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 |
---|---|---|---|---|---|
2013/12/30 | 200 | 201 | 199 | 200 | 11,900 |
2013/12/27 | 198 | 199 | 197 | 199 | 5,500 |
2013/12/26 | 196 | 197 | 196 | 197 | 3,000 |
2013/12/25 | 197 | 198 | 196 | 196 | 7,000 |
2013/12/24 | 198 | 199 | 195 | 197 | 15,900 |
2013/12/20 | 199 | 200 | 197 | 197 | 9,800 |
2013/12/19 | 197 | 198 | 196 | 197 | 3,900 |
2013/12/18 | 198 | 198 | 197 | 198 | 3,600 |
2013/12/17 | 199 | 200 | 198 | 198 | 2,700 |
2013/12/16 | 200 | 201 | 199 | 199 | 13,800 |
2013/12/13 | 198 | 199 | 195 | 199 | 8,000 |
2013/12/12 | 196 | 198 | 195 | 198 | 2,100 |
2013/12/11 | 198 | 198 | 195 | 196 | 4,700 |
2013/12/10 | 195 | 200 | 195 | 200 | 8,300 |
2013/12/09 | 195 | 197 | 195 | 195 | 5,900 |
2013/12/06 | 197 | 197 | 195 | 195 | 10,700 |
2013/12/05 | 197 | 201 | 197 | 197 | 1,400 |
2013/12/04 | 197 | 198 | 196 | 198 | 4,100 |
2013/12/03 | 200 | 204 | 196 | 197 | 7,400 |
2013/12/02 | 201 | 202 | 200 | 200 | 3,600 |
2013/11/29 | 201 | 203 | 201 | 201 | 6,200 |
2013/11/28 | 201 | 201 | 200 | 201 | 5,100 |
2013/11/27 | 206 | 207 | 200 | 200 | 29,300 |
2013/11/26 | 196 | 215 | 195 | 212 | 28,300 |
2013/11/25 | 197 | 198 | 196 | 196 | 5,100 |
2013/11/22 | 196 | 198 | 195 | 198 | 7,200 |
2013/11/21 | 195 | 196 | 195 | 196 | 6,200 |
2013/11/20 | 195 | 196 | 195 | 195 | 2,600 |
2013/11/19 | 194 | 195 | 193 | 195 | 4,500 |
2013/11/18 | 196 | 197 | 195 | 195 | 6,400 |
2013/11/15 | 196 | 196 | 194 | 195 | 6,600 |
2013/11/14 | 200 | 200 | 195 | 196 | 5,000 |
2013/11/13 | 201 | 201 | 195 | 195 | 7,200 |
2013/11/12 | 208 | 208 | 197 | 199 | 15,800 |
2013/11/11 | 191 | 241 | 191 | 200 | 80,300 |
2013/11/08 | 192 | 192 | 191 | 191 | 500 |
2013/11/07 | 191 | 192 | 191 | 192 | 700 |
2013/11/06 | 192 | 192 | 191 | 192 | 500 |
2013/11/05 | 192 | 192 | 191 | 192 | 1,100 |
2013/11/01 | 191 | 191 | 191 | 191 | 1,500 |
2013/10/31 | 194 | 194 | 191 | 192 | 3,000 |
2013/10/30 | 193 | 194 | 191 | 194 | 1,600 |
2013/10/29 | 192 | 193 | 192 | 192 | 800 |
2013/10/28 | 192 | 192 | 191 | 192 | 900 |
2013/10/25 | 191 | 191 | 190 | 190 | 1,200 |
2013/10/24 | 190 | 191 | 190 | 191 | 1,500 |
2013/10/23 | 191 | 193 | 191 | 191 | 3,000 |
2013/10/22 | 190 | 192 | 190 | 190 | 3,300 |
2013/10/21 | 190 | 193 | 190 | 193 | 4,600 |
2013/10/18 | 193 | 193 | 191 | 191 | 1,600 |
2013/10/17 | 194 | 194 | 190 | 191 | 1,800 |
2013/10/16 | 195 | 195 | 191 | 192 | 4,800 |
2013/10/15 | 191 | 191 | 190 | 191 | 5,300 |
2013/10/11 | 191 | 191 | 186 | 190 | 13,700 |
2013/10/10 | 194 | 196 | 191 | 196 | 4,600 |
2013/10/09 | 194 | 195 | 190 | 194 | 6,200 |
2013/10/08 | 190 | 195 | 188 | 190 | 4,100 |
2013/10/07 | 191 | 191 | 187 | 190 | 7,000 |
2013/10/04 | 191 | 191 | 191 | 191 | 600 |
2013/10/03 | 192 | 192 | 191 | 191 | 1,600 |
