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 |
---|---|---|---|---|---|
2006/12/29 | 691 | 695 | 686 | 687 | 4,200 |
2006/12/28 | 691 | 695 | 687 | 688 | 11,000 |
2006/12/27 | 695 | 697 | 692 | 693 | 5,300 |
2006/12/26 | 692 | 694 | 690 | 694 | 7,800 |
2006/12/25 | 696 | 700 | 693 | 693 | 5,000 |
2006/12/22 | 697 | 700 | 695 | 696 | 6,300 |
2006/12/21 | 696 | 703 | 696 | 699 | 5,600 |
2006/12/20 | 699 | 703 | 693 | 703 | 10,700 |
2006/12/19 | 700 | 700 | 692 | 693 | 20,700 |
2006/12/18 | 706 | 713 | 705 | 709 | 9,700 |
2006/12/15 | 714 | 715 | 710 | 713 | 20,800 |
2006/12/14 | 710 | 715 | 707 | 711 | 12,100 |
2006/12/13 | 700 | 705 | 700 | 705 | 11,200 |
2006/12/12 | 709 | 709 | 702 | 705 | 6,700 |
2006/12/11 | 717 | 719 | 707 | 708 | 20,400 |
2006/12/08 | 692 | 700 | 692 | 697 | 14,300 |
2006/12/07 | 692 | 698 | 690 | 698 | 8,400 |
2006/12/06 | 689 | 692 | 685 | 692 | 11,600 |
2006/12/05 | 691 | 692 | 687 | 691 | 9,500 |
2006/12/04 | 692 | 695 | 689 | 693 | 15,000 |
2006/12/01 | 703 | 703 | 691 | 696 | 12,000 |
2006/11/30 | 705 | 707 | 701 | 705 | 8,300 |
2006/11/29 | 709 | 709 | 701 | 706 | 5,000 |
2006/11/28 | 695 | 702 | 695 | 700 | 5,700 |
2006/11/27 | 694 | 706 | 687 | 698 | 14,400 |
2006/11/24 | 686 | 686 | 677 | 684 | 10,100 |
2006/11/22 | 683 | 690 | 677 | 689 | 9,800 |
2006/11/21 | 688 | 697 | 679 | 690 | 5,500 |
2006/11/20 | 699 | 701 | 685 | 687 | 10,300 |
2006/11/17 | 714 | 714 | 704 | 705 | 8,200 |
2006/11/16 | 706 | 714 | 704 | 711 | 21,200 |
2006/11/15 | 687 | 698 | 685 | 696 | 18,400 |
2006/11/14 | 670 | 680 | 669 | 678 | 11,700 |
2006/11/13 | 690 | 690 | 676 | 676 | 17,900 |
2006/11/10 | 690 | 697 | 687 | 690 | 31,200 |
2006/11/09 | 695 | 695 | 688 | 693 | 12,800 |
2006/11/08 | 719 | 723 | 692 | 700 | 13,800 |
2006/11/07 | 728 | 728 | 721 | 722 | 15,300 |
2006/11/06 | 720 | 728 | 720 | 723 | 12,100 |
2006/11/02 | 720 | 721 | 717 | 720 | 12,400 |
2006/11/01 | 721 | 726 | 716 | 726 | 13,000 |
2006/10/31 | 725 | 736 | 721 | 730 | 20,900 |
2006/10/30 | 742 | 742 | 719 | 722 | 37,400 |
2006/10/27 | 752 | 752 | 738 | 740 | 28,700 |
2006/10/26 | 740 | 752 | 737 | 750 | 129,700 |
2006/10/25 | 747 | 752 | 740 | 740 | 163,300 |
2006/10/24 | 761 | 762 | 754 | 754 | 59,600 |
2006/10/23 | 755 | 760 | 755 | 760 | 46,500 |
