トップカルチャー(7640)の株価時系列情報
トップカルチャー(7640)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 |
---|---|---|---|---|---|
2011/12/30 | 355 | 355 | 352 | 355 | 7,600 |
2011/12/29 | 354 | 355 | 353 | 354 | 5,700 |
2011/12/28 | 355 | 355 | 354 | 354 | 3,100 |
2011/12/27 | 355 | 357 | 352 | 356 | 12,900 |
2011/12/26 | 357 | 357 | 354 | 355 | 5,600 |
2011/12/22 | 356 | 356 | 354 | 355 | 6,700 |
2011/12/21 | 358 | 359 | 356 | 357 | 6,700 |
2011/12/20 | 357 | 358 | 357 | 358 | 2,800 |
2011/12/19 | 358 | 358 | 356 | 358 | 6,700 |
2011/12/16 | 357 | 357 | 355 | 357 | 6,200 |
2011/12/15 | 357 | 358 | 354 | 356 | 10,200 |
2011/12/14 | 355 | 356 | 353 | 354 | 6,700 |
2011/12/13 | 355 | 356 | 353 | 354 | 7,100 |
2011/12/12 | 354 | 355 | 352 | 355 | 12,600 |
2011/12/09 | 354 | 355 | 351 | 354 | 24,700 |
2011/12/08 | 357 | 358 | 355 | 357 | 4,400 |
2011/12/07 | 355 | 357 | 354 | 357 | 8,300 |
2011/12/06 | 352 | 354 | 351 | 352 | 12,200 |
2011/12/05 | 351 | 354 | 349 | 352 | 13,600 |
2011/12/02 | 356 | 356 | 351 | 354 | 10,300 |
2011/12/01 | 352 | 356 | 352 | 356 | 15,900 |
2011/11/30 | 350 | 352 | 348 | 352 | 7,000 |
2011/11/29 | 350 | 351 | 348 | 351 | 8,000 |
2011/11/28 | 350 | 350 | 346 | 348 | 8,500 |
2011/11/25 | 352 | 353 | 349 | 349 | 13,000 |
2011/11/24 | 352 | 354 | 352 | 352 | 7,500 |
2011/11/22 | 351 | 355 | 351 | 355 | 16,800 |
2011/11/21 | 350 | 354 | 350 | 354 | 11,600 |
2011/11/18 | 351 | 353 | 350 | 351 | 5,500 |
2011/11/17 | 352 | 353 | 351 | 351 | 6,900 |
2011/11/16 | 350 | 355 | 350 | 355 | 14,700 |
2011/11/15 | 353 | 354 | 350 | 351 | 14,200 |
2011/11/14 | 354 | 355 | 352 | 354 | 4,700 |
2011/11/11 | 354 | 354 | 352 | 354 | 10,900 |
2011/11/10 | 353 | 354 | 352 | 354 | 21,400 |
2011/11/09 | 356 | 358 | 354 | 358 | 13,100 |
2011/11/08 | 358 | 360 | 355 | 356 | 18,500 |
2011/11/07 | 358 | 358 | 353 | 358 | 12,500 |
2011/11/04 | 352 | 362 | 352 | 358 | 19,900 |
2011/11/02 | 351 | 352 | 349 | 350 | 22,200 |
2011/11/01 | 357 | 358 | 354 | 355 | 26,200 |
2011/10/31 | 366 | 367 | 358 | 359 | 33,100 |
2011/10/28 | 369 | 370 | 358 | 368 | 59,300 |
2011/10/27 | 367 | 371 | 360 | 369 | 197,100 |
2011/10/26 | 383 | 383 | 380 | 380 | 243,100 |
2011/10/25 | 382 | 383 | 381 | 383 | 76,100 |
2011/10/24 | 381 | 382 | 380 | 382 | 33,800 |
2011/10/21 | 381 | 382 | 379 | 379 | 40,800 |
2011/10/20 | 381 | 383 | 381 | 381 | 27,100 |
2011/10/19 | 382 | 384 | 381 | 381 | 19,800 |
2011/10/18 | 382 | 384 | 381 | 382 | 12,200 |
2011/10/17 | 381 | 385 | 380 | 384 | 37,200 |
2011/10/14 | 381 | 382 | 378 | 379 | 39,300 |
2011/10/13 | 384 | 385 | 382 | 382 | 43,600 |
2011/10/12 | 387 | 387 | 383 | 385 | 26,800 |
2011/10/11 | 388 | 388 | 385 | 388 | 37,600 |
2011/10/07 | 386 | 388 | 383 | 388 | 29,900 |
2011/10/06 | 387 | 388 | 380 | 386 | 35,000 |
2011/10/05 | 391 | 391 | 386 | 387 | 22,200 |
