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 |
---|---|---|---|---|---|
2014/12/30 | 501 | 502 | 500 | 500 | 10,300 |
2014/12/29 | 501 | 504 | 500 | 501 | 15,600 |
2014/12/26 | 496 | 501 | 496 | 500 | 13,700 |
2014/12/25 | 498 | 498 | 493 | 496 | 23,500 |
2014/12/24 | 499 | 500 | 494 | 498 | 24,500 |
2014/12/22 | 496 | 499 | 495 | 499 | 15,300 |
2014/12/19 | 500 | 500 | 495 | 497 | 13,400 |
2014/12/18 | 498 | 500 | 494 | 496 | 14,600 |
2014/12/17 | 495 | 499 | 494 | 494 | 10,600 |
2014/12/16 | 500 | 503 | 491 | 493 | 39,600 |
2014/12/15 | 500 | 509 | 500 | 504 | 15,300 |
2014/12/12 | 502 | 511 | 499 | 499 | 46,400 |
2014/12/11 | 504 | 514 | 495 | 503 | 33,700 |
2014/12/10 | 513 | 521 | 513 | 514 | 82,200 |
2014/12/09 | 516 | 526 | 513 | 523 | 46,900 |
2014/12/08 | 527 | 529 | 510 | 527 | 117,300 |
2014/12/05 | 490 | 527 | 489 | 527 | 212,900 |
2014/12/04 | 490 | 528 | 488 | 510 | 163,600 |
2014/12/03 | 490 | 490 | 485 | 485 | 29,900 |
2014/12/02 | 481 | 486 | 479 | 485 | 45,200 |
2014/12/01 | 477 | 479 | 475 | 477 | 67,600 |
2014/11/28 | 503 | 505 | 467 | 478 | 161,700 |
2014/11/27 | 507 | 507 | 501 | 503 | 23,600 |
2014/11/26 | 508 | 508 | 502 | 503 | 20,900 |
2014/11/25 | 509 | 509 | 505 | 507 | 20,800 |
2014/11/21 | 502 | 508 | 499 | 507 | 59,700 |
2014/11/20 | 504 | 505 | 500 | 501 | 62,400 |
2014/11/19 | 502 | 504 | 501 | 503 | 19,200 |
2014/11/18 | 499 | 504 | 498 | 503 | 26,300 |
2014/11/17 | 505 | 505 | 500 | 500 | 20,100 |
2014/11/14 | 504 | 505 | 502 | 503 | 31,700 |
2014/11/13 | 505 | 505 | 501 | 503 | 25,600 |
2014/11/12 | 502 | 505 | 501 | 504 | 43,800 |
2014/11/11 | 498 | 502 | 497 | 501 | 37,600 |
2014/11/10 | 499 | 499 | 497 | 498 | 15,100 |
2014/11/07 | 496 | 500 | 496 | 500 | 45,100 |
2014/11/06 | 498 | 500 | 496 | 496 | 40,000 |
2014/11/05 | 496 | 498 | 495 | 497 | 31,000 |
2014/11/04 | 500 | 502 | 496 | 496 | 86,200 |
2014/10/31 | 495 | 500 | 492 | 495 | 79,900 |
2014/10/30 | 488 | 494 | 486 | 494 | 84,900 |
2014/10/29 | 486 | 500 | 482 | 488 | 455,500 |
2014/10/28 | 504 | 505 | 497 | 505 | 435,900 |
2014/10/27 | 510 | 512 | 503 | 505 | 141,900 |
2014/10/24 | 516 | 520 | 505 | 512 | 96,400 |
2014/10/23 | 520 | 523 | 516 | 517 | 50,100 |
2014/10/22 | 519 | 522 | 518 | 522 | 48,300 |
2014/10/21 | 522 | 526 | 518 | 518 | 35,800 |
2014/10/20 | 505 | 525 | 505 | 521 | 61,700 |
2014/10/17 | 506 | 511 | 499 | 500 | 76,000 |
2014/10/16 | 510 | 520 | 509 | 509 | 52,000 |
2014/10/15 | 525 | 528 | 512 | 523 | 59,900 |
2014/10/14 | 523 | 525 | 520 | 520 | 60,600 |
2014/10/10 | 527 | 532 | 526 | 528 | 49,700 |
2014/10/09 | 540 | 541 | 534 | 536 | 41,300 |
2014/10/08 | 532 | 542 | 532 | 539 | 36,800 |
2014/10/07 | 543 | 543 | 538 | 538 | 48,500 |
2014/10/06 | 543 | 545 | 532 | 544 | 48,000 |
2014/10/03 | 523 | 530 | 522 | 527 | 77,100 |
