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 |
---|---|---|---|---|---|
2007/12/28 | 465 | 479 | 460 | 460 | 3,400 |
2007/12/27 | 461 | 464 | 460 | 460 | 1,000 |
2007/12/26 | 450 | 460 | 450 | 460 | 600 |
2007/12/25 | 456 | 457 | 455 | 455 | 1,300 |
2007/12/21 | 459 | 461 | 448 | 455 | 6,000 |
2007/12/20 | 452 | 453 | 449 | 449 | 2,100 |
2007/12/19 | 449 | 455 | 449 | 449 | 1,300 |
2007/12/18 | 460 | 460 | 448 | 457 | 3,400 |
2007/12/17 | 465 | 465 | 450 | 450 | 3,900 |
2007/12/14 | 469 | 469 | 458 | 465 | 4,900 |
2007/12/13 | 469 | 470 | 464 | 464 | 2,700 |
2007/12/12 | 475 | 475 | 468 | 468 | 2,600 |
2007/12/11 | 472 | 473 | 467 | 473 | 3,100 |
2007/12/10 | 475 | 480 | 468 | 472 | 6,000 |
2007/12/07 | 482 | 485 | 482 | 483 | 4,900 |
2007/12/06 | 477 | 477 | 469 | 472 | 2,900 |
2007/12/05 | 478 | 478 | 474 | 476 | 1,200 |
2007/12/04 | 480 | 480 | 480 | 480 | 100 |
2007/12/03 | 473 | 476 | 473 | 473 | 1,800 |
2007/11/30 | 473 | 474 | 473 | 473 | 2,100 |
2007/11/29 | 468 | 469 | 467 | 468 | 2,000 |
2007/11/28 | 466 | 469 | 466 | 467 | 1,400 |
2007/11/27 | 467 | 469 | 467 | 469 | 1,800 |
2007/11/26 | 470 | 470 | 465 | 470 | 900 |
2007/11/22 | 470 | 470 | 470 | 470 | 700 |
2007/11/21 | 469 | 469 | 469 | 469 | 200 |
2007/11/20 | 474 | 475 | 468 | 469 | 2,700 |
2007/11/19 | 472 | 475 | 472 | 475 | 500 |
2007/11/16 | 473 | 475 | 472 | 474 | 1,500 |
2007/11/15 | 480 | 483 | 476 | 478 | 1,900 |
2007/11/14 | 476 | 478 | 475 | 475 | 900 |
2007/11/13 | 475 | 480 | 475 | 476 | 1,100 |
2007/11/12 | 480 | 480 | 475 | 477 | 2,100 |
2007/11/09 | 480 | 485 | 480 | 482 | 800 |
2007/11/08 | 485 | 485 | 481 | 481 | 1,300 |
2007/11/07 | 489 | 489 | 485 | 485 | 500 |
2007/11/06 | 484 | 487 | 483 | 487 | 700 |
2007/11/05 | 483 | 486 | 481 | 484 | 1,200 |
2007/11/02 | 490 | 490 | 487 | 487 | 600 |
2007/11/01 | 486 | 494 | 486 | 490 | 1,000 |
2007/10/31 | 500 | 500 | 488 | 489 | 2,500 |
2007/10/30 | 485 | 490 | 485 | 489 | 900 |
2007/10/29 | 484 | 486 | 484 | 485 | 600 |
2007/10/26 | 489 | 489 | 485 | 485 | 500 |
2007/10/25 | 489 | 489 | 489 | 489 | 100 |
2007/10/24 | 484 | 485 | 483 | 485 | 400 |
2007/10/23 | 480 | 485 | 480 | 483 | 1,600 |
2007/10/22 | 506 | 506 | 490 | 490 | 2,700 |
2007/10/19 | 485 | 495 | 485 | 491 | 700 |
2007/10/18 | 499 | 499 | 485 | 485 | 1,700 |
2007/10/17 | 480 | 486 | 480 | 481 | 2,100 |
2007/10/16 | 490 | 493 | 489 | 489 | 2,600 |
2007/10/15 | 489 | 492 | 489 | 492 | 700 |
2007/10/12 | 488 | 490 | 488 | 489 | 900 |
2007/10/11 | 497 | 498 | 491 | 491 | 700 |
2007/10/10 | 499 | 499 | 498 | 498 | 300 |
2007/10/09 | 499 | 499 | 491 | 499 | 800 |
2007/10/05 | 489 | 496 | 489 | 493 | 1,000 |
2007/10/04 | 494 | 495 | 494 | 494 | 1,100 |
2007/10/03 | 496 | 499 | 486 | 489 | 1,200 |