2013/10/02 | 194 | 194 | 192 | 192 | 500 |
2013/10/01 | 194 | 194 | 190 | 192 | 3,600 |
2013/09/30 | 197 | 197 | 194 | 194 | 5,800 |
2013/09/27 | 193 | 194 | 191 | 194 | 2,500 |
2013/09/26 | 191 | 193 | 191 | 193 | 1,700 |
2013/09/25 | 193 | 193 | 191 | 192 | 1,200 |
2013/09/24 | 191 | 192 | 190 | 192 | 1,600 |
2013/09/20 | 191 | 192 | 190 | 191 | 4,600 |
2013/09/19 | 191 | 192 | 191 | 191 | 900 |
2013/09/18 | 192 | 192 | 191 | 191 | 1,100 |
2013/09/17 | 191 | 192 | 190 | 190 | 3,900 |
2013/09/13 | 191 | 192 | 190 | 191 | 1,900 |
2013/09/12 | 192 | 192 | 191 | 191 | 500 |
2013/09/11 | 191 | 192 | 190 | 192 | 2,600 |
2013/09/10 | 192 | 192 | 190 | 191 | 3,100 |
2013/09/09 | 193 | 193 | 191 | 192 | 1,300 |
2013/09/06 | 190 | 192 | 190 | 191 | 5,500 |
2013/09/05 | 195 | 195 | 192 | 193 | 1,600 |
2013/09/04 | 192 | 194 | 191 | 194 | 2,900 |
2013/09/03 | 193 | 194 | 192 | 192 | 1,600 |
2013/09/02 | 191 | 193 | 190 | 193 | 2,100 |
2013/08/30 | 194 | 194 | 190 | 193 | 3,000 |
2013/08/29 | 189 | 192 | 189 | 192 | 6,100 |
2013/08/28 | 187 | 192 | 187 | 191 | 9,300 |
2013/08/27 | 200 | 200 | 196 | 200 | 11,800 |
2013/08/26 | 199 | 199 | 194 | 195 | 9,600 |
2013/08/23 | 198 | 199 | 197 | 197 | 3,000 |
2013/08/22 | 197 | 198 | 196 | 198 | 1,400 |
2013/08/21 | 196 | 198 | 196 | 196 | 3,000 |
2013/08/20 | 197 | 197 | 196 | 196 | 2,000 |
2013/08/19 | 200 | 200 | 194 | 195 | 16,100 |
2013/08/16 | 199 | 199 | 198 | 199 | 1,400 |
2013/08/15 | 199 | 200 | 198 | 198 | 2,000 |
2013/08/14 | 199 | 200 | 198 | 200 | 3,600 |
2013/08/13 | 198 | 199 | 197 | 199 | 1,500 |
2013/08/12 | 199 | 199 | 197 | 198 | 1,800 |
2013/08/09 | 199 | 199 | 198 | 198 | 800 |
2013/08/08 | 197 | 199 | 197 | 199 | 1,500 |
2013/08/07 | 197 | 199 | 197 | 197 | 1,200 |
2013/08/06 | 198 | 199 | 197 | 197 | 2,200 |
2013/08/05 | 199 | 199 | 196 | 197 | 4,200 |
2013/08/02 | 198 | 198 | 196 | 196 | 1,400 |
2013/08/01 | 199 | 199 | 196 | 196 | 1,700 |
2013/07/31 | 198 | 199 | 197 | 197 | 3,000 |
2013/07/30 | 197 | 198 | 197 | 198 | 1,100 |
2013/07/29 | 200 | 200 | 195 | 196 | 5,200 |
2013/07/26 | 199 | 199 | 195 | 196 | 7,700 |
2013/07/25 | 196 | 197 | 195 | 196 | 2,000 |
2013/07/24 | 197 | 198 | 196 | 198 | 1,400 |
2013/07/23 | 197 | 199 | 195 | 196 | 11,500 |
2013/07/22 | 197 | 198 | 196 | 197 | 2,100 |
2013/07/19 | 196 | 198 | 194 | 198 | 9,500 |
2013/07/18 | 199 | 199 | 195 | 196 | 2,300 |
2013/07/17 | 200 | 200 | 194 | 194 | 9,800 |
2013/07/16 | 199 | 200 | 198 | 198 | 1,400 |
2013/07/12 | 195 | 199 | 195 | 199 | 1,400 |
2013/07/11 | 196 | 199 | 194 | 195 | 8,700 |
2013/07/10 | 197 | 197 | 195 | 195 | 4,700 |
2013/07/09 | 200 | 201 | 194 | 196 | 8,500 |
2013/07/08 | 200 | 201 | 200 | 200 | 3,700 |
2013/07/05 | 200 | 201 | 200 | 200 | 2,900 |
2013/07/04 | 196 | 200 | 196 | 200 | 4,000 |
