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 |
---|---|---|---|---|---|
2002/12/30 | 469 | 470 | 456 | 460 | 1,200 |
2002/12/27 | 475 | 475 | 470 | 470 | 900 |
2002/12/26 | 436 | 440 | 436 | 436 | 600 |
2002/12/25 | 435 | 450 | 430 | 430 | 4,600 |
2002/12/24 | 450 | 468 | 450 | 450 | 4,400 |
2002/12/20 | 465 | 470 | 450 | 450 | 9,000 |
2002/12/19 | 430 | 470 | 430 | 470 | 1,500 |
2002/12/18 | 435 | 450 | 435 | 450 | 2,100 |
2002/12/17 | 450 | 450 | 440 | 440 | 2,300 |
2002/12/16 | 449 | 450 | 445 | 450 | 4,500 |
2002/12/13 | 450 | 450 | 440 | 450 | 4,600 |
2002/12/12 | 450 | 451 | 450 | 450 | 3,300 |
2002/12/11 | 465 | 465 | 456 | 461 | 1,000 |
2002/12/10 | 475 | 475 | 465 | 465 | 700 |
2002/12/09 | 470 | 470 | 470 | 470 | 3,400 |
2002/12/06 | 456 | 469 | 450 | 450 | 5,700 |
2002/12/05 | 456 | 460 | 450 | 450 | 5,200 |
2002/12/04 | 460 | 470 | 460 | 470 | 1,500 |
2002/12/03 | 490 | 490 | 455 | 475 | 4,300 |
2002/12/02 | 490 | 490 | 475 | 475 | 3,500 |
2002/11/29 | 490 | 490 | 480 | 480 | 2,300 |
2002/11/28 | 490 | 500 | 490 | 500 | 4,800 |
2002/11/27 | 490 | 490 | 490 | 490 | 1,200 |
2002/11/26 | 481 | 483 | 460 | 460 | 4,300 |
2002/11/25 | 480 | 490 | 470 | 470 | 5,400 |
2002/11/22 | 435 | 480 | 435 | 470 | 3,700 |
2002/11/21 | 440 | 470 | 440 | 470 | 2,300 |
2002/11/20 | 480 | 480 | 470 | 470 | 2,400 |
2002/11/19 | 500 | 500 | 480 | 480 | 2,300 |
2002/11/18 | 455 | 500 | 445 | 500 | 2,400 |
2002/11/15 | 480 | 480 | 445 | 460 | 4,700 |
2002/11/14 | 460 | 500 | 460 | 480 | 1,800 |
2002/11/13 | 490 | 500 | 490 | 490 | 2,700 |
2002/11/12 | 520 | 525 | 520 | 525 | 2,200 |
2002/11/11 | 570 | 570 | 550 | 554 | 2,400 |
2002/11/08 | 551 | 570 | 551 | 570 | 400 |
2002/11/07 | 550 | 550 | 550 | 550 | 1,500 |
2002/11/06 | 550 | 583 | 550 | 583 | 2,300 |
2002/11/05 | 550 | 600 | 550 | 600 | 2,700 |
2002/11/01 | 620 | 620 | 610 | 610 | 2,300 |
2002/10/31 | 600 | 610 | 600 | 610 | 1,200 |
2002/10/30 | 619 | 620 | 580 | 580 | 3,000 |
2002/10/29 | 600 | 620 | 600 | 620 | 300 |
2002/10/28 | 570 | 620 | 570 | 590 | 4,000 |
2002/10/25 | 640 | 640 | 550 | 570 | 9,000 |
2002/10/24 | 645 | 645 | 645 | 645 | 1,400 |
2002/10/23 | 650 | 650 | 645 | 650 | 500 |
2002/10/22 | 659 | 659 | 650 | 650 | 1,600 |
2002/10/21 | 659 | 659 | 659 | 659 | 300 |
2002/10/18 | 660 | 660 | 660 | 660 | 400 |
2002/10/17 | 669 | 670 | 660 | 660 | 1,000 |
2002/10/16 | 650 | 670 | 650 | 670 | 3,700 |
2002/10/15 | 680 | 680 | 680 | 680 | 500 |
2002/10/11 | 690 | 690 | 685 | 685 | 7,500 |
2002/10/10 | 690 | 690 | 690 | 690 | 500 |
2002/10/09 | 700 | 700 | 690 | 690 | 700 |
2002/10/08 | 700 | 700 | 700 | 700 | 1,100 |
2002/10/07 | 705 | 705 | 700 | 701 | 1,500 |