2007/10/02 | 494 | 497 | 473 | 481 | 2,600 |
2007/10/01 | 490 | 494 | 485 | 494 | 1,200 |
2007/09/28 | 480 | 493 | 480 | 490 | 2,900 |
2007/09/27 | 469 | 472 | 467 | 469 | 2,100 |
2007/09/26 | 468 | 468 | 460 | 466 | 1,800 |
2007/09/25 | 484 | 484 | 465 | 475 | 3,100 |
2007/09/21 | 484 | 484 | 480 | 482 | 1,600 |
2007/09/20 | 486 | 488 | 483 | 486 | 900 |
2007/09/19 | 491 | 492 | 481 | 485 | 1,600 |
2007/09/18 | 494 | 494 | 487 | 487 | 1,600 |
2007/09/14 | 495 | 495 | 494 | 494 | 800 |
2007/09/13 | 498 | 498 | 480 | 494 | 3,900 |
2007/09/12 | 501 | 503 | 498 | 499 | 1,300 |
2007/09/11 | 500 | 500 | 499 | 500 | 1,100 |
2007/09/10 | 499 | 500 | 498 | 500 | 1,700 |
2007/09/07 | 502 | 508 | 500 | 501 | 3,700 |
2007/09/06 | 502 | 510 | 501 | 501 | 1,700 |
2007/09/05 | 515 | 515 | 505 | 505 | 2,400 |
2007/09/04 | 512 | 515 | 509 | 509 | 2,000 |
2007/09/03 | 515 | 515 | 509 | 512 | 3,500 |
2007/08/31 | 520 | 520 | 513 | 515 | 2,200 |
2007/08/30 | 521 | 524 | 514 | 514 | 2,800 |
2007/08/29 | 515 | 525 | 514 | 517 | 2,600 |
2007/08/28 | 502 | 519 | 502 | 515 | 6,100 |
2007/08/27 | 550 | 551 | 545 | 548 | 8,000 |
2007/08/24 | 546 | 549 | 546 | 548 | 4,400 |
2007/08/23 | 549 | 550 | 543 | 546 | 4,600 |
2007/08/22 | 549 | 550 | 543 | 545 | 4,500 |
2007/08/21 | 552 | 553 | 546 | 551 | 3,000 |
2007/08/20 | 547 | 555 | 546 | 551 | 3,500 |
2007/08/17 | 544 | 554 | 542 | 543 | 3,000 |
2007/08/16 | 551 | 554 | 549 | 554 | 3,600 |
2007/08/15 | 559 | 560 | 553 | 556 | 2,300 |
2007/08/14 | 558 | 560 | 553 | 559 | 2,600 |
2007/08/13 | 558 | 561 | 556 | 556 | 2,100 |
2007/08/10 | 561 | 563 | 560 | 560 | 2,400 |
2007/08/09 | 562 | 564 | 560 | 560 | 1,600 |
2007/08/08 | 562 | 563 | 560 | 560 | 700 |
2007/08/07 | 562 | 563 | 560 | 562 | 1,900 |
2007/08/06 | 563 | 563 | 561 | 562 | 1,400 |
2007/08/03 | 560 | 565 | 560 | 565 | 1,300 |
2007/08/02 | 561 | 566 | 560 | 560 | 2,200 |
2007/08/01 | 565 | 565 | 561 | 562 | 1,400 |
2007/07/31 | 569 | 569 | 562 | 562 | 2,500 |
2007/07/30 | 556 | 566 | 556 | 560 | 1,400 |
2007/07/27 | 570 | 570 | 560 | 560 | 3,300 |
2007/07/26 | 569 | 570 | 565 | 570 | 1,500 |
2007/07/25 | 560 | 580 | 560 | 562 | 2,200 |
2007/07/24 | 574 | 579 | 568 | 570 | 5,400 |
2007/07/23 | 554 | 568 | 552 | 567 | 1,600 |
2007/07/20 | 552 | 563 | 552 | 555 | 2,500 |
2007/07/19 | 563 | 565 | 560 | 560 | 4,900 |
2007/07/18 | 568 | 568 | 562 | 562 | 2,500 |
2007/07/17 | 564 | 569 | 562 | 565 | 2,900 |
2007/07/13 | 562 | 566 | 562 | 566 | 900 |
2007/07/12 | 567 | 567 | 562 | 562 | 1,900 |
2007/07/11 | 567 | 567 | 564 | 564 | 2,200 |
2007/07/10 | 565 | 567 | 564 | 564 | 1,700 |
2007/07/09 | 566 | 566 | 565 | 565 | 1,300 |
2007/07/06 | 562 | 566 | 562 | 566 | 500 |
2007/07/05 | 566 | 567 | 563 | 563 | 1,100 |
2007/07/04 | 566 | 566 | 564 | 566 | 1,100 |