2006/10/20 | 755 | 757 | 754 | 754 | 14,800 |
2006/10/19 | 755 | 756 | 754 | 756 | 15,800 |
2006/10/18 | 756 | 757 | 751 | 754 | 19,700 |
2006/10/17 | 757 | 758 | 752 | 756 | 16,400 |
2006/10/16 | 754 | 759 | 753 | 759 | 13,900 |
2006/10/13 | 745 | 753 | 745 | 753 | 14,000 |
2006/10/12 | 752 | 755 | 745 | 745 | 19,900 |
2006/10/11 | 757 | 757 | 750 | 753 | 14,900 |
2006/10/10 | 754 | 759 | 754 | 756 | 15,800 |
2006/10/06 | 750 | 759 | 750 | 758 | 24,400 |
2006/10/05 | 753 | 760 | 752 | 760 | 14,300 |
2006/10/04 | 760 | 761 | 751 | 753 | 20,300 |
2006/10/03 | 758 | 760 | 754 | 760 | 18,000 |
2006/10/02 | 754 | 758 | 748 | 755 | 17,100 |
2006/09/29 | 745 | 748 | 743 | 748 | 13,200 |
2006/09/28 | 743 | 746 | 740 | 746 | 10,100 |
2006/09/27 | 735 | 744 | 735 | 737 | 21,700 |
2006/09/26 | 735 | 735 | 731 | 732 | 8,700 |
2006/09/25 | 725 | 734 | 725 | 734 | 11,500 |
2006/09/22 | 725 | 734 | 725 | 726 | 10,200 |
2006/09/21 | 728 | 731 | 725 | 728 | 5,400 |
2006/09/20 | 735 | 735 | 725 | 728 | 10,000 |
2006/09/19 | 730 | 734 | 729 | 730 | 5,300 |
2006/09/15 | 735 | 736 | 725 | 728 | 7,100 |
2006/09/14 | 730 | 735 | 727 | 735 | 3,200 |
2006/09/13 | 731 | 736 | 727 | 727 | 4,700 |
2006/09/12 | 736 | 738 | 726 | 726 | 10,200 |
2006/09/11 | 741 | 742 | 735 | 736 | 8,400 |
2006/09/08 | 748 | 748 | 740 | 740 | 20,300 |
2006/09/07 | 737 | 741 | 735 | 738 | 10,200 |
2006/09/06 | 750 | 750 | 743 | 743 | 4,400 |
2006/09/05 | 747 | 752 | 746 | 750 | 7,100 |
2006/09/04 | 731 | 755 | 731 | 747 | 28,300 |
2006/09/01 | 743 | 744 | 736 | 739 | 11,800 |
2006/08/31 | 732 | 745 | 728 | 744 | 15,700 |
2006/08/30 | 729 | 738 | 726 | 734 | 11,700 |
2006/08/29 | 737 | 737 | 725 | 725 | 9,500 |
2006/08/28 | 740 | 740 | 732 | 734 | 15,500 |
2006/08/25 | 743 | 743 | 736 | 743 | 16,900 |
2006/08/24 | 743 | 743 | 732 | 734 | 11,800 |
2006/08/23 | 735 | 744 | 734 | 743 | 8,000 |
2006/08/22 | 734 | 738 | 730 | 736 | 10,800 |
2006/08/21 | 734 | 738 | 729 | 732 | 7,000 |
2006/08/18 | 737 | 739 | 732 | 734 | 8,600 |
2006/08/17 | 743 | 744 | 740 | 741 | 4,000 |
2006/08/16 | 743 | 743 | 740 | 743 | 10,600 |
2006/08/15 | 739 | 742 | 734 | 740 | 12,600 |
2006/08/14 | 744 | 744 | 740 | 743 | 4,500 |
2006/08/11 | 740 | 745 | 738 | 743 | 6,200 |
2006/08/10 | 745 | 745 | 741 | 744 | 5,800 |
