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 |
---|---|---|---|---|---|
2004/12/30 | 660 | 662 | 657 | 657 | 6,500 |
2004/12/29 | 642 | 658 | 639 | 658 | 16,200 |
2004/12/28 | 630 | 647 | 630 | 644 | 13,600 |
2004/12/27 | 656 | 656 | 626 | 630 | 42,200 |
2004/12/24 | 658 | 667 | 656 | 656 | 26,200 |
2004/12/22 | 663 | 666 | 660 | 666 | 16,700 |
2004/12/21 | 665 | 670 | 661 | 664 | 14,500 |
2004/12/20 | 669 | 672 | 662 | 669 | 22,700 |
2004/12/17 | 682 | 682 | 658 | 669 | 30,700 |
2004/12/16 | 679 | 690 | 672 | 684 | 18,700 |
2004/12/15 | 666 | 678 | 663 | 678 | 39,900 |
2004/12/14 | 668 | 668 | 664 | 666 | 9,800 |
2004/12/13 | 669 | 670 | 665 | 668 | 12,500 |
2004/12/10 | 663 | 670 | 662 | 669 | 19,700 |
2004/12/09 | 663 | 667 | 662 | 662 | 15,600 |
2004/12/08 | 654 | 660 | 650 | 660 | 10,000 |
2004/12/07 | 658 | 665 | 658 | 661 | 6,500 |
2004/12/06 | 663 | 666 | 661 | 665 | 9,500 |
2004/12/03 | 661 | 665 | 661 | 664 | 12,600 |
2004/12/02 | 659 | 670 | 659 | 661 | 12,100 |
2004/12/01 | 672 | 672 | 661 | 669 | 12,600 |
2004/11/30 | 660 | 675 | 656 | 674 | 9,700 |
2004/11/29 | 654 | 665 | 650 | 665 | 17,000 |
2004/11/26 | 652 | 661 | 651 | 654 | 7,400 |
2004/11/25 | 680 | 684 | 667 | 667 | 13,900 |
2004/11/24 | 686 | 686 | 675 | 682 | 16,600 |
2004/11/22 | 680 | 681 | 666 | 681 | 24,000 |
2004/11/19 | 690 | 690 | 680 | 681 | 20,300 |
2004/11/18 | 691 | 691 | 681 | 690 | 26,800 |
2004/11/17 | 690 | 702 | 687 | 698 | 72,200 |
2004/11/16 | 677 | 679 | 675 | 677 | 28,000 |
2004/11/15 | 676 | 676 | 662 | 673 | 17,400 |
2004/11/12 | 669 | 670 | 664 | 670 | 20,100 |
2004/11/11 | 665 | 670 | 661 | 670 | 15,900 |
2004/11/10 | 657 | 670 | 657 | 669 | 13,400 |
2004/11/09 | 650 | 657 | 645 | 657 | 12,700 |
2004/11/08 | 664 | 664 | 640 | 650 | 31,600 |
2004/11/05 | 631 | 650 | 630 | 650 | 13,000 |
2004/11/04 | 604 | 629 | 604 | 621 | 20,800 |
2004/11/02 | 600 | 608 | 585 | 601 | 36,000 |
2004/11/01 | 638 | 648 | 609 | 617 | 30,900 |
2004/10/29 | 654 | 654 | 640 | 648 | 24,400 |
2004/10/28 | 655 | 663 | 643 | 654 | 24,300 |
2004/10/27 | 652 | 663 | 650 | 661 | 19,400 |
2004/10/26 | 643 | 666 | 632 | 662 | 60,600 |
2004/10/25 | 670 | 677 | 657 | 658 | 188,100 |
2004/10/22 | 690 | 698 | 687 | 696 | 42,900 |
2004/10/21 | 697 | 701 | 681 | 688 | 49,100 |
2004/10/20 | 703 | 707 | 696 | 701 | 51,400 |
2004/10/19 | 700 | 704 | 698 | 703 | 28,600 |
