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 |
---|---|---|---|---|---|
2005/12/30 | 691 | 694 | 687 | 690 | 12,800 |
2005/12/29 | 698 | 698 | 688 | 690 | 20,000 |
2005/12/28 | 697 | 698 | 690 | 696 | 3,400 |
2005/12/27 | 698 | 698 | 688 | 692 | 14,200 |
2005/12/26 | 698 | 699 | 691 | 691 | 7,700 |
2005/12/22 | 699 | 699 | 688 | 695 | 6,900 |
2005/12/21 | 687 | 696 | 686 | 696 | 8,400 |
2005/12/20 | 694 | 700 | 689 | 690 | 18,000 |
2005/12/19 | 694 | 694 | 690 | 694 | 2,000 |
2005/12/16 | 695 | 695 | 690 | 690 | 3,900 |
2005/12/15 | 694 | 699 | 689 | 689 | 11,700 |
2005/12/14 | 695 | 695 | 691 | 692 | 3,400 |
2005/12/13 | 691 | 695 | 691 | 695 | 6,600 |
2005/12/12 | 695 | 699 | 691 | 691 | 9,500 |
2005/12/09 | 693 | 695 | 689 | 695 | 5,700 |
2005/12/08 | 694 | 694 | 690 | 694 | 9,100 |
2005/12/07 | 698 | 698 | 694 | 694 | 3,300 |
2005/12/06 | 695 | 695 | 692 | 693 | 6,700 |
2005/12/05 | 700 | 700 | 690 | 696 | 9,500 |
2005/12/02 | 699 | 699 | 692 | 695 | 6,600 |
2005/12/01 | 699 | 699 | 695 | 698 | 4,000 |
2005/11/30 | 696 | 699 | 695 | 697 | 10,800 |
2005/11/29 | 703 | 703 | 694 | 695 | 18,900 |
2005/11/28 | 700 | 710 | 700 | 708 | 6,500 |
2005/11/25 | 700 | 710 | 700 | 705 | 14,700 |
2005/11/24 | 701 | 716 | 696 | 700 | 47,200 |
2005/11/22 | 687 | 689 | 675 | 681 | 10,200 |
2005/11/21 | 685 | 685 | 683 | 685 | 1,300 |
2005/11/18 | 683 | 684 | 683 | 683 | 800 |
2005/11/17 | 685 | 685 | 682 | 682 | 500 |
2005/11/16 | 684 | 684 | 680 | 684 | 1,700 |
2005/11/15 | 680 | 684 | 680 | 684 | 1,500 |
2005/11/14 | 680 | 680 | 677 | 679 | 2,100 |
2005/11/11 | 680 | 680 | 678 | 679 | 1,500 |
2005/11/10 | 680 | 680 | 676 | 677 | 2,500 |
2005/11/09 | 681 | 681 | 672 | 678 | 6,200 |
2005/11/08 | 690 | 690 | 675 | 675 | 7,400 |
2005/11/07 | 693 | 693 | 688 | 690 | 3,500 |
2005/11/04 | 696 | 696 | 693 | 694 | 2,500 |
2005/11/02 | 697 | 697 | 692 | 697 | 2,400 |
2005/11/01 | 694 | 697 | 685 | 695 | 3,200 |
2005/10/31 | 697 | 698 | 686 | 692 | 3,100 |
2005/10/28 | 684 | 699 | 683 | 683 | 6,900 |
2005/10/27 | 684 | 686 | 684 | 684 | 1,000 |
2005/10/26 | 687 | 687 | 684 | 684 | 500 |
2005/10/25 | 685 | 685 | 683 | 684 | 1,100 |
2005/10/24 | 688 | 690 | 685 | 688 | 2,100 |
2005/10/21 | 685 | 688 | 684 | 688 | 1,000 |
2005/10/20 | 684 | 684 | 681 | 684 | 1,500 |
2005/10/19 | 685 | 688 | 684 | 684 | 1,200 |
2005/10/18 | 688 | 690 | 685 | 685 | 3,300 |
2005/10/17 | 689 | 690 | 683 | 690 | 3,500 |
2005/10/14 | 680 | 684 | 680 | 683 | 1,000 |
2005/10/13 | 680 | 685 | 679 | 679 | 3,100 |
2005/10/12 | 679 | 680 | 678 | 679 | 2,500 |
2005/10/11 | 679 | 679 | 677 | 679 | 3,500 |
2005/10/07 | 678 | 680 | 677 | 679 | 1,500 |
2005/10/06 | 677 | 678 | 676 | 677 | 1,400 |
2005/10/05 | 676 | 677 | 676 | 677 | 1,700 |
2005/10/04 | 677 | 677 | 676 | 676 | 1,300 |