2006/08/09 | 744 | 748 | 741 | 746 | 9,900 |
2006/08/08 | 741 | 744 | 730 | 744 | 11,200 |
2006/08/07 | 750 | 751 | 735 | 739 | 11,800 |
2006/08/04 | 740 | 744 | 736 | 743 | 9,800 |
2006/08/03 | 730 | 744 | 728 | 738 | 9,200 |
2006/08/02 | 720 | 733 | 719 | 733 | 8,800 |
2006/08/01 | 710 | 727 | 710 | 726 | 7,800 |
2006/07/31 | 719 | 727 | 710 | 710 | 8,300 |
2006/07/28 | 718 | 718 | 710 | 718 | 5,500 |
2006/07/27 | 715 | 722 | 706 | 718 | 10,200 |
2006/07/26 | 726 | 729 | 715 | 715 | 8,000 |
2006/07/25 | 726 | 726 | 720 | 726 | 3,500 |
2006/07/24 | 731 | 731 | 719 | 723 | 3,800 |
2006/07/21 | 732 | 732 | 717 | 732 | 5,400 |
2006/07/20 | 723 | 732 | 723 | 730 | 4,300 |
2006/07/19 | 705 | 725 | 705 | 710 | 11,700 |
2006/07/18 | 738 | 738 | 690 | 710 | 25,500 |
2006/07/14 | 740 | 744 | 738 | 741 | 14,700 |
2006/07/13 | 750 | 753 | 741 | 744 | 27,100 |
2006/07/12 | 750 | 763 | 750 | 752 | 10,100 |
2006/07/11 | 760 | 771 | 751 | 756 | 13,500 |
2006/07/10 | 762 | 774 | 751 | 760 | 18,900 |
2006/07/07 | 760 | 769 | 760 | 763 | 16,000 |
2006/07/06 | 775 | 776 | 750 | 764 | 33,900 |
2006/07/05 | 779 | 795 | 777 | 780 | 88,500 |
2006/07/04 | 771 | 780 | 771 | 780 | 60,800 |
2006/07/03 | 757 | 772 | 757 | 770 | 39,300 |
2006/06/30 | 755 | 763 | 753 | 757 | 53,500 |
2006/06/29 | 740 | 754 | 740 | 754 | 35,500 |
2006/06/28 | 741 | 746 | 740 | 746 | 14,700 |
2006/06/27 | 739 | 746 | 739 | 746 | 24,700 |
2006/06/26 | 733 | 739 | 730 | 739 | 6,700 |
2006/06/23 | 746 | 746 | 733 | 738 | 14,200 |
2006/06/22 | 735 | 745 | 732 | 745 | 26,600 |
2006/06/21 | 739 | 739 | 732 | 735 | 17,200 |
2006/06/20 | 740 | 740 | 735 | 739 | 7,200 |
2006/06/19 | 743 | 743 | 738 | 740 | 12,200 |
2006/06/16 | 741 | 743 | 736 | 741 | 19,800 |
2006/06/15 | 724 | 740 | 724 | 739 | 30,000 |
2006/06/14 | 714 | 729 | 712 | 729 | 18,300 |
2006/06/13 | 725 | 729 | 720 | 724 | 26,600 |
2006/06/12 | 730 | 733 | 716 | 732 | 18,300 |
2006/06/09 | 695 | 729 | 691 | 729 | 59,200 |
2006/06/08 | 722 | 727 | 670 | 705 | 70,900 |
2006/06/07 | 732 | 735 | 720 | 722 | 101,300 |
2006/06/06 | 731 | 732 | 726 | 729 | 46,900 |
2006/06/05 | 725 | 729 | 724 | 726 | 66,800 |
2006/06/02 | 719 | 728 | 701 | 720 | 44,500 |
2006/06/01 | 740 | 745 | 730 | 739 | 59,800 |
2006/05/31 | 733 | 748 | 733 | 743 | 46,200 |
2006/05/30 | 744 | 750 | 739 | 744 | 45,600 |