2004/10/18 | 704 | 707 | 697 | 701 | 68,000 |
2004/10/15 | 700 | 705 | 699 | 704 | 74,500 |
2004/10/14 | 709 | 709 | 700 | 705 | 58,300 |
2004/10/13 | 707 | 714 | 704 | 708 | 73,400 |
2004/10/12 | 706 | 720 | 702 | 704 | 101,900 |
2004/10/08 | 700 | 703 | 691 | 700 | 106,800 |
2004/10/07 | 703 | 705 | 684 | 701 | 438,600 |
2004/10/06 | 702 | 709 | 700 | 700 | 79,200 |
2004/10/05 | 727 | 727 | 700 | 706 | 122,000 |
2004/10/04 | 694 | 725 | 694 | 725 | 173,400 |
2004/10/01 | 675 | 682 | 670 | 670 | 105,900 |
2004/09/30 | 675 | 685 | 664 | 673 | 107,900 |
2004/09/29 | 676 | 685 | 675 | 675 | 205,700 |
2004/09/28 | 725 | 725 | 672 | 674 | 111,400 |
2004/09/27 | 770 | 775 | 731 | 735 | 64,700 |
2004/09/24 | 777 | 785 | 761 | 765 | 93,500 |
2004/09/22 | 810 | 817 | 747 | 757 | 375,700 |
2004/09/21 | 847 | 847 | 847 | 847 | 10,200 |
2004/09/17 | 925 | 955 | 924 | 947 | 193,700 |
2004/09/16 | 992 | 1,000 | 983 | 994 | 65,200 |
2004/09/15 | 971 | 983 | 971 | 982 | 47,400 |
2004/09/14 | 983 | 993 | 974 | 978 | 34,400 |
2004/09/13 | 1,008 | 1,010 | 981 | 992 | 48,000 |
2004/09/10 | 1,001 | 1,008 | 1,000 | 1,003 | 16,000 |
2004/09/09 | 1,017 | 1,017 | 1,003 | 1,008 | 40,500 |
2004/09/08 | 1,040 | 1,040 | 1,016 | 1,024 | 21,500 |
2004/09/07 | 1,068 | 1,068 | 1,035 | 1,043 | 31,900 |
2004/09/06 | 1,068 | 1,073 | 1,066 | 1,072 | 22,400 |
2004/09/03 | 1,065 | 1,076 | 1,063 | 1,068 | 47,300 |
2004/09/02 | 1,025 | 1,075 | 1,023 | 1,060 | 92,400 |
2004/09/01 | 1,000 | 1,019 | 1,000 | 1,011 | 20,700 |
2004/08/31 | 997 | 1,010 | 995 | 1,000 | 33,200 |
2004/08/30 | 1,025 | 1,025 | 995 | 995 | 59,300 |
2004/08/27 | 1,005 | 1,025 | 1,005 | 1,020 | 51,500 |
2004/08/26 | 988 | 1,020 | 986 | 1,003 | 58,700 |
2004/08/25 | 938 | 972 | 936 | 972 | 24,700 |
2004/08/24 | 940 | 941 | 927 | 941 | 19,000 |
2004/08/23 | 922 | 945 | 922 | 935 | 13,200 |
2004/08/20 | 910 | 920 | 909 | 913 | 11,300 |
2004/08/19 | 907 | 940 | 907 | 940 | 1,900 |
2004/08/18 | 960 | 960 | 925 | 945 | 6,800 |
2004/08/17 | 950 | 950 | 940 | 950 | 7,000 |
2004/08/16 | 973 | 973 | 940 | 950 | 17,500 |
2004/08/13 | 935 | 950 | 929 | 950 | 16,900 |
2004/08/12 | 937 | 940 | 928 | 929 | 3,100 |
2004/08/11 | 925 | 929 | 917 | 929 | 2,100 |
2004/08/10 | 901 | 916 | 900 | 913 | 3,500 |
2004/08/09 | 893 | 905 | 884 | 900 | 12,200 |
2004/08/06 | 903 | 914 | 895 | 895 | 10,000 |
2004/08/05 | 920 | 926 | 902 | 905 | 2,400 |