2011/10/04 | 387 | 392 | 387 | 391 | 35,000 |
2011/10/03 | 390 | 394 | 388 | 389 | 47,100 |
2011/09/30 | 389 | 391 | 387 | 390 | 25,900 |
2011/09/29 | 382 | 389 | 381 | 389 | 48,000 |
2011/09/28 | 375 | 380 | 375 | 380 | 29,700 |
2011/09/27 | 371 | 374 | 369 | 374 | 27,500 |
2011/09/26 | 370 | 374 | 367 | 371 | 19,800 |
2011/09/22 | 371 | 372 | 369 | 372 | 26,100 |
2011/09/21 | 370 | 374 | 370 | 372 | 17,100 |
2011/09/20 | 373 | 374 | 372 | 372 | 8,000 |
2011/09/16 | 373 | 375 | 370 | 373 | 16,800 |
2011/09/15 | 373 | 375 | 372 | 373 | 5,900 |
2011/09/14 | 374 | 374 | 372 | 373 | 7,700 |
2011/09/13 | 373 | 375 | 371 | 374 | 8,800 |
2011/09/12 | 371 | 374 | 370 | 374 | 18,600 |
2011/09/09 | 372 | 377 | 370 | 372 | 46,000 |
2011/09/08 | 380 | 380 | 377 | 380 | 13,400 |
2011/09/07 | 375 | 377 | 370 | 376 | 15,400 |
2011/09/06 | 374 | 374 | 371 | 373 | 9,300 |
2011/09/05 | 370 | 371 | 369 | 371 | 6,600 |
2011/09/02 | 371 | 371 | 367 | 371 | 25,800 |
2011/09/01 | 370 | 372 | 369 | 372 | 14,800 |
2011/08/31 | 370 | 373 | 369 | 370 | 12,500 |
2011/08/30 | 370 | 372 | 365 | 371 | 15,400 |
2011/08/29 | 365 | 369 | 364 | 369 | 12,700 |
2011/08/26 | 365 | 369 | 365 | 365 | 11,700 |
2011/08/25 | 366 | 366 | 362 | 362 | 10,800 |
2011/08/24 | 367 | 367 | 361 | 363 | 10,700 |
2011/08/23 | 361 | 366 | 361 | 363 | 10,100 |
2011/08/22 | 364 | 365 | 363 | 363 | 7,700 |
2011/08/19 | 362 | 366 | 361 | 364 | 10,600 |
2011/08/18 | 364 | 366 | 363 | 365 | 6,900 |
2011/08/17 | 366 | 368 | 364 | 364 | 4,300 |
2011/08/16 | 361 | 367 | 361 | 366 | 7,800 |
2011/08/15 | 359 | 360 | 357 | 359 | 8,100 |
2011/08/12 | 356 | 358 | 353 | 355 | 9,800 |
2011/08/11 | 351 | 357 | 351 | 357 | 6,700 |
2011/08/10 | 358 | 361 | 350 | 359 | 16,400 |
2011/08/09 | 352 | 352 | 340 | 346 | 35,000 |
2011/08/08 | 355 | 358 | 354 | 356 | 18,200 |
2011/08/05 | 360 | 361 | 356 | 358 | 19,400 |
2011/08/04 | 363 | 366 | 363 | 363 | 5,500 |
2011/08/03 | 365 | 365 | 362 | 363 | 10,200 |
2011/08/02 | 366 | 367 | 365 | 366 | 4,900 |
2011/08/01 | 365 | 369 | 365 | 366 | 6,800 |
2011/07/29 | 367 | 367 | 363 | 365 | 14,900 |
2011/07/28 | 366 | 366 | 365 | 366 | 11,900 |
2011/07/27 | 369 | 369 | 366 | 366 | 9,300 |
2011/07/26 | 368 | 369 | 367 | 369 | 8,400 |
2011/07/25 | 370 | 370 | 367 | 368 | 8,300 |
2011/07/22 | 366 | 368 | 365 | 367 | 6,700 |
2011/07/21 | 367 | 368 | 361 | 367 | 14,100 |
2011/07/20 | 369 | 369 | 366 | 368 | 4,700 |
2011/07/19 | 365 | 369 | 365 | 367 | 8,500 |
2011/07/15 | 365 | 367 | 361 | 365 | 12,400 |
2011/07/14 | 368 | 368 | 364 | 365 | 11,600 |
2011/07/13 | 368 | 371 | 368 | 368 | 5,800 |
2011/07/12 | 369 | 372 | 368 | 368 | 5,600 |
2011/07/11 | 372 | 373 | 371 | 372 | 9,300 |
2011/07/08 | 370 | 371 | 367 | 368 | 9,400 |
2011/07/07 | 368 | 370 | 364 | 370 | 10,500 |
2011/07/06 | 369 | 370 | 367 | 367 | 8,600 |