2014/10/02 | 530 | 533 | 524 | 530 | 96,300 |
2014/10/01 | 548 | 548 | 535 | 539 | 90,200 |
2014/09/30 | 555 | 555 | 548 | 550 | 92,100 |
2014/09/29 | 548 | 558 | 543 | 555 | 101,300 |
2014/09/26 | 535 | 541 | 533 | 541 | 80,300 |
2014/09/25 | 525 | 530 | 524 | 530 | 45,800 |
2014/09/24 | 524 | 525 | 521 | 521 | 47,400 |
2014/09/22 | 521 | 524 | 521 | 521 | 33,000 |
2014/09/19 | 524 | 526 | 523 | 524 | 30,500 |
2014/09/18 | 523 | 524 | 521 | 523 | 23,100 |
2014/09/17 | 522 | 523 | 520 | 522 | 18,900 |
2014/09/16 | 520 | 521 | 518 | 520 | 26,600 |
2014/09/12 | 522 | 522 | 517 | 519 | 45,300 |
2014/09/11 | 523 | 523 | 516 | 522 | 28,300 |
2014/09/10 | 523 | 524 | 515 | 523 | 22,700 |
2014/09/09 | 520 | 525 | 519 | 522 | 20,600 |
2014/09/08 | 506 | 525 | 506 | 524 | 34,700 |
2014/09/05 | 509 | 520 | 501 | 505 | 43,300 |
2014/09/04 | 524 | 524 | 512 | 513 | 29,100 |
2014/09/03 | 522 | 526 | 517 | 526 | 65,200 |
2014/09/02 | 506 | 512 | 504 | 512 | 78,800 |
2014/09/01 | 500 | 505 | 498 | 505 | 42,900 |
2014/08/29 | 501 | 501 | 490 | 496 | 35,500 |
2014/08/28 | 495 | 501 | 495 | 500 | 62,700 |
2014/08/27 | 491 | 495 | 490 | 494 | 28,300 |
2014/08/26 | 490 | 491 | 488 | 490 | 30,200 |
2014/08/25 | 489 | 489 | 487 | 488 | 22,700 |
2014/08/22 | 488 | 489 | 486 | 488 | 22,100 |
2014/08/21 | 485 | 488 | 485 | 488 | 22,100 |
2014/08/20 | 487 | 487 | 483 | 485 | 19,200 |
2014/08/19 | 486 | 487 | 485 | 485 | 19,100 |
2014/08/18 | 484 | 486 | 484 | 485 | 19,900 |
2014/08/15 | 486 | 486 | 482 | 484 | 12,800 |
2014/08/14 | 481 | 485 | 481 | 485 | 27,100 |
2014/08/13 | 481 | 482 | 479 | 480 | 12,700 |
2014/08/12 | 477 | 480 | 477 | 480 | 16,800 |
2014/08/11 | 478 | 478 | 474 | 477 | 11,800 |
2014/08/08 | 475 | 478 | 471 | 472 | 22,400 |
2014/08/07 | 477 | 477 | 475 | 476 | 11,300 |
2014/08/06 | 478 | 480 | 477 | 477 | 10,300 |
2014/08/05 | 478 | 480 | 478 | 478 | 9,400 |
2014/08/04 | 480 | 480 | 478 | 478 | 7,600 |
2014/08/01 | 480 | 480 | 477 | 479 | 17,500 |
2014/07/31 | 483 | 484 | 477 | 480 | 24,900 |
2014/07/30 | 484 | 485 | 478 | 478 | 32,500 |
2014/07/29 | 487 | 488 | 480 | 484 | 24,500 |
2014/07/28 | 482 | 487 | 482 | 487 | 35,700 |
2014/07/25 | 480 | 481 | 479 | 481 | 21,600 |
2014/07/24 | 478 | 478 | 476 | 478 | 13,500 |
2014/07/23 | 479 | 479 | 478 | 479 | 6,200 |
2014/07/22 | 479 | 479 | 476 | 478 | 12,500 |
2014/07/18 | 475 | 479 | 473 | 476 | 14,000 |
2014/07/17 | 478 | 478 | 477 | 478 | 11,300 |
2014/07/16 | 479 | 479 | 475 | 478 | 8,200 |
2014/07/15 | 479 | 479 | 476 | 476 | 10,000 |
2014/07/14 | 476 | 477 | 476 | 477 | 12,400 |
2014/07/11 | 472 | 474 | 468 | 472 | 16,200 |
2014/07/10 | 479 | 480 | 471 | 472 | 17,700 |
2014/07/09 | 478 | 478 | 470 | 478 | 33,000 |
2014/07/08 | 479 | 480 | 475 | 478 | 17,100 |
2014/07/07 | 479 | 480 | 475 | 478 | 19,500 |
2014/07/04 | 476 | 476 | 473 | 474 | 11,300 |
