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 |
---|---|---|---|---|---|
2006/12/29 | 550 | 550 | 535 | 538 | 2,200 |
2006/12/28 | 539 | 540 | 535 | 536 | 1,700 |
2006/12/27 | 535 | 540 | 535 | 540 | 1,100 |
2006/12/26 | 534 | 538 | 534 | 536 | 1,200 |
2006/12/25 | 532 | 536 | 531 | 532 | 6,100 |
2006/12/22 | 542 | 542 | 538 | 542 | 5,100 |
2006/12/21 | 540 | 542 | 538 | 539 | 1,500 |
2006/12/20 | 540 | 542 | 540 | 541 | 1,400 |
2006/12/19 | 544 | 544 | 540 | 540 | 2,400 |
2006/12/18 | 545 | 545 | 544 | 544 | 1,800 |
2006/12/15 | 546 | 546 | 541 | 545 | 2,600 |
2006/12/14 | 542 | 546 | 542 | 546 | 1,800 |
2006/12/13 | 542 | 545 | 542 | 542 | 1,100 |
2006/12/12 | 541 | 544 | 540 | 541 | 800 |
2006/12/11 | 540 | 541 | 537 | 541 | 1,600 |
2006/12/08 | 541 | 546 | 532 | 536 | 2,300 |
2006/12/07 | 538 | 545 | 535 | 545 | 6,500 |
2006/12/06 | 531 | 536 | 530 | 535 | 3,600 |
2006/12/05 | 536 | 536 | 530 | 536 | 2,500 |
2006/12/04 | 533 | 535 | 532 | 535 | 1,300 |
2006/12/01 | 530 | 531 | 530 | 530 | 1,300 |
2006/11/30 | 535 | 535 | 526 | 531 | 2,200 |
2006/11/29 | 523 | 529 | 522 | 525 | 1,000 |
2006/11/28 | 533 | 533 | 522 | 528 | 2,100 |
2006/11/27 | 525 | 534 | 523 | 533 | 2,400 |
2006/11/24 | 535 | 535 | 530 | 530 | 1,600 |
2006/11/22 | 535 | 537 | 532 | 532 | 1,200 |
2006/11/21 | 538 | 538 | 531 | 535 | 3,700 |
2006/11/20 | 538 | 539 | 534 | 539 | 3,200 |
2006/11/17 | 537 | 537 | 535 | 535 | 1,000 |
2006/11/16 | 538 | 539 | 537 | 539 | 700 |
2006/11/15 | 538 | 538 | 536 | 538 | 600 |
2006/11/14 | 535 | 537 | 534 | 537 | 1,200 |
2006/11/13 | 535 | 536 | 533 | 536 | 1,100 |
2006/11/10 | 536 | 537 | 536 | 536 | 1,200 |
2006/11/09 | 534 | 536 | 533 | 536 | 1,300 |
2006/11/08 | 536 | 537 | 535 | 537 | 1,500 |
2006/11/07 | 536 | 538 | 536 | 536 | 1,200 |
2006/11/06 | 537 | 539 | 534 | 536 | 1,600 |
2006/11/02 | 533 | 538 | 533 | 536 | 1,800 |
2006/11/01 | 532 | 535 | 532 | 532 | 900 |
2006/10/31 | 540 | 540 | 533 | 533 | 3,400 |
2006/10/30 | 534 | 534 | 532 | 534 | 700 |
2006/10/27 | 535 | 535 | 534 | 534 | 1,400 |
2006/10/26 | 537 | 537 | 536 | 536 | 1,100 |
2006/10/25 | 536 | 538 | 536 | 536 | 900 |
2006/10/24 | 540 | 540 | 537 | 537 | 700 |
2006/10/23 | 537 | 539 | 535 | 537 | 1,600 |