2002/10/04 | 705 | 710 | 705 | 705 | 1,200 |
2002/10/03 | 710 | 710 | 705 | 705 | 200 |
2002/10/02 | 715 | 715 | 700 | 710 | 500 |
2002/10/01 | 730 | 730 | 705 | 715 | 4,800 |
2002/09/30 | 720 | 720 | 710 | 720 | 4,800 |
2002/09/27 | 720 | 720 | 720 | 720 | 600 |
2002/09/26 | 715 | 730 | 715 | 720 | 1,200 |
2002/09/25 | 720 | 720 | 715 | 715 | 700 |
2002/09/24 | 720 | 720 | 720 | 720 | 1,300 |
2002/09/20 | 730 | 730 | 720 | 720 | 2,700 |
2002/09/19 | 720 | 720 | 720 | 720 | 800 |
2002/09/18 | 720 | 720 | 720 | 720 | 1,500 |
2002/09/17 | 720 | 720 | 720 | 720 | 100 |
2002/09/13 | 712 | 712 | 712 | 712 | 800 |
2002/09/12 | 712 | 712 | 712 | 712 | 100 |
2002/09/11 | 711 | 711 | 711 | 711 | 100 |
2002/09/10 | 710 | 710 | 710 | 710 | 200 |
2002/09/06 | 739 | 739 | 710 | 710 | 300 |
2002/09/05 | 715 | 739 | 715 | 739 | 500 |
2002/09/03 | 740 | 740 | 715 | 715 | 1,400 |
2002/09/02 | 750 | 750 | 725 | 740 | 1,700 |
2002/08/30 | 706 | 715 | 706 | 715 | 200 |
2002/08/29 | 705 | 705 | 705 | 705 | 100 |
2002/08/28 | 710 | 749 | 701 | 701 | 1,300 |
2002/08/27 | 741 | 750 | 740 | 740 | 700 |
2002/08/26 | 750 | 760 | 750 | 754 | 3,400 |
2002/08/23 | 760 | 760 | 759 | 760 | 1,800 |
2002/08/22 | 760 | 760 | 745 | 745 | 2,300 |
2002/08/21 | 760 | 760 | 755 | 760 | 1,300 |
2002/08/20 | 750 | 750 | 750 | 750 | 1,700 |
2002/08/19 | 750 | 750 | 745 | 750 | 2,200 |
2002/08/16 | 750 | 750 | 750 | 750 | 1,200 |
2002/08/15 | 750 | 750 | 750 | 750 | 1,500 |
2002/08/14 | 750 | 750 | 745 | 750 | 1,200 |
2002/08/13 | 750 | 750 | 746 | 746 | 500 |
2002/08/12 | 750 | 750 | 745 | 750 | 1,700 |
2002/08/09 | 750 | 750 | 745 | 745 | 900 |
2002/08/08 | 750 | 750 | 750 | 750 | 100 |
2002/08/07 | 750 | 750 | 750 | 750 | 400 |
2002/08/06 | 750 | 750 | 750 | 750 | 5,100 |
2002/08/05 | 723 | 750 | 723 | 750 | 1,400 |
2002/08/02 | 750 | 750 | 720 | 720 | 1,100 |
2002/08/01 | 750 | 750 | 721 | 721 | 2,900 |
2002/07/31 | 750 | 750 | 750 | 750 | 800 |
2002/07/30 | 750 | 750 | 750 | 750 | 1,200 |
2002/07/29 | 750 | 750 | 747 | 750 | 700 |
2002/07/26 | 756 | 756 | 755 | 755 | 8,100 |
2002/07/25 | 755 | 755 | 755 | 755 | 900 |
2002/07/24 | 750 | 750 | 746 | 750 | 2,400 |
2002/07/23 | 750 | 750 | 750 | 750 | 5,500 |
2002/07/22 | 755 | 765 | 750 | 750 | 15,200 |
2002/07/19 | 745 | 745 | 745 | 745 | 200 |
2002/07/18 | 725 | 740 | 725 | 740 | 1,500 |
2002/07/17 | 740 | 740 | 735 | 735 | 900 |
2002/07/16 | 735 | 740 | 735 | 740 | 300 |
2002/07/15 | 730 | 735 | 730 | 735 | 300 |
2002/07/12 | 730 | 735 | 720 | 720 | 4,500 |
2002/07/11 | 740 | 740 | 730 | 730 | 1,900 |
2002/07/10 | 740 | 740 | 740 | 740 | 700 |
2002/07/09 | 740 | 740 | 735 | 740 | 500 |
2002/07/08 | 740 | 740 | 740 | 740 | 300 |