2007/07/03 | 564 | 569 | 564 | 566 | 900 |
2007/07/02 | 568 | 569 | 564 | 567 | 1,500 |
2007/06/29 | 566 | 570 | 558 | 569 | 2,800 |
2007/06/28 | 558 | 560 | 557 | 557 | 2,600 |
2007/06/27 | 565 | 565 | 557 | 557 | 400 |
2007/06/26 | 568 | 569 | 556 | 560 | 2,700 |
2007/06/25 | 567 | 578 | 558 | 558 | 4,900 |
2007/06/22 | 580 | 580 | 565 | 575 | 1,700 |
2007/06/21 | 566 | 580 | 560 | 580 | 5,000 |
2007/06/20 | 558 | 565 | 555 | 565 | 1,800 |
2007/06/19 | 557 | 563 | 555 | 557 | 2,600 |
2007/06/18 | 559 | 560 | 554 | 554 | 3,100 |
2007/06/15 | 550 | 555 | 550 | 555 | 3,400 |
2007/06/14 | 549 | 550 | 547 | 550 | 2,000 |
2007/06/13 | 548 | 550 | 548 | 549 | 1,700 |
2007/06/12 | 547 | 548 | 547 | 548 | 900 |
2007/06/11 | 545 | 548 | 545 | 548 | 1,000 |
2007/06/08 | 545 | 548 | 545 | 545 | 800 |
2007/06/07 | 544 | 546 | 542 | 546 | 2,300 |
2007/06/06 | 542 | 546 | 542 | 544 | 1,000 |
2007/06/05 | 544 | 547 | 542 | 547 | 1,800 |
2007/06/04 | 549 | 549 | 542 | 542 | 600 |
2007/06/01 | 541 | 546 | 540 | 546 | 1,800 |
2007/05/31 | 549 | 550 | 549 | 550 | 1,500 |
2007/05/30 | 540 | 542 | 540 | 540 | 1,200 |
2007/05/29 | 542 | 544 | 541 | 541 | 1,700 |
2007/05/28 | 542 | 544 | 542 | 542 | 800 |
2007/05/25 | 542 | 543 | 541 | 541 | 700 |
2007/05/24 | 541 | 543 | 541 | 542 | 300 |
2007/05/23 | 545 | 545 | 542 | 542 | 1,200 |
2007/05/22 | 541 | 545 | 541 | 545 | 800 |
2007/05/21 | 540 | 545 | 540 | 545 | 600 |
2007/05/18 | 549 | 549 | 541 | 541 | 1,600 |
2007/05/17 | 546 | 547 | 545 | 546 | 800 |
2007/05/16 | 545 | 549 | 545 | 547 | 900 |
2007/05/15 | 540 | 550 | 540 | 550 | 1,500 |
2007/05/14 | 550 | 550 | 545 | 550 | 1,100 |
2007/05/11 | 545 | 549 | 545 | 548 | 500 |
2007/05/10 | 549 | 552 | 548 | 550 | 2,500 |
2007/05/09 | 551 | 551 | 549 | 549 | 600 |
2007/05/08 | 550 | 559 | 539 | 551 | 3,300 |
2007/05/07 | 538 | 550 | 538 | 550 | 1,800 |
2007/05/02 | 540 | 543 | 535 | 542 | 1,300 |
2007/05/01 | 538 | 540 | 534 | 535 | 1,900 |
2007/04/27 | 543 | 545 | 538 | 538 | 2,000 |
2007/04/26 | 540 | 540 | 538 | 538 | 1,100 |
2007/04/25 | 541 | 541 | 538 | 540 | 1,800 |
2007/04/24 | 542 | 545 | 542 | 542 | 600 |
2007/04/23 | 546 | 546 | 542 | 542 | 1,200 |
2007/04/20 | 547 | 547 | 546 | 547 | 700 |
2007/04/19 | 547 | 547 | 540 | 542 | 1,400 |
2007/04/18 | 545 | 545 | 544 | 545 | 1,200 |
2007/04/17 | 541 | 547 | 541 | 542 | 600 |
2007/04/16 | 549 | 549 | 541 | 541 | 1,100 |
2007/04/13 | 548 | 549 | 548 | 549 | 800 |
2007/04/12 | 547 | 548 | 547 | 548 | 800 |
2007/04/11 | 544 | 547 | 542 | 546 | 1,400 |
2007/04/10 | 544 | 544 | 543 | 544 | 600 |
2007/04/09 | 550 | 550 | 545 | 546 | 1,400 |
2007/04/06 | 549 | 550 | 545 | 550 | 300 |
2007/04/05 | 542 | 548 | 542 | 542 | 600 |
2007/04/04 | 541 | 542 | 541 | 542 | 200 |