2006/10/20 | 537 | 539 | 537 | 539 | 1,500 |
2006/10/19 | 537 | 538 | 534 | 537 | 1,800 |
2006/10/18 | 535 | 535 | 530 | 531 | 2,600 |
2006/10/17 | 530 | 533 | 528 | 530 | 1,300 |
2006/10/16 | 530 | 530 | 522 | 529 | 700 |
2006/10/13 | 520 | 525 | 520 | 525 | 1,500 |
2006/10/12 | 521 | 521 | 515 | 521 | 2,000 |
2006/10/11 | 525 | 525 | 520 | 520 | 2,100 |
2006/10/10 | 530 | 530 | 526 | 530 | 2,000 |
2006/10/06 | 531 | 538 | 531 | 533 | 800 |
2006/10/05 | 540 | 540 | 534 | 534 | 1,300 |
2006/10/04 | 539 | 539 | 535 | 535 | 800 |
2006/10/03 | 540 | 540 | 535 | 539 | 1,200 |
2006/10/02 | 537 | 540 | 537 | 539 | 1,700 |
2006/09/29 | 535 | 537 | 520 | 533 | 3,700 |
2006/09/28 | 515 | 525 | 512 | 525 | 2,300 |
2006/09/27 | 516 | 516 | 510 | 515 | 2,700 |
2006/09/26 | 523 | 523 | 519 | 519 | 3,000 |
2006/09/25 | 520 | 539 | 520 | 523 | 2,800 |
2006/09/22 | 522 | 530 | 522 | 530 | 2,700 |
2006/09/21 | 520 | 535 | 520 | 521 | 2,000 |
2006/09/20 | 540 | 545 | 533 | 535 | 2,700 |
2006/09/19 | 550 | 550 | 540 | 545 | 3,700 |
2006/09/15 | 550 | 550 | 550 | 550 | 1,200 |
2006/09/14 | 550 | 551 | 550 | 550 | 1,300 |
2006/09/13 | 554 | 554 | 552 | 552 | 1,300 |
2006/09/12 | 558 | 558 | 555 | 555 | 1,900 |
2006/09/11 | 560 | 560 | 556 | 559 | 1,000 |
2006/09/08 | 560 | 560 | 557 | 558 | 2,000 |
2006/09/07 | 556 | 560 | 555 | 560 | 1,200 |
2006/09/06 | 558 | 559 | 556 | 559 | 2,400 |
2006/09/05 | 556 | 559 | 552 | 558 | 3,700 |
2006/09/04 | 556 | 559 | 550 | 556 | 4,800 |
2006/09/01 | 565 | 565 | 558 | 558 | 3,600 |
2006/08/31 | 571 | 575 | 570 | 571 | 3,000 |
2006/08/30 | 570 | 572 | 565 | 571 | 2,200 |
2006/08/29 | 570 | 575 | 570 | 570 | 3,900 |
2006/08/28 | 562 | 580 | 560 | 572 | 10,900 |
2006/08/25 | 610 | 610 | 606 | 609 | 11,800 |
2006/08/24 | 608 | 609 | 605 | 608 | 4,300 |
2006/08/23 | 606 | 608 | 604 | 607 | 6,200 |
2006/08/22 | 605 | 605 | 603 | 605 | 4,200 |
2006/08/21 | 600 | 605 | 600 | 605 | 5,200 |
2006/08/18 | 599 | 599 | 598 | 599 | 3,800 |
2006/08/17 | 598 | 599 | 597 | 598 | 4,200 |
2006/08/16 | 597 | 599 | 597 | 597 | 2,100 |
2006/08/15 | 592 | 596 | 590 | 596 | 2,500 |
2006/08/14 | 596 | 596 | 590 | 592 | 3,800 |
2006/08/11 | 595 | 596 | 592 | 596 | 1,500 |
2006/08/10 | 595 | 597 | 594 | 594 | 1,600 |
2006/08/09 | 593 | 594 | 590 | 594 | 2,000 |