2004/08/04 | 940 | 940 | 900 | 910 | 20,000 |
2004/08/03 | 990 | 991 | 950 | 950 | 10,200 |
2004/08/02 | 990 | 991 | 985 | 990 | 5,800 |
2004/07/30 | 970 | 990 | 970 | 990 | 6,100 |
2004/07/29 | 995 | 995 | 972 | 972 | 7,700 |
2004/07/28 | 980 | 994 | 972 | 994 | 8,800 |
2004/07/27 | 986 | 1,000 | 960 | 960 | 12,200 |
2004/07/26 | 980 | 995 | 960 | 976 | 10,300 |
2004/07/23 | 995 | 1,005 | 990 | 998 | 16,000 |
2004/07/22 | 980 | 980 | 950 | 955 | 18,700 |
2004/07/21 | 1,001 | 1,010 | 987 | 987 | 16,900 |
2004/07/20 | 1,019 | 1,019 | 997 | 1,010 | 10,100 |
2004/07/16 | 1,000 | 1,035 | 996 | 1,020 | 15,500 |
2004/07/15 | 1,030 | 1,050 | 990 | 1,000 | 31,700 |
2004/07/14 | 1,065 | 1,089 | 1,022 | 1,022 | 20,900 |
2004/07/13 | 1,085 | 1,130 | 1,070 | 1,080 | 20,200 |
2004/07/12 | 1,027 | 1,070 | 1,027 | 1,058 | 13,400 |
2004/07/09 | 985 | 1,038 | 981 | 1,026 | 17,500 |
2004/07/08 | 1,040 | 1,042 | 1,001 | 1,005 | 12,700 |
2004/07/07 | 1,020 | 1,060 | 1,010 | 1,040 | 22,200 |
2004/07/06 | 1,065 | 1,120 | 1,051 | 1,060 | 24,900 |
2004/07/05 | 1,130 | 1,130 | 1,060 | 1,076 | 24,900 |
2004/07/02 | 1,172 | 1,188 | 1,120 | 1,160 | 44,000 |
2004/07/01 | 1,174 | 1,189 | 1,150 | 1,168 | 59,300 |
2004/06/30 | 1,040 | 1,140 | 1,040 | 1,094 | 60,600 |
2004/06/29 | 942 | 1,040 | 940 | 970 | 40,800 |
2004/06/28 | 915 | 970 | 915 | 940 | 33,900 |
2004/06/25 | 927 | 940 | 875 | 934 | 74,600 |
2004/06/25 | 1 -> 2.00 分割 | ||||
2004/06/24 | 1,900 | 1,940 | 1,890 | 1,940 | 38,600 |
2004/06/23 | 1,900 | 1,940 | 1,900 | 1,910 | 25,400 |
2004/06/22 | 1,930 | 1,940 | 1,870 | 1,910 | 27,700 |
2004/06/21 | 1,930 | 1,990 | 1,920 | 1,932 | 32,500 |
2004/06/18 | 1,995 | 1,995 | 1,910 | 1,940 | 34,000 |
2004/06/17 | 1,828 | 1,990 | 1,828 | 1,990 | 58,800 |
2004/06/16 | 1,745 | 1,848 | 1,730 | 1,816 | 33,200 |
2004/06/15 | 1,665 | 1,750 | 1,665 | 1,737 | 18,500 |
2004/06/14 | 1,670 | 1,680 | 1,643 | 1,665 | 16,500 |
2004/06/11 | 1,700 | 1,700 | 1,651 | 1,660 | 17,800 |
2004/06/10 | 1,749 | 1,749 | 1,645 | 1,705 | 29,400 |
2004/06/09 | 1,630 | 1,780 | 1,620 | 1,755 | 42,800 |
2004/06/08 | 1,610 | 1,628 | 1,600 | 1,620 | 21,500 |
2004/06/07 | 1,555 | 1,585 | 1,550 | 1,585 | 24,600 |
2004/06/04 | 1,502 | 1,535 | 1,480 | 1,535 | 18,800 |
2004/06/03 | 1,545 | 1,585 | 1,515 | 1,520 | 34,700 |
2004/06/02 | 1,494 | 1,515 | 1,480 | 1,515 | 41,100 |
2004/06/01 | 1,391 | 1,415 | 1,390 | 1,414 | 12,600 |
