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 |
---|---|---|---|---|---|
2001/12/28 | 800 | 800 | 800 | 800 | 800 |
2001/12/27 | 800 | 800 | 800 | 800 | 200 |
2001/12/26 | 780 | 780 | 780 | 780 | 700 |
2001/12/25 | 787 | 790 | 780 | 780 | 300 |
2001/12/20 | 780 | 780 | 780 | 780 | 200 |
2001/12/19 | 780 | 790 | 776 | 780 | 5,400 |
2001/12/18 | 840 | 840 | 780 | 780 | 2,800 |
2001/12/17 | 850 | 850 | 830 | 830 | 4,300 |
2001/12/14 | 780 | 780 | 780 | 780 | 700 |
2001/12/13 | 800 | 800 | 780 | 780 | 900 |
2001/12/12 | 810 | 810 | 800 | 800 | 400 |
2001/12/10 | 840 | 840 | 840 | 840 | 1,400 |
2001/12/06 | 800 | 800 | 800 | 800 | 400 |
2001/12/05 | 800 | 800 | 800 | 800 | 100 |
2001/12/04 | 850 | 850 | 800 | 800 | 2,500 |
2001/12/03 | 875 | 875 | 800 | 800 | 3,200 |
2001/11/29 | 780 | 780 | 780 | 780 | 2,000 |
2001/11/28 | 780 | 780 | 780 | 780 | 1,000 |
2001/11/26 | 756 | 756 | 756 | 756 | 1,000 |
2001/11/22 | 757 | 757 | 756 | 756 | 2,000 |
2001/11/19 | 722 | 722 | 722 | 722 | 2,000 |
2001/11/14 | 790 | 790 | 790 | 790 | 1,000 |
2001/11/13 | 800 | 800 | 800 | 800 | 3,000 |
2001/11/12 | 800 | 800 | 800 | 800 | 1,000 |
2001/11/08 | 800 | 800 | 800 | 800 | 2,000 |
2001/11/07 | 800 | 800 | 800 | 800 | 2,000 |
2001/11/06 | 800 | 800 | 800 | 800 | 4,000 |
2001/11/05 | 800 | 800 | 800 | 800 | 1,000 |
2001/11/01 | 831 | 831 | 830 | 830 | 2,000 |
2001/10/31 | 831 | 831 | 830 | 830 | 2,000 |
2001/10/30 | 800 | 800 | 800 | 800 | 3,000 |
2001/10/25 | 800 | 800 | 790 | 790 | 4,000 |
2001/10/24 | 850 | 850 | 850 | 850 | 1,000 |
2001/10/22 | 800 | 800 | 800 | 800 | 1,000 |
2001/10/19 | 800 | 800 | 800 | 800 | 2,000 |
2001/10/17 | 770 | 770 | 770 | 770 | 2,000 |
2001/10/15 | 720 | 720 | 720 | 720 | 1,000 |
2001/10/12 | 715 | 715 | 715 | 715 | 2,000 |
2001/10/05 | 720 | 720 | 720 | 720 | 1,000 |
2001/10/02 | 802 | 802 | 802 | 802 | 1,000 |
2001/10/01 | 802 | 802 | 802 | 802 | 2,000 |
2001/09/26 | 695 | 695 | 695 | 695 | 1,000 |
2001/09/25 | 695 | 695 | 695 | 695 | 1,000 |
2001/09/20 | 670 | 680 | 670 | 680 | 3,000 |
2001/09/19 | 670 | 680 | 670 | 680 | 2,000 |
2001/09/18 | 670 | 670 | 670 | 670 | 1,000 |
2001/09/17 | 670 | 670 | 670 | 670 | 5,000 |
2001/09/14 | 670 | 670 | 670 | 670 | 2,000 |
2001/09/11 | 670 | 670 | 670 | 670 | 1,000 |
2001/09/07 | 670 | 670 | 670 | 670 | 3,000 |
2001/09/06 | 675 | 675 | 675 | 675 | 1,000 |
2001/09/03 | 800 | 800 | 800 | 800 | 1,000 |
2001/08/31 | 785 | 785 | 780 | 780 | 3,000 |
2001/08/30 | 780 | 780 | 780 | 780 | 1,000 |
2001/08/29 | 850 | 850 | 850 | 850 | 2,000 |
2001/08/27 | 860 | 860 | 860 | 860 | 1,000 |
2001/08/24 | 850 | 850 | 850 | 850 | 2,000 |
2001/08/22 | 872 | 872 | 872 | 872 | 1,000 |