2006/08/08 | 597 | 597 | 593 | 593 | 1,700 |
2006/08/07 | 600 | 600 | 595 | 596 | 2,900 |
2006/08/04 | 594 | 600 | 590 | 599 | 4,200 |
2006/08/03 | 593 | 594 | 591 | 593 | 2,500 |
2006/08/02 | 594 | 594 | 593 | 593 | 1,100 |
2006/08/01 | 590 | 594 | 588 | 593 | 2,600 |
2006/07/31 | 587 | 590 | 586 | 588 | 3,500 |
2006/07/28 | 585 | 585 | 580 | 585 | 1,600 |
2006/07/27 | 583 | 583 | 570 | 582 | 1,100 |
2006/07/26 | 581 | 582 | 571 | 580 | 1,700 |
2006/07/25 | 580 | 585 | 580 | 580 | 1,000 |
2006/07/24 | 599 | 599 | 574 | 579 | 2,600 |
2006/07/21 | 587 | 591 | 558 | 579 | 5,900 |
2006/07/20 | 548 | 550 | 547 | 547 | 4,300 |
2006/07/19 | 545 | 550 | 544 | 549 | 4,900 |
2006/07/18 | 573 | 574 | 550 | 550 | 2,600 |
2006/07/14 | 575 | 575 | 570 | 573 | 3,700 |
2006/07/13 | 596 | 596 | 578 | 589 | 5,400 |
2006/07/12 | 609 | 609 | 595 | 602 | 5,100 |
2006/07/11 | 610 | 611 | 608 | 609 | 1,900 |
2006/07/10 | 610 | 610 | 608 | 609 | 3,300 |
2006/07/07 | 607 | 615 | 606 | 614 | 4,100 |
2006/07/06 | 606 | 614 | 606 | 607 | 3,600 |
2006/07/05 | 605 | 615 | 602 | 606 | 7,000 |
2006/07/04 | 600 | 603 | 598 | 603 | 4,500 |
2006/07/03 | 599 | 601 | 596 | 600 | 2,900 |
2006/06/30 | 595 | 595 | 589 | 593 | 3,300 |
2006/06/29 | 591 | 595 | 588 | 588 | 2,700 |
2006/06/28 | 593 | 594 | 590 | 591 | 2,500 |
2006/06/27 | 594 | 594 | 592 | 592 | 3,100 |
2006/06/26 | 591 | 599 | 590 | 590 | 4,400 |
2006/06/23 | 574 | 588 | 574 | 585 | 2,600 |
2006/06/22 | 575 | 576 | 571 | 572 | 2,900 |
2006/06/21 | 580 | 585 | 571 | 571 | 6,700 |
2006/06/20 | 570 | 580 | 570 | 570 | 5,400 |
2006/06/19 | 551 | 555 | 551 | 553 | 3,100 |
2006/06/16 | 532 | 549 | 532 | 541 | 7,800 |
2006/06/15 | 526 | 533 | 526 | 529 | 4,900 |
2006/06/14 | 522 | 526 | 521 | 526 | 4,400 |
2006/06/13 | 522 | 523 | 520 | 523 | 3,100 |
2006/06/12 | 505 | 524 | 505 | 522 | 5,300 |
2006/06/09 | 522 | 529 | 500 | 500 | 13,300 |
2006/06/08 | 551 | 551 | 520 | 534 | 7,600 |
2006/06/07 | 556 | 557 | 551 | 555 | 2,200 |
2006/06/06 | 560 | 560 | 556 | 560 | 4,700 |
2006/06/05 | 551 | 555 | 550 | 555 | 3,700 |
2006/06/02 | 550 | 560 | 515 | 548 | 6,900 |
2006/06/01 | 570 | 571 | 567 | 567 | 3,400 |
2006/05/31 | 580 | 583 | 571 | 571 | 5,700 |