2004/05/31 | 1,388 | 1,399 | 1,380 | 1,390 | 5,900 |
2004/05/28 | 1,395 | 1,400 | 1,372 | 1,380 | 3,900 |
2004/05/27 | 1,420 | 1,420 | 1,370 | 1,385 | 15,300 |
2004/05/26 | 1,436 | 1,437 | 1,400 | 1,420 | 9,900 |
2004/05/25 | 1,460 | 1,460 | 1,375 | 1,396 | 26,800 |
2004/05/24 | 1,550 | 1,550 | 1,452 | 1,461 | 103,900 |
2004/05/20 | 1,106 | 1,199 | 1,106 | 1,150 | 14,300 |
2004/05/19 | 1,030 | 1,082 | 1,030 | 1,082 | 11,500 |
2004/05/18 | 1,000 | 1,030 | 972 | 982 | 21,300 |
2004/05/17 | 1,200 | 1,220 | 1,001 | 1,030 | 18,200 |
2004/05/14 | 1,280 | 1,285 | 1,200 | 1,200 | 10,500 |
2004/05/13 | 1,246 | 1,255 | 1,240 | 1,240 | 3,100 |
2004/05/12 | 1,215 | 1,275 | 1,215 | 1,230 | 4,000 |
2004/05/11 | 1,200 | 1,225 | 1,160 | 1,215 | 12,400 |
2004/05/10 | 1,300 | 1,310 | 1,202 | 1,215 | 18,000 |
2004/05/07 | 1,240 | 1,350 | 1,228 | 1,309 | 47,700 |
2004/05/06 | 1,230 | 1,240 | 1,220 | 1,240 | 19,100 |
2004/04/30 | 1,219 | 1,228 | 1,206 | 1,206 | 5,700 |
2004/04/28 | 1,205 | 1,230 | 1,205 | 1,227 | 17,800 |
2004/04/27 | 1,205 | 1,215 | 1,205 | 1,215 | 10,000 |
2004/04/26 | 1,230 | 1,230 | 1,202 | 1,215 | 15,100 |
2004/04/23 | 1,219 | 1,228 | 1,208 | 1,220 | 5,200 |
2004/04/22 | 1,200 | 1,220 | 1,200 | 1,220 | 9,900 |
2004/04/21 | 1,201 | 1,204 | 1,200 | 1,201 | 9,800 |
2004/04/20 | 1,200 | 1,205 | 1,200 | 1,201 | 4,100 |
2004/04/19 | 1,205 | 1,210 | 1,200 | 1,200 | 12,400 |
2004/04/16 | 1,238 | 1,238 | 1,202 | 1,202 | 4,800 |
2004/04/15 | 1,270 | 1,290 | 1,205 | 1,205 | 16,500 |
2004/04/14 | 1,205 | 1,272 | 1,205 | 1,250 | 26,700 |
2004/04/13 | 1,192 | 1,201 | 1,190 | 1,191 | 20,500 |
2004/04/12 | 1,197 | 1,200 | 1,185 | 1,189 | 15,200 |
2004/04/09 | 1,156 | 1,185 | 1,156 | 1,185 | 14,900 |
2004/04/08 | 1,200 | 1,200 | 1,155 | 1,196 | 15,500 |
2004/04/07 | 1,200 | 1,214 | 1,195 | 1,200 | 19,700 |
2004/04/06 | 1,210 | 1,250 | 1,186 | 1,213 | 35,400 |
2004/04/05 | 1,180 | 1,210 | 1,145 | 1,175 | 40,200 |
2004/04/02 | 1,121 | 1,230 | 1,121 | 1,210 | 35,500 |
2004/04/01 | 1,024 | 1,160 | 1,024 | 1,110 | 21,400 |
2004/03/31 | 995 | 1,005 | 995 | 1,005 | 22,300 |
2004/03/30 | 980 | 999 | 979 | 981 | 17,100 |
2004/03/29 | 981 | 982 | 974 | 974 | 7,600 |
2004/03/26 | 970 | 980 | 970 | 980 | 12,700 |
2004/03/25 | 971 | 975 | 969 | 970 | 15,900 |
2004/03/24 | 973 | 980 | 969 | 975 | 6,900 |
2004/03/23 | 989 | 989 | 960 | 965 | 30,700 |
2004/03/22 | 960 | 994 | 920 | 989 | 35,500 |