2005/10/03 | 678 | 678 | 676 | 677 | 1,700 |
2005/09/30 | 680 | 680 | 678 | 678 | 3,100 |
2005/09/29 | 679 | 680 | 678 | 680 | 1,700 |
2005/09/28 | 679 | 680 | 679 | 680 | 2,500 |
2005/09/27 | 681 | 681 | 679 | 681 | 2,500 |
2005/09/26 | 680 | 681 | 679 | 681 | 3,600 |
2005/09/22 | 680 | 683 | 678 | 680 | 2,900 |
2005/09/21 | 676 | 680 | 675 | 679 | 2,800 |
2005/09/20 | 680 | 681 | 679 | 680 | 3,500 |
2005/09/16 | 683 | 684 | 680 | 680 | 6,500 |
2005/09/15 | 685 | 688 | 683 | 685 | 1,400 |
2005/09/14 | 689 | 692 | 685 | 686 | 3,700 |
2005/09/13 | 688 | 692 | 688 | 689 | 2,200 |
2005/09/12 | 693 | 693 | 688 | 688 | 4,100 |
2005/09/09 | 692 | 692 | 691 | 692 | 1,400 |
2005/09/08 | 698 | 698 | 692 | 695 | 1,700 |
2005/09/07 | 694 | 698 | 694 | 695 | 2,000 |
2005/09/06 | 698 | 698 | 693 | 694 | 3,600 |
2005/09/05 | 695 | 699 | 695 | 698 | 3,000 |
2005/09/02 | 691 | 695 | 691 | 694 | 4,500 |
2005/09/01 | 685 | 688 | 684 | 688 | 2,200 |
2005/08/31 | 687 | 690 | 682 | 683 | 4,000 |
2005/08/30 | 683 | 685 | 681 | 682 | 5,100 |
2005/08/29 | 680 | 685 | 680 | 685 | 5,700 |
2005/08/26 | 679 | 700 | 669 | 690 | 14,800 |
2005/08/25 | 721 | 721 | 715 | 716 | 19,700 |
2005/08/24 | 721 | 722 | 720 | 721 | 5,200 |
2005/08/23 | 720 | 722 | 720 | 721 | 4,700 |
2005/08/22 | 719 | 720 | 719 | 720 | 10,000 |
2005/08/19 | 719 | 720 | 718 | 719 | 4,600 |
2005/08/18 | 719 | 719 | 717 | 718 | 2,500 |
2005/08/17 | 719 | 719 | 717 | 718 | 2,700 |
2005/08/16 | 717 | 719 | 716 | 719 | 3,300 |
2005/08/15 | 717 | 719 | 715 | 717 | 5,500 |
2005/08/12 | 717 | 718 | 715 | 716 | 5,600 |
2005/08/11 | 719 | 719 | 716 | 716 | 3,800 |
2005/08/10 | 718 | 720 | 717 | 717 | 2,600 |
2005/08/09 | 719 | 719 | 716 | 718 | 2,300 |
2005/08/08 | 716 | 716 | 713 | 714 | 4,800 |
2005/08/05 | 716 | 720 | 716 | 716 | 3,600 |
2005/08/04 | 718 | 718 | 715 | 715 | 2,800 |
2005/08/03 | 718 | 720 | 715 | 718 | 2,500 |
2005/08/02 | 720 | 722 | 714 | 718 | 6,000 |
2005/08/01 | 720 | 720 | 718 | 720 | 3,100 |
2005/07/29 | 715 | 719 | 714 | 716 | 7,500 |
2005/07/28 | 718 | 718 | 717 | 717 | 1,600 |
2005/07/27 | 720 | 720 | 718 | 718 | 4,400 |
2005/07/26 | 718 | 720 | 714 | 720 | 4,300 |
2005/07/25 | 716 | 720 | 715 | 716 | 2,900 |
2005/07/22 | 720 | 720 | 715 | 715 | 5,200 |
2005/07/21 | 718 | 718 | 714 | 714 | 800 |
2005/07/20 | 714 | 718 | 714 | 714 | 4,600 |
2005/07/19 | 714 | 714 | 712 | 714 | 2,500 |
2005/07/15 | 715 | 715 | 714 | 714 | 2,100 |
2005/07/14 | 716 | 716 | 714 | 715 | 1,900 |
2005/07/13 | 720 | 720 | 715 | 715 | 5,700 |
2005/07/12 | 720 | 720 | 716 | 718 | 3,500 |
2005/07/11 | 715 | 722 | 715 | 717 | 2,500 |
2005/07/08 | 715 | 720 | 715 | 715 | 1,900 |
2005/07/07 | 713 | 717 | 713 | 715 | 1,300 |
2005/07/06 | 716 | 720 | 710 | 710 | 6,500 |