2002/07/05 | 740 | 740 | 733 | 733 | 500 |
2002/07/04 | 740 | 740 | 740 | 740 | 300 |
2002/07/03 | 740 | 740 | 726 | 740 | 15,800 |
2002/07/02 | 739 | 739 | 720 | 720 | 2,800 |
2002/07/01 | 740 | 749 | 740 | 740 | 3,600 |
2002/06/28 | 750 | 750 | 748 | 750 | 1,600 |
2002/06/27 | 750 | 750 | 749 | 749 | 500 |
2002/06/26 | 750 | 750 | 749 | 750 | 600 |
2002/06/25 | 749 | 750 | 749 | 750 | 800 |
2002/06/24 | 748 | 748 | 748 | 748 | 500 |
2002/06/21 | 750 | 750 | 750 | 750 | 500 |
2002/06/20 | 750 | 750 | 750 | 750 | 600 |
2002/06/19 | 745 | 745 | 740 | 740 | 1,500 |
2002/06/18 | 750 | 750 | 741 | 741 | 500 |
2002/06/17 | 750 | 750 | 750 | 750 | 700 |
2002/06/14 | 750 | 750 | 750 | 750 | 1,700 |
2002/06/12 | 750 | 760 | 750 | 760 | 1,000 |
2002/06/11 | 760 | 760 | 750 | 760 | 2,400 |
2002/06/10 | 760 | 770 | 760 | 770 | 500 |
2002/06/07 | 770 | 770 | 770 | 770 | 100 |
2002/06/06 | 770 | 770 | 770 | 770 | 600 |
2002/06/05 | 772 | 772 | 772 | 772 | 100 |
2002/06/04 | 770 | 770 | 770 | 770 | 900 |
2002/06/03 | 780 | 780 | 770 | 770 | 2,000 |
2002/05/31 | 760 | 760 | 750 | 760 | 5,200 |
2002/05/30 | 770 | 770 | 760 | 760 | 2,000 |
2002/05/29 | 770 | 770 | 768 | 768 | 1,300 |
2002/05/28 | 780 | 780 | 770 | 770 | 1,100 |
2002/05/27 | 778 | 778 | 770 | 770 | 1,800 |
2002/05/24 | 780 | 780 | 775 | 778 | 900 |
2002/05/23 | 780 | 780 | 775 | 777 | 2,200 |
2002/05/22 | 799 | 799 | 780 | 789 | 1,600 |
2002/05/21 | 800 | 800 | 800 | 800 | 300 |
2002/05/20 | 800 | 800 | 800 | 800 | 100 |
2002/05/17 | 780 | 780 | 780 | 780 | 300 |
2002/05/16 | 791 | 791 | 780 | 780 | 400 |
2002/05/15 | 790 | 790 | 760 | 781 | 1,300 |
2002/05/14 | 790 | 790 | 790 | 790 | 500 |
2002/05/13 | 790 | 790 | 790 | 790 | 200 |
2002/05/10 | 785 | 810 | 771 | 771 | 1,300 |
2002/05/09 | 790 | 790 | 785 | 785 | 700 |
2002/05/08 | 795 | 795 | 795 | 795 | 1,100 |
2002/05/07 | 805 | 805 | 795 | 795 | 500 |
2002/05/01 | 820 | 820 | 810 | 810 | 1,800 |
2002/04/30 | 790 | 791 | 785 | 785 | 900 |
2002/04/26 | 780 | 780 | 770 | 780 | 2,100 |
2002/04/25 | 790 | 790 | 790 | 790 | 400 |
2002/04/24 | 790 | 790 | 790 | 790 | 400 |
2002/04/23 | 790 | 790 | 790 | 790 | 100 |
2002/04/22 | 790 | 790 | 782 | 782 | 400 |
2002/04/18 | 785 | 800 | 781 | 800 | 400 |
2002/04/17 | 785 | 785 | 785 | 785 | 500 |
2002/04/16 | 828 | 828 | 800 | 800 | 800 |
2002/04/15 | 828 | 828 | 828 | 828 | 400 |
2002/04/12 | 820 | 829 | 818 | 829 | 2,900 |
2002/04/11 | 820 | 820 | 818 | 820 | 3,400 |
2002/04/10 | 820 | 820 | 820 | 820 | 1,200 |
2002/04/09 | 818 | 818 | 818 | 818 | 1,500 |
2002/04/08 | 820 | 830 | 817 | 818 | 4,000 |
2002/04/05 | 815 | 816 | 815 | 815 | 7,000 |