2014/07/03 | 477 | 477 | 471 | 474 | 14,300 |
2014/07/02 | 477 | 478 | 476 | 476 | 15,000 |
2014/07/01 | 475 | 477 | 474 | 475 | 36,600 |
2014/06/30 | 470 | 472 | 469 | 472 | 15,200 |
2014/06/27 | 471 | 471 | 469 | 470 | 8,500 |
2014/06/26 | 470 | 471 | 470 | 470 | 5,900 |
2014/06/25 | 471 | 471 | 470 | 470 | 10,900 |
2014/06/24 | 467 | 471 | 467 | 471 | 13,400 |
2014/06/23 | 470 | 470 | 467 | 469 | 12,800 |
2014/06/20 | 470 | 470 | 467 | 469 | 8,800 |
2014/06/19 | 465 | 472 | 465 | 470 | 28,400 |
2014/06/18 | 463 | 466 | 463 | 466 | 14,300 |
2014/06/17 | 463 | 466 | 463 | 463 | 14,300 |
2014/06/16 | 460 | 466 | 460 | 462 | 19,100 |
2014/06/13 | 460 | 461 | 459 | 460 | 18,800 |
2014/06/12 | 461 | 462 | 459 | 459 | 15,600 |
2014/06/11 | 459 | 462 | 459 | 461 | 15,600 |
2014/06/10 | 461 | 462 | 460 | 460 | 7,300 |
2014/06/09 | 462 | 464 | 458 | 459 | 15,000 |
2014/06/06 | 459 | 468 | 459 | 461 | 41,600 |
2014/06/05 | 455 | 463 | 452 | 459 | 32,300 |
2014/06/04 | 455 | 457 | 452 | 452 | 18,200 |
2014/06/03 | 457 | 458 | 454 | 455 | 19,100 |
2014/06/02 | 454 | 456 | 454 | 454 | 8,000 |
2014/05/30 | 457 | 458 | 450 | 452 | 31,600 |
2014/05/29 | 458 | 460 | 455 | 455 | 19,500 |
2014/05/28 | 462 | 463 | 457 | 458 | 17,600 |
2014/05/27 | 462 | 462 | 460 | 461 | 9,800 |
2014/05/26 | 461 | 462 | 458 | 460 | 14,100 |
2014/05/23 | 459 | 459 | 457 | 459 | 8,700 |
2014/05/22 | 455 | 457 | 452 | 457 | 7,600 |
2014/05/21 | 456 | 456 | 453 | 454 | 6,300 |
2014/05/20 | 454 | 458 | 452 | 456 | 10,300 |
2014/05/19 | 458 | 458 | 454 | 454 | 8,800 |
2014/05/16 | 459 | 460 | 456 | 456 | 10,300 |
2014/05/15 | 456 | 462 | 455 | 460 | 11,300 |
2014/05/14 | 455 | 457 | 454 | 456 | 8,600 |
2014/05/13 | 456 | 457 | 453 | 454 | 12,500 |
2014/05/12 | 457 | 458 | 456 | 456 | 4,300 |
2014/05/09 | 455 | 458 | 453 | 456 | 7,700 |
2014/05/08 | 462 | 462 | 455 | 455 | 8,100 |
2014/05/07 | 458 | 458 | 453 | 454 | 12,900 |
2014/05/02 | 456 | 460 | 456 | 460 | 13,300 |
2014/05/01 | 456 | 458 | 455 | 458 | 11,800 |
2014/04/30 | 460 | 461 | 456 | 457 | 13,200 |
2014/04/28 | 460 | 460 | 457 | 457 | 15,000 |
2014/04/25 | 460 | 461 | 455 | 460 | 37,100 |
2014/04/24 | 466 | 469 | 466 | 468 | 75,900 |
2014/04/23 | 469 | 470 | 468 | 469 | 8,800 |
2014/04/22 | 470 | 471 | 469 | 469 | 11,500 |
2014/04/21 | 469 | 471 | 468 | 471 | 14,300 |
2014/04/18 | 468 | 469 | 467 | 469 | 7,400 |
2014/04/17 | 468 | 468 | 466 | 467 | 7,000 |
2014/04/16 | 464 | 467 | 464 | 466 | 10,000 |
2014/04/15 | 462 | 463 | 461 | 461 | 5,100 |
2014/04/14 | 460 | 464 | 459 | 461 | 8,500 |
2014/04/11 | 462 | 464 | 461 | 462 | 10,700 |
2014/04/10 | 464 | 468 | 464 | 465 | 10,900 |
2014/04/09 | 468 | 469 | 465 | 465 | 17,400 |
2014/04/08 | 469 | 472 | 468 | 468 | 9,900 |
2014/04/07 | 471 | 472 | 469 | 471 | 14,600 |