2005/07/05 | 714 | 718 | 710 | 715 | 6,400 |
2005/07/04 | 712 | 713 | 712 | 712 | 4,700 |
2005/07/01 | 708 | 712 | 707 | 710 | 2,700 |
2005/06/30 | 705 | 710 | 705 | 708 | 3,700 |
2005/06/29 | 701 | 703 | 701 | 702 | 1,200 |
2005/06/28 | 700 | 702 | 700 | 700 | 1,800 |
2005/06/27 | 699 | 700 | 698 | 700 | 900 |
2005/06/24 | 702 | 702 | 697 | 698 | 10,600 |
2005/06/23 | 702 | 702 | 702 | 702 | 800 |
2005/06/22 | 701 | 703 | 701 | 703 | 1,900 |
2005/06/21 | 702 | 703 | 701 | 701 | 1,200 |
2005/06/20 | 701 | 703 | 701 | 702 | 1,400 |
2005/06/17 | 703 | 704 | 700 | 704 | 5,800 |
2005/06/16 | 701 | 704 | 701 | 701 | 2,100 |
2005/06/15 | 702 | 705 | 702 | 704 | 2,000 |
2005/06/14 | 704 | 705 | 702 | 702 | 3,300 |
2005/06/13 | 703 | 704 | 701 | 704 | 2,500 |
2005/06/10 | 700 | 701 | 700 | 701 | 1,500 |
2005/06/09 | 699 | 701 | 699 | 701 | 700 |
2005/06/08 | 700 | 700 | 699 | 700 | 1,600 |
2005/06/07 | 699 | 699 | 696 | 698 | 2,400 |
2005/06/06 | 700 | 700 | 698 | 699 | 1,800 |
2005/06/03 | 700 | 700 | 698 | 700 | 4,000 |
2005/06/02 | 699 | 700 | 698 | 700 | 900 |
2005/06/01 | 698 | 700 | 698 | 698 | 2,800 |
2005/05/31 | 700 | 700 | 699 | 700 | 4,800 |
2005/05/30 | 696 | 699 | 696 | 697 | 2,000 |
2005/05/27 | 696 | 699 | 695 | 699 | 800 |
2005/05/26 | 695 | 699 | 695 | 699 | 1,500 |
2005/05/25 | 698 | 698 | 695 | 695 | 900 |
2005/05/24 | 696 | 697 | 695 | 696 | 700 |
2005/05/23 | 695 | 695 | 694 | 694 | 1,400 |
2005/05/20 | 695 | 695 | 694 | 695 | 1,300 |
2005/05/19 | 696 | 698 | 693 | 698 | 900 |
2005/05/18 | 698 | 698 | 695 | 695 | 800 |
2005/05/17 | 698 | 698 | 695 | 695 | 600 |
2005/05/16 | 699 | 699 | 699 | 699 | 300 |
2005/05/13 | 697 | 699 | 696 | 699 | 400 |
2005/05/12 | 697 | 697 | 696 | 696 | 400 |
2005/05/11 | 698 | 700 | 697 | 697 | 1,500 |
2005/05/10 | 697 | 700 | 697 | 698 | 1,300 |
2005/05/09 | 695 | 695 | 694 | 695 | 1,600 |
2005/05/06 | 693 | 695 | 693 | 695 | 700 |
2005/05/02 | 690 | 699 | 690 | 693 | 700 |
2005/04/28 | 699 | 699 | 690 | 690 | 1,800 |
2005/04/27 | 696 | 697 | 695 | 695 | 1,500 |
2005/04/26 | 687 | 695 | 686 | 695 | 1,200 |
2005/04/25 | 691 | 691 | 686 | 686 | 900 |
2005/04/22 | 689 | 692 | 684 | 691 | 1,700 |
2005/04/21 | 691 | 691 | 681 | 689 | 900 |
2005/04/20 | 690 | 698 | 681 | 681 | 1,900 |
2005/04/19 | 680 | 690 | 680 | 682 | 2,500 |
2005/04/18 | 697 | 697 | 690 | 690 | 2,900 |
2005/04/15 | 699 | 699 | 695 | 699 | 900 |
2005/04/14 | 695 | 699 | 692 | 699 | 800 |
2005/04/13 | 696 | 696 | 690 | 690 | 2,400 |
2005/04/12 | 700 | 700 | 697 | 699 | 2,000 |
2005/04/11 | 699 | 700 | 696 | 700 | 4,100 |
2005/04/08 | 720 | 720 | 715 | 716 | 4,200 |
2005/04/07 | 705 | 725 | 701 | 712 | 10,700 |
2005/04/06 | 690 | 695 | 690 | 695 | 800 |
2005/04/05 | 690 | 698 | 690 | 690 | 1,200 |
