,330 1,000
2000/06/07 1,320 1,320 1,320 1,320 1,000
2000/06/06 1,360 1,360 1,300 1,310 10,000
2000/06/05 1,360 1,360 1,360 1,360 1,000
2000/06/02 1,350 1,350 1,350 1,350 14,000
2000/06/01 1,410 1,410 1,350 1,350 7,000
2000/05/31 1,350 1,350 1,350 1,350 3,000
2000/05/30 1,280 1,300 1,280 1,300 3,000
2000/05/29 1,300 1,300 1,280 1,280 3,000
2000/05/26 1,380 1,380 1,380 1,380 2,000
2000/05/25 1,380 1,390 1,350 1,390 6,000
2000/05/24 1,540 1,540 1,360 1,360 4,000
2000/05/23 1,580 1,580 1,570 1,570 4,000
2000/05/19 1,630 1,630 1,560 1,620 13,000
2000/05/18 1,650 1,650 1,570 1,600 7,000
2000/05/17 1,560 1,600 1,560 1,560 12,000
2000/05/16 1,450 1,520 1,450 1,500 37,000
2000/05/15 1,490 1,490 1,450 1,450 6,000
2000/05/12 1,530 1,530 1,480 1,480 5,000
2000/05/11 1,500 1,500 1,470 1,470 23,000
2000/05/10 1,490 1,500 1,450 1,500 24,000
2000/05/09 1,500 1,520 1,500 1,500 25,000
2000/05/08 1,520 1,550 1,480 1,500 32,000
2000/05/02 1,470 1,520 1,450 1,480 29,000
2000/05/01 1,600 1,600 1,390 1,450 25,000
2000/04/28 1,680 1,680 1,500 1,500 18,000
2000/04/27 1,720 1,720 1,650 1,650 6,000
2000/04/26 1,780 1,780 1,780 1,780 1,000
2000/04/25 1,900 1,900 1,900 1,900 1,000
2000/04/24 2,000 2,010 1,980 1,980 15,000
2000/04/21 2,000 2,000 1,990 1,990 2,000
2000/04/20 2,000 2,000 1,950 2,000 3,000
2000/04/19 2,000 2,000 2,000 2,000 12,000
2000/04/18 2,200 2,200 2,100 2,170 5,000
2000/04/17 2,100 2,170 2,000 2,170 10,000
2000/04/14 2,250 2,250 2,250 2,250 1,000
2000/04/13 2,300 2,300 2,200 2,250 5,000
2000/04/11 2,340 2,340 2,300 2,340 8,000
2000/04/10 2,290 2,290 2,290 2,290 1,000
2000/04/07 1,990 2,220 1,980 2,200 21,000
2000/04/06 2,290 2,300 1,990 1,990 11,000
2000/04/05 2,390 2,400 2,370 2,370 4,000
2000/04/03 2,800 2,800 2,800 2,800 2,000
2000/03/31 2,800 2,800 2,800 2,800 2,000
2000/03/30 2,900 2,900 2,800 2,800 3,000
2000/03/28 3,100 3,100 3,100 3,100 1,000
2000/03/27 2,860 3,000 2,860 2,980 19,000
2000/03/24 3,000 3,000 2,860 2,860 6,000
2000/03/23 3,050 3,050 2,830 3,000 9,000
2000/03/22 2,850 3,000 2,850 3,000 8,000
2000/03/21 3,000 3,000 2,750 2,760 5,000
2000/03/17 3,050 3,050 3,000 3,000 7,000
2000/03/16 3,000 3,050 3,000 3,050 9,000
2000/03/15 2,580 3,000 2,500 3,000 11,000
2000/03/14 2,780 2,850 2,780 2,780 5,000
2000/03/13 3,200 3,200 2,850 2,900 20,000
2000/03/10 3,210 3,210 3,100 3,200 21,000
2000/03/09 3,200 3,210 3,150 3,200 24,000
2000/03/08 3,210 3,210 3,210 3,210 2,000
2000/03/07 3,390 3,390 3,100 3,220 24,000
2000/03/06 3,500 3,500 3,500 3,500 8,000
2000/03/03 3,500 3,500 3,450 3,500 19,000
2000/03/02 3,900 3,900 3,500 3,600 47,000
2000/03/01 3,250 3,750 3,250 3,750 97,000
2000/02/29 3,100 3,260 3,100 3,250 24,000
2000/02/28 2,990 3,030 2,970 3,030 18,000
2000/02/25 3,090 3,100 2,980 3,000 22,000
2000/02/24 3,450 3,450 3,290 3,300 23,000
2000/02/23 3,470 3,650 3,420 3,420 9,000
2000/02/22 3,700 3,700 3,400 3,470 35,000
2000/02/21 3,200 3,740 3,200 3,700 40,000
2000/02/18 2,880 3,310 2,830 3,250 63,000
2000/02/17 3,200 3,300 2,960 2,960 23,000
2000/02/16 3,150 3,300 3,000 3,250 40,000
2000/02/15 3,290 3,300 3,150 3,250 30,000
2000/02/14 3,200 3,380 3,200 3,310 41,000
2000/02/10 3,350 3,440 3,250 3,260 29,000
2000/02/09 3,850 3,860 3,510 3,600 54,000
2000/02/08 3,600 4,100 3,310 3,860 117,000
2000/02/07 3,250 3,620 3,200 3,620 131,000
2000/02/04 3,710 3,810 2,820 3,120 329,000
2000/02/03 3,310 3,310 3,310 3,310 59,000
2000/02/02 2,710 2,910 2,700 2,910 172,000
2000/02/01 2,350 2,510 2,310 2,510 226,000
2000/01/31 2,050 2,110 1,990 2,110 214,000
2000/01/28 1,600 1,810 1,600 1,810 189,000
2000/01/27 1,320 1,510 1,320 1,510 97,000
2000/01/26 1,130 1,310 1,130 1,310 18,000
2000/01/25 1,150 1,180 1,110 1,130 10,000
2000/01/24 1,130 1,200 1,130 1,190 13,000
2000/01/20 1,270 1,270 1,200 1,240 9,000
2000/01/19 1,300 1,300 1,270 1,270 8,000
2000/01/18 1,290 1,320 1,280 1,300 23,000
2000/01/17 1,200 1,300 1,200 1,280 10,000
2000/01/14 1,190 1,230 1,190 1,200 9,000
2000/01/13 1,200 1,200 1,160 1,190 10,000
2000/01/12 1,100 1,190 1,100 1,190 11,000
2000/01/11 1,000 1,000 1,000 1,000 1,000
2000/01/07 980 1,000 980 1,000 5,000
2000/01/06 1,020 1,020 980 980 7,000
2000/01/05 1,050 1,050 1,000 1,020 7,000
2000/01/04 1,050 1,050 1,030 1,050 6,000

このページの先頭へ