2014/04/04 | 474 | 474 | 472 | 472 | 12,900 |
2014/04/03 | 473 | 475 | 472 | 474 | 17,900 |
2014/04/02 | 474 | 478 | 470 | 473 | 28,400 |
2014/04/01 | 472 | 476 | 470 | 473 | 52,300 |
2014/03/31 | 468 | 472 | 467 | 471 | 27,800 |
2014/03/28 | 466 | 468 | 463 | 468 | 13,000 |
2014/03/27 | 455 | 464 | 455 | 463 | 13,900 |
2014/03/26 | 455 | 455 | 450 | 454 | 21,800 |
2014/03/25 | 455 | 455 | 450 | 452 | 8,500 |
2014/03/24 | 447 | 453 | 447 | 453 | 8,400 |
2014/03/20 | 455 | 455 | 448 | 448 | 7,700 |
2014/03/19 | 459 | 459 | 450 | 452 | 12,000 |
2014/03/18 | 454 | 457 | 454 | 455 | 4,700 |
2014/03/17 | 456 | 460 | 452 | 453 | 9,200 |
2014/03/14 | 460 | 461 | 455 | 457 | 26,900 |
2014/03/13 | 462 | 465 | 460 | 464 | 8,200 |
2014/03/12 | 463 | 464 | 460 | 462 | 13,200 |
2014/03/11 | 462 | 464 | 458 | 463 | 12,800 |
2014/03/10 | 459 | 462 | 457 | 462 | 17,000 |
2014/03/07 | 446 | 459 | 446 | 459 | 43,900 |
2014/03/06 | 453 | 458 | 450 | 451 | 25,000 |
2014/03/05 | 456 | 456 | 450 | 451 | 15,500 |
2014/03/04 | 452 | 453 | 450 | 453 | 10,300 |
2014/03/03 | 454 | 454 | 450 | 451 | 16,100 |
2014/02/28 | 454 | 455 | 451 | 451 | 12,100 |
2014/02/27 | 458 | 460 | 454 | 454 | 11,600 |
2014/02/26 | 460 | 461 | 456 | 457 | 13,200 |
2014/02/25 | 458 | 462 | 458 | 460 | 11,800 |
2014/02/24 | 455 | 458 | 452 | 457 | 7,300 |
2014/02/21 | 456 | 459 | 455 | 456 | 8,400 |
2014/02/20 | 458 | 458 | 453 | 458 | 3,700 |
2014/02/19 | 454 | 461 | 454 | 458 | 12,900 |
2014/02/18 | 453 | 457 | 452 | 457 | 9,400 |
2014/02/17 | 450 | 454 | 448 | 453 | 8,800 |
2014/02/14 | 455 | 455 | 449 | 450 | 10,800 |
2014/02/13 | 455 | 456 | 452 | 452 | 9,300 |
2014/02/12 | 453 | 456 | 450 | 453 | 11,500 |
2014/02/10 | 458 | 461 | 447 | 452 | 18,400 |
2014/02/07 | 448 | 454 | 445 | 451 | 11,400 |
2014/02/06 | 446 | 450 | 442 | 442 | 14,100 |
2014/02/05 | 445 | 455 | 443 | 449 | 18,400 |
2014/02/04 | 450 | 453 | 435 | 442 | 38,300 |
2014/02/03 | 463 | 464 | 456 | 458 | 15,900 |
2014/01/31 | 465 | 470 | 463 | 464 | 14,500 |
2014/01/30 | 470 | 470 | 464 | 464 | 20,300 |
2014/01/29 | 471 | 472 | 470 | 472 | 13,000 |
2014/01/28 | 466 | 466 | 463 | 463 | 13,800 |
2014/01/27 | 467 | 467 | 464 | 464 | 40,800 |
2014/01/24 | 471 | 472 | 465 | 468 | 26,200 |
2014/01/23 | 472 | 477 | 472 | 472 | 28,000 |
2014/01/22 | 473 | 479 | 471 | 471 | 27,800 |
2014/01/21 | 475 | 476 | 473 | 474 | 14,600 |
2014/01/20 | 471 | 475 | 470 | 474 | 24,100 |
2014/01/17 | 473 | 473 | 469 | 471 | 20,700 |
2014/01/16 | 467 | 472 | 467 | 470 | 22,300 |
2014/01/15 | 468 | 468 | 465 | 467 | 11,800 |
2014/01/14 | 462 | 468 | 462 | 467 | 22,700 |
2014/01/10 | 467 | 468 | 463 | 466 | 20,700 |
2014/01/09 | 466 | 469 | 464 | 469 | 20,500 |
2014/01/08 | 467 | 468 | 462 | 468 | 19,400 |
2014/01/07 | 469 | 469 | 466 | 467 | 8,000 |
2014/01/06 | 465 | 468 | 461 | 468 | 27,200 |