2001/08/15 | 855 | 855 | 855 | 855 | 1,000 |
2001/08/08 | 870 | 870 | 870 | 870 | 1,000 |
2001/08/06 | 880 | 880 | 880 | 880 | 1,000 |
2001/08/02 | 900 | 900 | 900 | 900 | 1,000 |
2001/08/01 | 900 | 900 | 888 | 900 | 5,000 |
2001/07/30 | 851 | 851 | 851 | 851 | 1,000 |
2001/07/27 | 851 | 851 | 851 | 851 | 1,000 |
2001/07/24 | 875 | 875 | 875 | 875 | 1,000 |
2001/07/17 | 900 | 900 | 900 | 900 | 3,000 |
2001/07/16 | 830 | 830 | 830 | 830 | 1,000 |
2001/07/13 | 830 | 830 | 830 | 830 | 1,000 |
2001/07/12 | 830 | 830 | 830 | 830 | 1,000 |
2001/07/11 | 840 | 840 | 840 | 840 | 1,000 |
2001/07/10 | 840 | 850 | 840 | 850 | 3,000 |
2001/07/09 | 850 | 850 | 850 | 850 | 1,000 |
2001/07/06 | 850 | 850 | 850 | 850 | 6,000 |
2001/07/05 | 850 | 850 | 850 | 850 | 7,000 |
2001/07/04 | 850 | 850 | 850 | 850 | 4,000 |
2001/07/03 | 869 | 869 | 850 | 850 | 2,000 |
2001/07/02 | 890 | 890 | 870 | 870 | 3,000 |
2001/06/29 | 870 | 870 | 870 | 870 | 1,000 |
2001/06/28 | 870 | 870 | 870 | 870 | 2,000 |
2001/06/26 | 850 | 900 | 850 | 900 | 7,000 |
2001/06/25 | 900 | 900 | 900 | 900 | 1,000 |
2001/06/22 | 900 | 900 | 900 | 900 | 1,000 |
2001/06/19 | 910 | 910 | 910 | 910 | 1,000 |
2001/06/18 | 905 | 905 | 905 | 905 | 1,000 |
2001/06/15 | 885 | 885 | 865 | 865 | 7,000 |
2001/06/08 | 850 | 850 | 850 | 850 | 2,000 |
2001/06/07 | 850 | 850 | 850 | 850 | 2,000 |
2001/06/06 | 850 | 850 | 850 | 850 | 2,000 |
2001/06/05 | 850 | 850 | 850 | 850 | 5,000 |
2001/06/04 | 894 | 894 | 830 | 830 | 15,000 |
2001/06/01 | 894 | 894 | 894 | 894 | 1,000 |
2001/05/30 | 894 | 894 | 894 | 894 | 2,000 |
2001/05/28 | 890 | 890 | 890 | 890 | 1,000 |
2001/05/25 | 864 | 881 | 864 | 881 | 3,000 |
2001/05/24 | 864 | 864 | 864 | 864 | 1,000 |
2001/05/22 | 853 | 853 | 853 | 853 | 1,000 |
2001/05/21 | 851 | 851 | 851 | 851 | 1,000 |
2001/05/17 | 850 | 850 | 850 | 850 | 2,000 |
2001/05/16 | 850 | 850 | 850 | 850 | 11,000 |
2001/05/15 | 851 | 851 | 850 | 850 | 21,000 |
2001/05/14 | 885 | 885 | 885 | 885 | 1,000 |
2001/05/09 | 915 | 920 | 915 | 920 | 6,000 |
2001/05/08 | 915 | 915 | 910 | 915 | 10,000 |
2001/05/07 | 918 | 918 | 915 | 915 | 5,000 |
2001/05/02 | 920 | 920 | 920 | 920 | 1,000 |
2001/05/01 | 920 | 920 | 920 | 920 | 2,000 |
2001/04/26 | 909 | 909 | 909 | 909 | 1,000 |
2001/04/25 | 909 | 910 | 909 | 910 | 3,000 |
2001/04/24 | 920 | 930 | 910 | 910 | 11,000 |
2001/04/23 | 905 | 910 | 905 | 910 | 4,000 |
2001/04/20 | 900 | 900 | 899 | 899 | 4,000 |
2001/04/19 | 850 | 870 | 850 | 870 | 8,000 |
2001/04/18 | 850 | 850 | 850 | 850 | 3,000 |
2001/04/17 | 860 | 860 | 850 | 850 | 8,000 |
2001/04/16 | 860 | 860 | 860 | 860 | 1,000 |
2001/04/13 | 850 | 860 | 850 | 860 | 8,000 |
2001/04/12 | 850 | 850 | 850 | 850 | 9,000 |