2006/05/29 | 735 | 743 | 735 | 742 | 17,600 |
2006/05/26 | 734 | 739 | 730 | 735 | 10,200 |
2006/05/25 | 735 | 735 | 730 | 733 | 16,200 |
2006/05/24 | 730 | 735 | 729 | 732 | 43,900 |
2006/05/23 | 718 | 735 | 718 | 730 | 35,400 |
2006/05/22 | 733 | 746 | 733 | 738 | 17,200 |
2006/05/19 | 726 | 735 | 724 | 735 | 26,100 |
2006/05/18 | 719 | 730 | 716 | 726 | 32,900 |
2006/05/17 | 741 | 748 | 736 | 740 | 29,800 |
2006/05/16 | 750 | 754 | 746 | 750 | 57,600 |
2006/05/15 | 750 | 754 | 743 | 753 | 32,500 |
2006/05/12 | 749 | 752 | 740 | 751 | 38,400 |
2006/05/11 | 750 | 754 | 746 | 747 | 25,400 |
2006/05/10 | 750 | 753 | 746 | 747 | 21,300 |
2006/05/09 | 755 | 758 | 747 | 749 | 41,500 |
2006/05/08 | 751 | 755 | 750 | 751 | 23,400 |
2006/05/02 | 745 | 752 | 740 | 751 | 31,400 |
2006/05/01 | 745 | 752 | 741 | 743 | 49,200 |
2006/04/28 | 733 | 747 | 732 | 745 | 23,400 |
2006/04/27 | 745 | 747 | 735 | 736 | 33,200 |
2006/04/26 | 748 | 749 | 740 | 749 | 22,900 |
2006/04/25 | 725 | 750 | 723 | 748 | 23,200 |
2006/04/24 | 741 | 753 | 730 | 735 | 33,100 |
2006/04/21 | 741 | 755 | 741 | 753 | 61,500 |
2006/04/20 | 745 | 748 | 738 | 744 | 23,300 |
2006/04/19 | 743 | 750 | 743 | 745 | 17,900 |
2006/04/18 | 726 | 747 | 723 | 743 | 17,200 |
2006/04/17 | 756 | 757 | 742 | 742 | 27,800 |
2006/04/14 | 751 | 753 | 740 | 753 | 28,700 |
2006/04/13 | 737 | 751 | 730 | 750 | 37,900 |
2006/04/12 | 747 | 747 | 723 | 738 | 36,000 |
2006/04/11 | 752 | 755 | 745 | 750 | 33,500 |
2006/04/10 | 751 | 760 | 745 | 754 | 52,700 |
2006/04/07 | 760 | 760 | 751 | 755 | 18,000 |
2006/04/06 | 762 | 765 | 758 | 760 | 52,200 |
2006/04/05 | 760 | 766 | 760 | 764 | 52,500 |
2006/04/04 | 761 | 762 | 756 | 758 | 72,600 |
2006/04/03 | 755 | 761 | 753 | 760 | 67,100 |
2006/03/31 | 747 | 760 | 744 | 753 | 86,300 |
2006/03/30 | 745 | 747 | 743 | 746 | 19,500 |
2006/03/29 | 741 | 745 | 735 | 745 | 43,600 |
2006/03/28 | 745 | 745 | 739 | 741 | 24,600 |
2006/03/27 | 740 | 746 | 740 | 745 | 68,900 |
2006/03/24 | 729 | 744 | 729 | 736 | 82,300 |
2006/03/23 | 721 | 730 | 720 | 727 | 62,200 |
2006/03/22 | 710 | 720 | 706 | 713 | 43,100 |
2006/03/20 | 705 | 713 | 705 | 710 | 23,900 |
2006/03/17 | 696 | 709 | 692 | 708 | 42,100 |
2006/03/16 | 702 | 711 | 698 | 698 | 52,100 |