2011/07/05 | 365 | 368 | 365 | 367 | 6,900 |
2011/07/04 | 365 | 368 | 363 | 363 | 11,300 |
2011/07/01 | 355 | 365 | 355 | 360 | 9,900 |
2011/06/30 | 360 | 361 | 355 | 355 | 12,400 |
2011/06/29 | 360 | 362 | 357 | 359 | 11,900 |
2011/06/28 | 353 | 355 | 348 | 353 | 11,200 |
2011/06/27 | 350 | 353 | 349 | 350 | 8,000 |
2011/06/24 | 343 | 352 | 343 | 347 | 10,800 |
2011/06/23 | 350 | 350 | 348 | 349 | 7,700 |
2011/06/22 | 352 | 352 | 347 | 350 | 7,600 |
2011/06/21 | 340 | 351 | 340 | 350 | 11,900 |
2011/06/20 | 343 | 343 | 340 | 340 | 2,000 |
2011/06/17 | 347 | 347 | 342 | 342 | 4,900 |
2011/06/16 | 345 | 346 | 343 | 343 | 5,100 |
2011/06/15 | 342 | 346 | 342 | 345 | 6,300 |
2011/06/14 | 340 | 342 | 340 | 342 | 4,500 |
2011/06/13 | 340 | 342 | 340 | 341 | 7,400 |
2011/06/10 | 345 | 345 | 340 | 340 | 22,700 |
2011/06/09 | 338 | 340 | 337 | 338 | 5,000 |
2011/06/08 | 336 | 341 | 335 | 335 | 14,900 |
2011/06/07 | 339 | 339 | 334 | 336 | 12,000 |
2011/06/06 | 336 | 340 | 336 | 337 | 4,300 |
2011/06/03 | 339 | 339 | 336 | 336 | 6,100 |
2011/06/02 | 338 | 339 | 337 | 338 | 4,000 |
2011/06/01 | 340 | 340 | 338 | 340 | 4,500 |
2011/05/31 | 338 | 340 | 338 | 340 | 5,400 |
2011/05/30 | 334 | 336 | 334 | 336 | 4,500 |
2011/05/27 | 335 | 336 | 334 | 334 | 2,900 |
2011/05/26 | 335 | 336 | 334 | 335 | 4,200 |
2011/05/25 | 338 | 338 | 334 | 334 | 4,300 |
2011/05/24 | 334 | 336 | 334 | 336 | 4,400 |
2011/05/23 | 337 | 337 | 334 | 336 | 3,000 |
2011/05/20 | 336 | 338 | 334 | 334 | 2,500 |
2011/05/19 | 334 | 338 | 334 | 336 | 7,900 |
2011/05/18 | 334 | 337 | 334 | 337 | 2,400 |
2011/05/17 | 332 | 335 | 331 | 334 | 6,900 |
2011/05/16 | 335 | 336 | 332 | 332 | 8,100 |
2011/05/13 | 338 | 340 | 336 | 336 | 7,600 |
2011/05/12 | 340 | 340 | 338 | 338 | 7,400 |
2011/05/11 | 342 | 342 | 340 | 340 | 3,000 |
2011/05/10 | 340 | 342 | 340 | 341 | 2,600 |
2011/05/09 | 340 | 342 | 339 | 340 | 4,200 |
2011/05/06 | 339 | 339 | 337 | 339 | 3,600 |
2011/05/02 | 335 | 341 | 335 | 340 | 9,900 |
2011/04/28 | 338 | 338 | 335 | 336 | 4,500 |
2011/04/27 | 333 | 334 | 333 | 334 | 4,100 |
2011/04/26 | 334 | 334 | 330 | 332 | 26,400 |
2011/04/25 | 340 | 343 | 340 | 341 | 7,700 |
2011/04/22 | 339 | 340 | 339 | 339 | 7,300 |
2011/04/21 | 342 | 342 | 339 | 339 | 6,100 |
2011/04/20 | 341 | 343 | 340 | 340 | 4,000 |
2011/04/19 | 341 | 342 | 339 | 340 | 5,500 |
2011/04/18 | 344 | 344 | 340 | 341 | 7,100 |
2011/04/15 | 341 | 345 | 341 | 345 | 6,000 |
2011/04/14 | 342 | 342 | 341 | 341 | 6,500 |
2011/04/13 | 344 | 345 | 344 | 344 | 2,600 |
2011/04/12 | 348 | 349 | 341 | 344 | 6,900 |
2011/04/11 | 346 | 350 | 344 | 348 | 5,200 |
2011/04/08 | 340 | 349 | 340 | 348 | 11,700 |
2011/04/07 | 345 | 346 | 342 | 343 | 6,400 |
2011/04/06 | 341 | 345 | 341 | 344 | 8,200 |
2011/04/05 | 347 | 351 | 343 | 346 | 13,600 |