2007/04/03 | 550 | 550 | 538 | 547 | 1,800 |
2007/04/02 | 551 | 551 | 550 | 550 | 800 |
2007/03/30 | 550 | 552 | 550 | 551 | 1,700 |
2007/03/29 | 541 | 541 | 541 | 541 | 500 |
2007/03/28 | 542 | 543 | 541 | 543 | 800 |
2007/03/27 | 543 | 543 | 542 | 542 | 1,400 |
2007/03/26 | 550 | 550 | 542 | 542 | 2,700 |
2007/03/23 | 551 | 553 | 550 | 553 | 1,800 |
2007/03/22 | 552 | 553 | 552 | 553 | 800 |
2007/03/20 | 553 | 555 | 550 | 553 | 1,600 |
2007/03/19 | 554 | 554 | 550 | 551 | 1,600 |
2007/03/16 | 551 | 555 | 551 | 555 | 1,500 |
2007/03/15 | 553 | 560 | 553 | 555 | 700 |
2007/03/14 | 550 | 560 | 550 | 553 | 2,600 |
2007/03/13 | 568 | 568 | 564 | 565 | 500 |
2007/03/12 | 560 | 563 | 560 | 563 | 1,200 |
2007/03/09 | 570 | 575 | 560 | 568 | 3,300 |
2007/03/08 | 573 | 578 | 571 | 575 | 3,300 |
2007/03/07 | 567 | 571 | 567 | 571 | 1,400 |
2007/03/06 | 560 | 570 | 560 | 570 | 3,500 |
2007/03/05 | 566 | 574 | 565 | 570 | 4,100 |
2007/03/02 | 560 | 566 | 560 | 566 | 3,000 |
2007/03/01 | 554 | 560 | 551 | 556 | 2,500 |
2007/02/28 | 550 | 560 | 547 | 560 | 8,400 |
2007/02/27 | 553 | 555 | 550 | 553 | 3,900 |
2007/02/26 | 558 | 558 | 552 | 553 | 4,000 |
2007/02/23 | 551 | 560 | 550 | 558 | 8,700 |
2007/02/22 | 585 | 587 | 584 | 587 | 6,800 |
2007/02/21 | 585 | 586 | 583 | 586 | 4,100 |
2007/02/20 | 585 | 586 | 583 | 583 | 3,100 |
2007/02/19 | 585 | 586 | 583 | 585 | 3,000 |
2007/02/16 | 585 | 585 | 582 | 584 | 2,000 |
2007/02/15 | 584 | 586 | 584 | 585 | 3,100 |
2007/02/14 | 589 | 589 | 584 | 586 | 2,600 |
2007/02/13 | 595 | 596 | 587 | 590 | 3,500 |
2007/02/09 | 597 | 597 | 595 | 595 | 3,200 |
2007/02/08 | 598 | 598 | 595 | 596 | 2,500 |
2007/02/07 | 597 | 597 | 594 | 595 | 4,700 |
2007/02/06 | 593 | 596 | 593 | 596 | 1,900 |
2007/02/05 | 590 | 597 | 590 | 593 | 2,600 |
2007/02/02 | 584 | 590 | 580 | 590 | 2,000 |
2007/02/01 | 586 | 586 | 578 | 579 | 2,700 |
2007/01/31 | 580 | 595 | 575 | 581 | 7,000 |
2007/01/30 | 575 | 577 | 573 | 576 | 6,300 |
2007/01/29 | 573 | 574 | 573 | 573 | 1,900 |
2007/01/26 | 570 | 573 | 570 | 573 | 4,000 |
2007/01/25 | 569 | 569 | 565 | 569 | 1,700 |
2007/01/24 | 567 | 568 | 565 | 565 | 1,400 |
2007/01/23 | 568 | 568 | 566 | 567 | 1,200 |
2007/01/22 | 565 | 568 | 565 | 568 | 1,900 |
2007/01/19 | 566 | 567 | 562 | 566 | 2,900 |
2007/01/18 | 560 | 569 | 559 | 565 | 2,800 |
2007/01/17 | 556 | 560 | 556 | 560 | 1,500 |
2007/01/16 | 554 | 556 | 554 | 555 | 1,100 |
2007/01/15 | 559 | 559 | 549 | 549 | 1,800 |
2007/01/12 | 545 | 550 | 545 | 550 | 700 |
2007/01/11 | 545 | 545 | 543 | 544 | 1,600 |
2007/01/10 | 540 | 543 | 536 | 541 | 3,700 |
2007/01/09 | 545 | 545 | 540 | 540 | 2,200 |
2007/01/05 | 540 | 542 | 539 | 542 | 2,200 |
2007/01/04 | 540 | 545 | 540 | 545 | 1,000 |