2002/04/04 | 815 | 815 | 800 | 800 | 3,700 |
2002/04/03 | 809 | 819 | 809 | 810 | 3,200 |
2002/04/02 | 770 | 810 | 770 | 809 | 6,000 |
2002/04/01 | 660 | 760 | 660 | 750 | 10,700 |
2002/03/29 | 745 | 750 | 745 | 750 | 700 |
2002/03/28 | 750 | 750 | 740 | 740 | 400 |
2002/03/27 | 750 | 750 | 750 | 750 | 200 |
2002/03/26 | 745 | 745 | 738 | 740 | 1,200 |
2002/03/25 | 747 | 750 | 747 | 750 | 600 |
2002/03/22 | 745 | 747 | 745 | 747 | 300 |
2002/03/20 | 741 | 741 | 740 | 740 | 600 |
2002/03/19 | 740 | 740 | 739 | 740 | 600 |
2002/03/18 | 740 | 740 | 720 | 720 | 2,000 |
2002/03/15 | 735 | 738 | 735 | 738 | 800 |
2002/03/14 | 740 | 740 | 735 | 735 | 200 |
2002/03/13 | 740 | 740 | 720 | 720 | 1,200 |
2002/03/12 | 730 | 730 | 720 | 720 | 2,200 |
2002/03/11 | 750 | 750 | 720 | 725 | 1,900 |
2002/03/08 | 730 | 750 | 730 | 750 | 1,100 |
2002/03/07 | 730 | 730 | 721 | 721 | 600 |
2002/03/06 | 720 | 720 | 720 | 720 | 1,800 |
2002/03/05 | 749 | 750 | 725 | 725 | 2,100 |
2002/03/04 | 769 | 769 | 749 | 749 | 1,100 |
2002/03/01 | 729 | 769 | 729 | 769 | 5,200 |
2002/02/28 | 780 | 780 | 779 | 779 | 1,200 |
2002/02/27 | 766 | 770 | 766 | 770 | 1,100 |
2002/02/26 | 771 | 771 | 766 | 766 | 900 |
2002/02/25 | 750 | 768 | 750 | 768 | 900 |
2002/02/22 | 750 | 750 | 740 | 750 | 4,600 |
2002/02/21 | 780 | 780 | 710 | 740 | 8,700 |
2002/02/20 | 780 | 780 | 780 | 780 | 1,100 |
2002/02/19 | 790 | 790 | 780 | 780 | 1,600 |
2002/02/18 | 795 | 795 | 780 | 780 | 3,700 |
2002/02/15 | 798 | 798 | 798 | 798 | 300 |
2002/02/14 | 799 | 799 | 798 | 798 | 500 |
2002/02/13 | 770 | 798 | 770 | 798 | 1,500 |
2002/02/12 | 798 | 798 | 770 | 780 | 4,100 |
2002/02/08 | 790 | 798 | 790 | 798 | 1,500 |
2002/02/07 | 799 | 799 | 796 | 796 | 800 |
2002/02/06 | 794 | 799 | 794 | 799 | 1,900 |
2002/02/05 | 797 | 797 | 794 | 794 | 1,100 |
2002/02/04 | 799 | 799 | 799 | 799 | 600 |
2002/02/01 | 799 | 800 | 799 | 800 | 3,400 |
2002/01/31 | 799 | 799 | 799 | 799 | 300 |
2002/01/30 | 799 | 799 | 798 | 799 | 1,200 |
2002/01/29 | 799 | 799 | 799 | 799 | 700 |
2002/01/28 | 799 | 799 | 799 | 799 | 600 |
2002/01/25 | 790 | 799 | 790 | 799 | 200 |
2002/01/24 | 786 | 799 | 786 | 790 | 800 |
2002/01/23 | 790 | 799 | 790 | 799 | 500 |
2002/01/22 | 798 | 798 | 790 | 790 | 1,200 |
2002/01/21 | 800 | 800 | 799 | 799 | 600 |
2002/01/18 | 798 | 799 | 798 | 799 | 300 |
2002/01/17 | 800 | 800 | 790 | 800 | 1,500 |
2002/01/16 | 800 | 800 | 800 | 800 | 200 |
2002/01/15 | 800 | 800 | 800 | 800 | 500 |
2002/01/10 | 780 | 781 | 760 | 760 | 1,500 |
2002/01/09 | 800 | 800 | 780 | 780 | 2,200 |
2002/01/08 | 800 | 800 | 800 | 800 | 200 |
2002/01/07 | 800 | 800 | 790 | 800 | 2,700 |
2002/01/04 | 800 | 800 | 800 | 800 | 1,800 |