2001/04/11 | 850 | 850 | 850 | 850 | 1,000 |
2001/04/05 | 900 | 900 | 900 | 900 | 1,000 |
2001/04/04 | 900 | 900 | 900 | 900 | 6,000 |
2001/04/03 | 900 | 900 | 900 | 900 | 4,000 |
2001/04/02 | 860 | 860 | 860 | 860 | 2,000 |
2001/03/30 | 850 | 850 | 850 | 850 | 2,000 |
2001/03/29 | 850 | 850 | 850 | 850 | 1,000 |
2001/03/27 | 860 | 860 | 860 | 860 | 1,000 |
2001/03/26 | 860 | 860 | 860 | 860 | 2,000 |
2001/03/23 | 860 | 860 | 860 | 860 | 1,000 |
2001/03/22 | 850 | 850 | 850 | 850 | 1,000 |
2001/03/21 | 850 | 850 | 850 | 850 | 3,000 |
2001/03/16 | 801 | 801 | 801 | 801 | 1,000 |
2001/03/15 | 818 | 818 | 800 | 800 | 5,000 |
2001/03/14 | 835 | 835 | 835 | 835 | 1,000 |
2001/03/13 | 850 | 850 | 830 | 830 | 3,000 |
2001/03/12 | 850 | 850 | 850 | 850 | 3,000 |
2001/03/09 | 850 | 850 | 850 | 850 | 5,000 |
2001/03/08 | 850 | 850 | 850 | 850 | 2,000 |
2001/03/07 | 900 | 900 | 900 | 900 | 1,000 |
2001/03/06 | 859 | 900 | 859 | 900 | 6,000 |
2001/03/05 | 840 | 860 | 830 | 860 | 5,000 |
2001/03/02 | 850 | 850 | 850 | 850 | 1,000 |
2001/03/01 | 850 | 850 | 850 | 850 | 3,000 |
2001/02/28 | 849 | 849 | 840 | 840 | 4,000 |
2001/02/27 | 850 | 850 | 850 | 850 | 2,000 |
2001/02/23 | 850 | 850 | 840 | 850 | 5,000 |
2001/02/22 | 850 | 850 | 850 | 850 | 6,000 |
2001/02/21 | 850 | 850 | 850 | 850 | 4,000 |
2001/02/20 | 850 | 850 | 850 | 850 | 6,000 |
2001/02/19 | 850 | 850 | 850 | 850 | 2,000 |
2001/02/16 | 850 | 850 | 850 | 850 | 6,000 |
2001/02/15 | 850 | 860 | 850 | 860 | 5,000 |
2001/02/14 | 860 | 860 | 860 | 860 | 5,000 |
2001/02/13 | 900 | 900 | 860 | 860 | 10,000 |
2001/02/09 | 910 | 940 | 870 | 900 | 11,000 |
2001/02/08 | 870 | 894 | 870 | 880 | 5,000 |
2001/02/07 | 830 | 860 | 830 | 860 | 8,000 |
2001/02/06 | 820 | 830 | 820 | 830 | 5,000 |
2001/02/05 | 829 | 829 | 820 | 820 | 8,000 |
2001/02/02 | 801 | 836 | 801 | 830 | 7,000 |
2001/02/01 | 799 | 801 | 799 | 800 | 7,000 |
2001/01/31 | 782 | 782 | 780 | 780 | 3,000 |
2001/01/30 | 800 | 800 | 800 | 800 | 11,000 |
2001/01/29 | 836 | 836 | 836 | 836 | 1,000 |
2001/01/26 | 860 | 860 | 840 | 840 | 6,000 |
2001/01/25 | 770 | 850 | 770 | 850 | 28,000 |
2001/01/24 | 733 | 750 | 733 | 750 | 5,000 |
2001/01/23 | 740 | 740 | 731 | 731 | 6,000 |
2001/01/22 | 711 | 731 | 710 | 731 | 5,000 |
2001/01/19 | 698 | 700 | 698 | 700 | 3,000 |
2001/01/16 | 671 | 671 | 671 | 671 | 1,000 |
2001/01/15 | 671 | 671 | 671 | 671 | 1,000 |
2001/01/12 | 670 | 680 | 670 | 670 | 5,000 |
2001/01/11 | 680 | 680 | 670 | 670 | 3,000 |
2001/01/10 | 689 | 690 | 680 | 680 | 16,000 |
2001/01/09 | 692 | 692 | 688 | 690 | 18,000 |
2001/01/05 | 683 | 700 | 680 | 692 | 15,000 |
2001/01/04 | 694 | 694 | 680 | 680 | 5,000 |