2011/04/04 | 348 | 352 | 346 | 349 | 7,600 |
2011/04/01 | 346 | 351 | 346 | 349 | 6,400 |
2011/03/31 | 348 | 350 | 346 | 350 | 4,800 |
2011/03/30 | 341 | 348 | 341 | 348 | 12,600 |
2011/03/29 | 347 | 347 | 340 | 346 | 13,500 |
2011/03/28 | 347 | 348 | 341 | 347 | 12,800 |
2011/03/25 | 341 | 345 | 337 | 340 | 13,500 |
2011/03/24 | 335 | 342 | 335 | 336 | 10,900 |
2011/03/23 | 339 | 343 | 335 | 339 | 13,100 |
2011/03/22 | 331 | 344 | 330 | 336 | 19,600 |
2011/03/18 | 318 | 320 | 307 | 320 | 19,300 |
2011/03/17 | 285 | 300 | 285 | 298 | 25,700 |
2011/03/16 | 271 | 285 | 271 | 285 | 38,200 |
2011/03/15 | 310 | 312 | 243 | 250 | 65,700 |
2011/03/14 | 295 | 333 | 295 | 313 | 43,600 |
2011/03/11 | 373 | 378 | 364 | 367 | 36,900 |
2011/03/10 | 370 | 371 | 365 | 365 | 18,200 |
2011/03/09 | 368 | 373 | 368 | 369 | 9,500 |
2011/03/08 | 374 | 374 | 370 | 370 | 7,900 |
2011/03/07 | 376 | 377 | 371 | 372 | 9,000 |
2011/03/04 | 374 | 377 | 373 | 373 | 6,100 |
2011/03/03 | 376 | 376 | 374 | 374 | 3,500 |
2011/03/02 | 375 | 377 | 371 | 371 | 9,000 |
2011/03/01 | 372 | 377 | 372 | 374 | 5,400 |
2011/02/28 | 370 | 378 | 370 | 370 | 7,500 |
2011/02/25 | 373 | 379 | 362 | 369 | 14,500 |
2011/02/24 | 372 | 372 | 365 | 365 | 15,200 |
2011/02/23 | 375 | 375 | 371 | 374 | 9,000 |
2011/02/22 | 380 | 380 | 376 | 376 | 14,900 |
2011/02/21 | 380 | 380 | 379 | 380 | 9,500 |
2011/02/18 | 383 | 383 | 380 | 380 | 7,400 |
2011/02/17 | 383 | 383 | 382 | 382 | 5,500 |
2011/02/16 | 385 | 386 | 383 | 383 | 8,300 |
2011/02/15 | 389 | 389 | 386 | 386 | 7,800 |
2011/02/14 | 385 | 389 | 385 | 388 | 8,700 |
2011/02/10 | 385 | 390 | 385 | 389 | 23,700 |
2011/02/09 | 387 | 388 | 384 | 388 | 17,600 |
2011/02/08 | 386 | 388 | 383 | 387 | 20,500 |
2011/02/07 | 382 | 386 | 382 | 386 | 25,700 |
2011/02/04 | 382 | 393 | 380 | 381 | 52,000 |
2011/02/03 | 373 | 377 | 373 | 377 | 15,400 |
2011/02/02 | 374 | 376 | 371 | 376 | 20,400 |
2011/02/01 | 370 | 371 | 369 | 370 | 10,200 |
2011/01/31 | 371 | 373 | 366 | 370 | 20,100 |
2011/01/28 | 373 | 375 | 370 | 371 | 26,100 |
2011/01/27 | 369 | 373 | 369 | 372 | 21,800 |
2011/01/26 | 367 | 369 | 367 | 368 | 11,700 |
2011/01/25 | 367 | 368 | 366 | 367 | 6,700 |
2011/01/24 | 363 | 366 | 362 | 366 | 10,200 |
2011/01/21 | 368 | 368 | 363 | 363 | 23,400 |
2011/01/20 | 370 | 370 | 366 | 367 | 7,600 |
2011/01/19 | 368 | 369 | 367 | 369 | 7,900 |
2011/01/18 | 370 | 370 | 367 | 368 | 13,000 |
2011/01/17 | 366 | 369 | 366 | 368 | 13,000 |
2011/01/14 | 370 | 370 | 365 | 365 | 14,600 |
2011/01/13 | 371 | 371 | 367 | 368 | 15,500 |
2011/01/12 | 379 | 379 | 372 | 373 | 27,400 |
2011/01/11 | 369 | 377 | 369 | 377 | 39,500 |
2011/01/07 | 363 | 370 | 361 | 369 | 39,300 |
2011/01/06 | 363 | 363 | 361 | 363 | 9,600 |
2011/01/05 | 363 | 363 | 359 | 363 | 15,400 |
2011/01/04 | 362 | 364 | 361 | 361 | 10,800 |