2006/03/15 | 723 | 723 | 715 | 718 | 26,100 |
2006/03/14 | 717 | 724 | 710 | 724 | 41,100 |
2006/03/13 | 710 | 717 | 704 | 712 | 50,400 |
2006/03/10 | 695 | 729 | 693 | 715 | 114,900 |
2006/03/09 | 690 | 695 | 689 | 695 | 31,400 |
2006/03/08 | 695 | 695 | 676 | 681 | 63,000 |
2006/03/07 | 695 | 697 | 687 | 694 | 42,100 |
2006/03/06 | 687 | 687 | 678 | 686 | 51,700 |
2006/03/03 | 665 | 674 | 665 | 667 | 12,400 |
2006/03/02 | 668 | 678 | 665 | 667 | 24,100 |
2006/03/01 | 671 | 671 | 663 | 667 | 34,300 |
2006/02/28 | 669 | 673 | 664 | 667 | 45,000 |
2006/02/27 | 685 | 685 | 653 | 654 | 126,900 |
2006/02/24 | 680 | 685 | 671 | 676 | 88,400 |
2006/02/23 | 660 | 680 | 659 | 670 | 102,300 |
2006/02/22 | 640 | 643 | 635 | 640 | 44,800 |
2006/02/21 | 630 | 636 | 623 | 633 | 58,000 |
2006/02/20 | 659 | 659 | 633 | 636 | 50,100 |
2006/02/17 | 668 | 674 | 660 | 661 | 30,800 |
2006/02/16 | 685 | 685 | 671 | 674 | 22,600 |
2006/02/15 | 690 | 690 | 680 | 684 | 21,700 |
2006/02/14 | 675 | 677 | 650 | 673 | 61,300 |
2006/02/13 | 690 | 690 | 675 | 676 | 32,100 |
2006/02/10 | 700 | 702 | 685 | 689 | 35,400 |
2006/02/09 | 704 | 705 | 696 | 698 | 34,600 |
2006/02/08 | 709 | 709 | 698 | 698 | 36,100 |
2006/02/07 | 709 | 713 | 705 | 705 | 19,200 |
2006/02/06 | 715 | 715 | 705 | 709 | 26,300 |
2006/02/03 | 707 | 710 | 705 | 705 | 29,200 |
2006/02/02 | 708 | 716 | 708 | 712 | 35,500 |
2006/02/01 | 718 | 721 | 705 | 707 | 43,000 |
2006/01/31 | 726 | 728 | 717 | 720 | 29,300 |
2006/01/30 | 735 | 735 | 725 | 727 | 31,500 |
2006/01/27 | 720 | 724 | 720 | 722 | 18,600 |
2006/01/26 | 725 | 725 | 718 | 720 | 14,000 |
2006/01/25 | 729 | 735 | 717 | 717 | 27,500 |
2006/01/24 | 701 | 720 | 700 | 719 | 37,700 |
2006/01/23 | 710 | 711 | 696 | 696 | 37,600 |
2006/01/20 | 730 | 730 | 711 | 719 | 40,500 |
2006/01/19 | 681 | 735 | 681 | 716 | 52,900 |
2006/01/18 | 735 | 735 | 670 | 687 | 101,700 |
2006/01/17 | 750 | 750 | 737 | 740 | 58,300 |
2006/01/16 | 740 | 750 | 740 | 746 | 69,000 |
2006/01/13 | 740 | 741 | 733 | 736 | 57,600 |
2006/01/12 | 743 | 745 | 739 | 740 | 48,600 |
2006/01/11 | 751 | 755 | 741 | 745 | 42,800 |
2006/01/10 | 745 | 752 | 744 | 749 | 65,400 |
2006/01/06 | 737 | 744 | 736 | 740 | 59,400 |
2006/01/05 | 737 | 741 | 735 | 737 | 34,000 |
2006/01/04 | 739 | 740 | 732 | 736 | 17,700 |