2006/05/30 | 580 | 583 | 576 | 583 | 5,000 |
2006/05/29 | 586 | 587 | 580 | 580 | 3,300 |
2006/05/26 | 593 | 593 | 587 | 587 | 3,600 |
2006/05/25 | 590 | 593 | 588 | 593 | 2,200 |
2006/05/24 | 602 | 602 | 580 | 590 | 8,500 |
2006/05/23 | 602 | 603 | 598 | 598 | 3,900 |
2006/05/22 | 600 | 601 | 600 | 600 | 2,900 |
2006/05/19 | 597 | 600 | 596 | 600 | 3,400 |
2006/05/18 | 595 | 597 | 594 | 596 | 3,800 |
2006/05/17 | 594 | 596 | 594 | 595 | 3,700 |
2006/05/16 | 600 | 602 | 595 | 596 | 6,500 |
2006/05/15 | 602 | 603 | 600 | 600 | 5,600 |
2006/05/12 | 611 | 612 | 601 | 604 | 8,100 |
2006/05/11 | 615 | 615 | 611 | 614 | 4,800 |
2006/05/10 | 620 | 620 | 615 | 615 | 2,300 |
2006/05/09 | 618 | 619 | 616 | 619 | 3,100 |
2006/05/08 | 625 | 630 | 606 | 618 | 11,700 |
2006/05/02 | 627 | 630 | 627 | 627 | 5,700 |
2006/05/01 | 630 | 630 | 627 | 628 | 3,200 |
2006/04/28 | 626 | 627 | 624 | 626 | 3,500 |
2006/04/27 | 629 | 631 | 625 | 625 | 7,100 |
2006/04/26 | 633 | 633 | 630 | 630 | 6,200 |
2006/04/25 | 634 | 635 | 631 | 632 | 9,800 |
2006/04/24 | 634 | 634 | 632 | 633 | 4,400 |
2006/04/21 | 635 | 636 | 634 | 634 | 3,900 |
2006/04/20 | 636 | 637 | 635 | 635 | 2,700 |
2006/04/19 | 636 | 637 | 635 | 637 | 3,700 |
2006/04/18 | 639 | 639 | 636 | 638 | 1,600 |
2006/04/17 | 635 | 639 | 635 | 635 | 6,400 |
2006/04/14 | 641 | 641 | 636 | 637 | 3,600 |
2006/04/13 | 639 | 640 | 638 | 640 | 4,400 |
2006/04/12 | 640 | 640 | 639 | 639 | 4,000 |
2006/04/11 | 640 | 641 | 640 | 641 | 3,600 |
2006/04/10 | 645 | 645 | 640 | 641 | 5,700 |
2006/04/07 | 640 | 643 | 640 | 643 | 1,900 |
2006/04/06 | 648 | 648 | 636 | 639 | 12,600 |
2006/04/05 | 647 | 649 | 646 | 647 | 4,300 |
2006/04/04 | 644 | 649 | 643 | 645 | 7,700 |
2006/04/03 | 639 | 641 | 637 | 640 | 6,700 |
2006/03/31 | 638 | 639 | 635 | 636 | 5,600 |
2006/03/30 | 633 | 638 | 633 | 635 | 4,500 |
2006/03/29 | 632 | 633 | 631 | 632 | 4,100 |
2006/03/28 | 634 | 634 | 631 | 632 | 3,900 |
2006/03/27 | 632 | 633 | 631 | 632 | 3,100 |
2006/03/24 | 638 | 638 | 632 | 633 | 5,700 |
2006/03/23 | 638 | 638 | 636 | 638 | 3,200 |
2006/03/22 | 639 | 639 | 638 | 638 | 8,200 |
2006/03/20 | 642 | 642 | 639 | 640 | 5,600 |
2006/03/17 | 641 | 643 | 640 | 640 | 4,500 |
2006/03/16 | 643 | 643 | 640 | 643 | 4,200 |