2013/07/03 | 200 | 200 | 199 | 199 | 1,300 |
2013/07/02 | 199 | 200 | 198 | 200 | 2,100 |
2013/07/01 | 200 | 201 | 197 | 197 | 5,400 |
2013/06/28 | 199 | 199 | 195 | 198 | 3,900 |
2013/06/27 | 198 | 198 | 190 | 194 | 8,600 |
2013/06/26 | 199 | 199 | 197 | 198 | 1,700 |
2013/06/25 | 199 | 199 | 195 | 197 | 1,200 |
2013/06/24 | 196 | 197 | 195 | 195 | 3,200 |
2013/06/21 | 199 | 199 | 199 | 199 | 100 |
2013/06/20 | 195 | 198 | 195 | 197 | 1,000 |
2013/06/19 | 196 | 199 | 195 | 195 | 1,100 |
2013/06/18 | 199 | 199 | 199 | 199 | 1,400 |
2013/06/17 | 199 | 199 | 193 | 195 | 700 |
2013/06/14 | 198 | 198 | 191 | 191 | 1,400 |
2013/06/13 | 192 | 192 | 192 | 192 | 300 |
2013/06/12 | 200 | 200 | 183 | 195 | 22,200 |
2013/06/11 | 191 | 193 | 190 | 190 | 1,100 |
2013/06/10 | 190 | 191 | 189 | 191 | 1,400 |
2013/06/07 | 193 | 193 | 190 | 190 | 4,200 |
2013/06/06 | 196 | 196 | 193 | 193 | 2,600 |
2013/06/05 | 194 | 196 | 193 | 196 | 1,300 |
2013/06/04 | 195 | 198 | 194 | 194 | 4,100 |
2013/06/03 | 188 | 198 | 188 | 198 | 15,900 |
2013/05/31 | 202 | 202 | 199 | 200 | 4,000 |
2013/05/30 | 200 | 201 | 198 | 201 | 2,800 |
2013/05/29 | 200 | 202 | 197 | 202 | 1,500 |
2013/05/28 | 197 | 198 | 197 | 197 | 6,000 |
2013/05/27 | 200 | 200 | 197 | 197 | 4,400 |
2013/05/24 | 201 | 202 | 197 | 197 | 4,000 |
2013/05/23 | 202 | 203 | 198 | 199 | 5,100 |
2013/05/22 | 203 | 203 | 199 | 203 | 3,500 |
2013/05/21 | 203 | 204 | 202 | 203 | 1,300 |
2013/05/20 | 203 | 205 | 203 | 203 | 6,700 |
2013/05/17 | 204 | 204 | 201 | 203 | 1,900 |
2013/05/16 | 202 | 203 | 200 | 201 | 2,500 |
2013/05/15 | 203 | 204 | 202 | 202 | 2,700 |
2013/05/14 | 202 | 204 | 202 | 203 | 1,000 |
2013/05/13 | 202 | 203 | 200 | 203 | 4,900 |
2013/05/10 | 202 | 204 | 202 | 202 | 4,300 |
2013/05/09 | 203 | 203 | 200 | 203 | 2,700 |
2013/05/08 | 202 | 204 | 201 | 203 | 5,700 |
2013/05/07 | 200 | 202 | 198 | 200 | 10,800 |
2013/05/02 | 199 | 200 | 198 | 200 | 3,600 |
2013/05/01 | 196 | 200 | 196 | 198 | 11,600 |
2013/04/30 | 200 | 200 | 195 | 196 | 4,600 |
2013/04/26 | 195 | 197 | 195 | 196 | 3,000 |
2013/04/25 | 198 | 198 | 195 | 195 | 8,900 |
2013/04/24 | 197 | 198 | 196 | 198 | 2,900 |
2013/04/23 | 196 | 197 | 196 | 196 | 600 |
2013/04/22 | 196 | 197 | 195 | 195 | 1,900 |
2013/04/19 | 192 | 197 | 192 | 195 | 2,200 |
2013/04/18 | 199 | 199 | 189 | 192 | 9,800 |
2013/04/17 | 192 | 199 | 192 | 199 | 5,300 |
2013/04/16 | 195 | 196 | 191 | 195 | 1,200 |
2013/04/15 | 198 | 198 | 189 | 195 | 17,000 |
2013/04/12 | 195 | 198 | 195 | 198 | 2,500 |
2013/04/11 | 195 | 197 | 193 | 193 | 3,100 |
2013/04/10 | 198 | 198 | 193 | 196 | 1,400 |
2013/04/09 | 196 | 198 | 193 | 195 | 4,600 |
2013/04/08 | 194 | 198 | 193 | 194 | 8,800 |
2013/04/05 | 193 | 195 | 192 | 192 | 11,500 |