2005/04/04 | 697 | 698 | 689 | 690 | 1,500 |
2005/04/01 | 690 | 698 | 688 | 698 | 1,400 |
2005/03/31 | 699 | 700 | 690 | 690 | 2,700 |
2005/03/30 | 697 | 697 | 690 | 690 | 1,400 |
2005/03/29 | 699 | 700 | 697 | 697 | 2,100 |
2005/03/28 | 699 | 699 | 697 | 699 | 1,800 |
2005/03/25 | 699 | 700 | 696 | 699 | 900 |
2005/03/24 | 698 | 699 | 697 | 699 | 1,500 |
2005/03/23 | 695 | 697 | 694 | 697 | 1,500 |
2005/03/22 | 694 | 695 | 693 | 694 | 2,100 |
2005/03/18 | 696 | 697 | 694 | 694 | 1,800 |
2005/03/17 | 695 | 697 | 695 | 695 | 600 |
2005/03/16 | 699 | 699 | 692 | 694 | 500 |
2005/03/15 | 697 | 698 | 695 | 695 | 700 |
2005/03/14 | 683 | 699 | 683 | 697 | 1,800 |
2005/03/11 | 676 | 682 | 676 | 682 | 1,700 |
2005/03/10 | 676 | 676 | 675 | 676 | 900 |
2005/03/09 | 677 | 680 | 676 | 676 | 1,600 |
2005/03/08 | 680 | 680 | 671 | 677 | 3,400 |
2005/03/07 | 685 | 685 | 680 | 680 | 2,100 |
2005/03/04 | 690 | 690 | 680 | 685 | 2,100 |
2005/03/03 | 690 | 690 | 685 | 690 | 1,600 |
2005/03/02 | 695 | 697 | 690 | 690 | 1,600 |
2005/03/01 | 695 | 699 | 692 | 695 | 3,300 |
2005/02/28 | 700 | 700 | 695 | 698 | 3,000 |
2005/02/25 | 700 | 701 | 695 | 699 | 2,200 |
2005/02/24 | 700 | 705 | 692 | 704 | 3,000 |
2005/02/23 | 708 | 715 | 685 | 710 | 5,500 |
2005/02/22 | 740 | 743 | 739 | 740 | 9,300 |
2005/02/21 | 740 | 741 | 739 | 740 | 5,100 |
2005/02/18 | 741 | 742 | 739 | 739 | 4,600 |
2005/02/17 | 741 | 743 | 740 | 741 | 3,200 |
2005/02/16 | 740 | 742 | 740 | 741 | 4,600 |
2005/02/15 | 740 | 742 | 737 | 739 | 4,300 |
2005/02/14 | 735 | 735 | 733 | 735 | 5,500 |
2005/02/10 | 729 | 730 | 728 | 730 | 2,500 |
2005/02/09 | 725 | 726 | 724 | 725 | 2,900 |
2005/02/08 | 723 | 726 | 723 | 725 | 2,500 |
2005/02/07 | 718 | 723 | 718 | 721 | 4,100 |
2005/02/04 | 719 | 719 | 717 | 718 | 2,200 |
2005/02/03 | 720 | 720 | 719 | 720 | 1,400 |
2005/02/02 | 720 | 721 | 720 | 721 | 2,000 |
2005/02/01 | 720 | 730 | 720 | 720 | 3,400 |
2005/01/31 | 730 | 730 | 720 | 730 | 5,200 |
2005/01/28 | 733 | 733 | 729 | 731 | 2,300 |
2005/01/27 | 732 | 735 | 729 | 734 | 2,700 |
2005/01/26 | 736 | 736 | 732 | 732 | 1,400 |
2005/01/25 | 736 | 736 | 731 | 736 | 2,200 |
2005/01/24 | 736 | 736 | 736 | 736 | 1,200 |
2005/01/21 | 740 | 742 | 736 | 736 | 1,400 |
2005/01/20 | 740 | 743 | 738 | 740 | 800 |
2005/01/19 | 743 | 745 | 740 | 740 | 3,000 |
2005/01/18 | 745 | 746 | 744 | 744 | 2,000 |
2005/01/17 | 746 | 746 | 744 | 745 | 1,900 |
2005/01/14 | 745 | 746 | 744 | 746 | 1,600 |
2005/01/13 | 743 | 746 | 742 | 746 | 1,300 |
2005/01/12 | 746 | 746 | 740 | 742 | 2,400 |
2005/01/11 | 745 | 747 | 738 | 743 | 3,000 |
2005/01/07 | 740 | 748 | 740 | 742 | 2,100 |
2005/01/06 | 725 | 740 | 725 | 740 | 2,800 |
2005/01/05 | 720 | 722 | 718 | 720 | 3,400 |
2005/01/04 | 716 | 718 | 710 | 718 | 1,200 |