2006/03/15 | 646 | 646 | 639 | 642 | 12,100 |
2006/03/14 | 635 | 639 | 635 | 639 | 3,200 |
2006/03/13 | 632 | 639 | 631 | 634 | 5,600 |
2006/03/10 | 632 | 633 | 632 | 632 | 2,800 |
2006/03/09 | 632 | 632 | 630 | 632 | 4,400 |
2006/03/08 | 631 | 632 | 631 | 631 | 2,300 |
2006/03/07 | 631 | 632 | 630 | 631 | 3,100 |
2006/03/06 | 630 | 632 | 630 | 631 | 5,200 |
2006/03/03 | 635 | 635 | 631 | 631 | 2,900 |
2006/03/02 | 639 | 640 | 631 | 637 | 7,100 |
2006/03/01 | 642 | 650 | 635 | 639 | 13,500 |
2006/02/28 | 652 | 653 | 646 | 647 | 3,500 |
2006/02/27 | 655 | 655 | 640 | 649 | 9,600 |
2006/02/24 | 650 | 659 | 650 | 655 | 6,500 |
2006/02/23 | 645 | 650 | 632 | 647 | 8,800 |
2006/02/22 | 664 | 665 | 660 | 665 | 14,200 |
2006/02/21 | 650 | 660 | 650 | 656 | 12,800 |
2006/02/20 | 667 | 667 | 660 | 663 | 9,900 |
2006/02/17 | 670 | 670 | 668 | 669 | 6,000 |
2006/02/16 | 672 | 672 | 669 | 670 | 6,100 |
2006/02/15 | 671 | 675 | 669 | 670 | 8,200 |
2006/02/14 | 675 | 677 | 661 | 670 | 15,600 |
2006/02/13 | 681 | 681 | 675 | 677 | 13,400 |
2006/02/10 | 685 | 685 | 680 | 683 | 8,300 |
2006/02/09 | 685 | 686 | 684 | 684 | 3,300 |
2006/02/08 | 686 | 686 | 677 | 679 | 23,900 |
2006/02/07 | 686 | 688 | 685 | 686 | 9,400 |
2006/02/06 | 686 | 687 | 684 | 686 | 5,900 |
2006/02/03 | 685 | 688 | 684 | 686 | 5,000 |
2006/02/02 | 685 | 689 | 683 | 683 | 5,300 |
2006/02/01 | 685 | 685 | 682 | 685 | 8,900 |
2006/01/31 | 691 | 691 | 684 | 684 | 5,400 |
2006/01/30 | 690 | 690 | 681 | 684 | 10,000 |
2006/01/27 | 679 | 684 | 679 | 684 | 5,200 |
2006/01/26 | 680 | 681 | 679 | 679 | 9,100 |
2006/01/25 | 685 | 685 | 680 | 680 | 6,700 |
2006/01/24 | 680 | 687 | 679 | 682 | 7,400 |
2006/01/23 | 689 | 689 | 679 | 680 | 14,200 |
2006/01/20 | 689 | 689 | 675 | 688 | 11,800 |
2006/01/19 | 670 | 690 | 670 | 689 | 8,700 |
2006/01/18 | 690 | 690 | 679 | 679 | 18,300 |
2006/01/17 | 690 | 690 | 688 | 690 | 22,100 |
2006/01/16 | 690 | 691 | 689 | 690 | 16,800 |
2006/01/13 | 691 | 692 | 689 | 690 | 11,200 |
2006/01/12 | 690 | 690 | 688 | 689 | 13,300 |
2006/01/11 | 690 | 693 | 688 | 690 | 14,300 |
2006/01/10 | 695 | 695 | 689 | 689 | 19,400 |
2006/01/06 | 690 | 690 | 688 | 689 | 16,100 |
2006/01/05 | 690 | 692 | 688 | 690 | 23,800 |
2006/01/04 | 690 | 693 | 689 | 690 | 8,100 |