2004/03/19 | 1,000 | 1,029 | 963 | 963 | 48,300 |
2004/03/18 | 965 | 1,000 | 961 | 998 | 44,100 |
2004/03/17 | 905 | 972 | 905 | 959 | 34,700 |
2004/03/16 | 855 | 892 | 855 | 892 | 12,700 |
2004/03/15 | 830 | 848 | 830 | 847 | 12,400 |
2004/03/12 | 829 | 829 | 791 | 800 | 13,800 |
2004/03/11 | 815 | 830 | 810 | 830 | 7,100 |
2004/03/10 | 810 | 815 | 808 | 815 | 6,400 |
2004/03/09 | 800 | 809 | 800 | 808 | 3,700 |
2004/03/08 | 799 | 805 | 788 | 798 | 10,500 |
2004/03/05 | 800 | 805 | 800 | 800 | 4,700 |
2004/03/04 | 791 | 800 | 790 | 800 | 5,300 |
2004/03/03 | 795 | 795 | 780 | 791 | 15,800 |
2004/03/02 | 799 | 800 | 791 | 795 | 6,300 |
2004/03/01 | 809 | 809 | 795 | 795 | 6,100 |
2004/02/27 | 817 | 820 | 799 | 810 | 11,400 |
2004/02/26 | 793 | 817 | 791 | 817 | 14,800 |
2004/02/25 | 795 | 798 | 791 | 793 | 8,800 |
2004/02/24 | 779 | 799 | 775 | 799 | 18,200 |
2004/02/23 | 764 | 775 | 764 | 775 | 5,500 |
2004/02/20 | 750 | 760 | 740 | 760 | 4,000 |
2004/02/19 | 768 | 768 | 761 | 765 | 2,700 |
2004/02/18 | 770 | 770 | 761 | 768 | 7,300 |
2004/02/17 | 757 | 780 | 757 | 770 | 13,000 |
2004/02/16 | 728 | 757 | 726 | 752 | 9,500 |
2004/02/13 | 718 | 739 | 718 | 726 | 5,800 |
2004/02/12 | 735 | 735 | 718 | 720 | 5,300 |
2004/02/10 | 720 | 730 | 713 | 726 | 4,800 |
2004/02/09 | 701 | 720 | 700 | 720 | 11,400 |
2004/02/06 | 695 | 695 | 691 | 693 | 1,000 |
2004/02/05 | 690 | 697 | 690 | 697 | 600 |
2004/02/04 | 700 | 710 | 690 | 700 | 2,900 |
2004/02/03 | 700 | 700 | 690 | 691 | 2,200 |
2004/02/02 | 720 | 720 | 682 | 700 | 2,600 |
2004/01/30 | 674 | 680 | 674 | 680 | 3,200 |
2004/01/29 | 694 | 695 | 685 | 690 | 4,700 |
2004/01/28 | 695 | 695 | 691 | 691 | 2,900 |
2004/01/27 | 696 | 698 | 695 | 695 | 2,900 |
2004/01/26 | 690 | 700 | 690 | 695 | 6,000 |
2004/01/23 | 688 | 700 | 688 | 691 | 2,600 |
2004/01/22 | 688 | 699 | 688 | 690 | 4,500 |
2004/01/21 | 697 | 700 | 697 | 698 | 1,000 |
2004/01/20 | 699 | 699 | 689 | 699 | 2,300 |
2004/01/19 | 676 | 698 | 676 | 680 | 6,100 |
2004/01/16 | 698 | 698 | 681 | 696 | 3,700 |
2004/01/15 | 707 | 707 | 700 | 700 | 3,700 |
2004/01/14 | 691 | 725 | 691 | 706 | 7,500 |
2004/01/13 | 699 | 700 | 685 | 690 | 3,800 |
2004/01/09 | 666 | 676 | 666 | 671 | 1,600 |
2004/01/08 | 668 | 690 | 668 | 680 | 5,300 |
2004/01/07 | 668 | 668 | 656 | 660 | 2,300 |
2004/01/06 | 666 | 666 | 660 | 660 | 9,100 |
2004/01/05 | 656 | 668 | 656 | 661 | 2,700 |