2013/04/04 | 190 | 191 | 190 | 191 | 900 |
2013/04/03 | 191 | 191 | 190 | 191 | 300 |
2013/04/02 | 189 | 191 | 189 | 191 | 1,100 |
2013/04/01 | 192 | 192 | 189 | 189 | 5,200 |
2013/03/29 | 192 | 192 | 190 | 192 | 4,800 |
2013/03/28 | 190 | 190 | 189 | 190 | 6,500 |
2013/03/27 | 190 | 190 | 187 | 188 | 5,800 |
2013/03/26 | 191 | 194 | 189 | 190 | 4,800 |
2013/03/25 | 190 | 195 | 189 | 190 | 8,100 |
2013/03/22 | 190 | 191 | 190 | 190 | 1,900 |
2013/03/21 | 191 | 191 | 189 | 190 | 1,600 |
2013/03/19 | 191 | 191 | 188 | 191 | 2,900 |
2013/03/18 | 190 | 191 | 188 | 190 | 2,800 |
2013/03/15 | 188 | 191 | 188 | 189 | 2,800 |
2013/03/14 | 190 | 190 | 189 | 190 | 1,800 |
2013/03/13 | 188 | 190 | 187 | 190 | 1,300 |
2013/03/12 | 190 | 191 | 188 | 190 | 2,300 |
2013/03/11 | 191 | 193 | 190 | 190 | 1,200 |
2013/03/08 | 190 | 190 | 189 | 190 | 1,300 |
2013/03/07 | 193 | 193 | 189 | 190 | 1,400 |
2013/03/06 | 190 | 192 | 186 | 192 | 3,200 |
2013/03/05 | 193 | 194 | 188 | 192 | 1,800 |
2013/03/04 | 189 | 193 | 185 | 193 | 7,300 |
2013/03/01 | 189 | 189 | 187 | 187 | 3,200 |
2013/02/28 | 195 | 195 | 190 | 191 | 3,300 |
2013/02/27 | 192 | 192 | 189 | 191 | 2,800 |
2013/02/26 | 190 | 193 | 190 | 190 | 5,700 |
2013/02/25 | 196 | 197 | 194 | 197 | 16,100 |
2013/02/22 | 197 | 197 | 196 | 197 | 3,500 |
2013/02/21 | 196 | 197 | 195 | 197 | 2,800 |
2013/02/20 | 196 | 196 | 195 | 196 | 2,400 |
2013/02/19 | 195 | 196 | 194 | 196 | 2,300 |
2013/02/18 | 195 | 195 | 193 | 195 | 2,500 |
2013/02/15 | 195 | 195 | 193 | 193 | 2,700 |
2013/02/14 | 191 | 195 | 191 | 195 | 600 |
2013/02/13 | 193 | 195 | 191 | 191 | 4,200 |
2013/02/12 | 195 | 195 | 193 | 193 | 1,900 |
2013/02/08 | 194 | 195 | 192 | 195 | 1,700 |
2013/02/07 | 195 | 197 | 191 | 194 | 5,900 |
2013/02/06 | 194 | 194 | 193 | 193 | 900 |
2013/02/05 | 192 | 194 | 192 | 194 | 2,700 |
2013/02/04 | 198 | 198 | 188 | 194 | 15,000 |
2013/02/01 | 198 | 198 | 196 | 196 | 2,900 |
2013/01/31 | 198 | 198 | 194 | 195 | 4,500 |
2013/01/30 | 195 | 200 | 193 | 195 | 10,600 |
2013/01/29 | 194 | 195 | 193 | 195 | 1,400 |
2013/01/28 | 194 | 194 | 193 | 194 | 2,200 |
2013/01/25 | 194 | 194 | 193 | 193 | 2,900 |
2013/01/24 | 193 | 193 | 192 | 193 | 4,700 |
2013/01/23 | 193 | 194 | 192 | 194 | 1,300 |
2013/01/22 | 192 | 193 | 191 | 193 | 3,700 |
2013/01/21 | 192 | 192 | 191 | 191 | 3,300 |
2013/01/18 | 191 | 191 | 189 | 191 | 11,200 |
2013/01/17 | 190 | 192 | 190 | 191 | 800 |
2013/01/16 | 192 | 192 | 190 | 190 | 4,300 |
2013/01/15 | 190 | 192 | 189 | 192 | 8,900 |
2013/01/11 | 186 | 190 | 186 | 190 | 8,200 |
2013/01/10 | 186 | 188 | 186 | 186 | 3,600 |
2013/01/09 | 186 | 187 | 186 | 186 | 2,900 |
2013/01/08 | 187 | 187 | 186 | 186 | 1,800 |
2013/01/07 | 187 | 188 | 185 | 187 | 4,000 |
2013/01/04 | 186 | 187 | 185 | 187 | 9,100 |