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 |
---|---|---|---|---|---|
2007/12/28 | 445 | 446 | 441 | 444 | 6,800 |
2007/12/27 | 448 | 449 | 443 | 445 | 9,600 |
2007/12/26 | 440 | 447 | 439 | 447 | 9,700 |
2007/12/25 | 444 | 444 | 435 | 435 | 24,000 |
2007/12/21 | 431 | 436 | 431 | 433 | 17,600 |
2007/12/20 | 442 | 445 | 427 | 428 | 23,600 |
2007/12/19 | 448 | 450 | 442 | 443 | 16,500 |
2007/12/18 | 450 | 450 | 443 | 447 | 16,700 |
2007/12/17 | 462 | 469 | 456 | 457 | 20,300 |
2007/12/14 | 472 | 475 | 465 | 472 | 25,100 |
2007/12/13 | 476 | 479 | 471 | 471 | 20,400 |
2007/12/12 | 474 | 480 | 472 | 477 | 18,900 |
2007/12/11 | 485 | 490 | 480 | 484 | 19,000 |
2007/12/10 | 485 | 490 | 477 | 483 | 36,300 |
2007/12/07 | 498 | 498 | 482 | 483 | 78,900 |
2007/12/06 | 467 | 485 | 467 | 485 | 110,000 |
2007/12/05 | 441 | 450 | 440 | 447 | 31,900 |
2007/12/04 | 446 | 448 | 435 | 440 | 19,500 |
2007/12/03 | 445 | 453 | 439 | 439 | 42,900 |
2007/11/30 | 425 | 433 | 425 | 433 | 25,200 |
2007/11/29 | 426 | 430 | 418 | 422 | 25,500 |
2007/11/28 | 418 | 425 | 414 | 415 | 16,600 |
2007/11/27 | 414 | 420 | 408 | 418 | 20,800 |
2007/11/26 | 426 | 426 | 418 | 421 | 9,500 |
2007/11/22 | 413 | 422 | 412 | 416 | 17,200 |
2007/11/21 | 414 | 423 | 414 | 418 | 13,400 |
2007/11/20 | 419 | 419 | 408 | 414 | 27,200 |
2007/11/19 | 430 | 440 | 425 | 426 | 34,500 |
2007/11/16 | 450 | 450 | 440 | 440 | 11,300 |
2007/11/15 | 455 | 459 | 448 | 449 | 29,300 |
2007/11/14 | 443 | 451 | 440 | 451 | 20,600 |
2007/11/13 | 441 | 452 | 437 | 438 | 31,300 |
2007/11/12 | 460 | 460 | 450 | 453 | 36,300 |
2007/11/09 | 463 | 467 | 460 | 461 | 31,700 |
2007/11/08 | 471 | 472 | 462 | 463 | 30,300 |
2007/11/07 | 489 | 489 | 471 | 473 | 28,800 |
2007/11/06 | 490 | 492 | 486 | 489 | 20,100 |
2007/11/05 | 498 | 498 | 490 | 492 | 21,900 |
2007/11/02 | 494 | 497 | 493 | 494 | 24,100 |
2007/11/01 | 504 | 504 | 498 | 499 | 28,900 |
2007/10/31 | 502 | 503 | 492 | 502 | 42,800 |
2007/10/30 | 512 | 512 | 502 | 505 | 28,000 |
2007/10/29 | 515 | 515 | 507 | 513 | 49,700 |
2007/10/26 | 501 | 515 | 493 | 508 | 208,100 |
2007/10/25 | 522 | 528 | 520 | 521 | 236,700 |
2007/10/24 | 531 | 532 | 527 | 529 | 77,400 |
2007/10/23 | 532 | 533 | 529 | 531 | 37,500 |
2007/10/22 | 533 | 533 | 527 | 530 | 27,200 |
2007/10/19 | 535 | 535 | 533 | 533 | 20,900 |
2007/10/18 | 527 | 537 | 527 | 536 | 17,200 |
2007/10/17 | 530 | 534 | 525 | 528 | 38,600 |
2007/10/16 | 542 | 544 | 536 | 537 | 37,000 |
2007/10/15 | 547 | 547 | 540 | 541 | 33,200 |
2007/10/12 | 542 | 546 | 540 | 543 | 26,200 |
2007/10/11 | 536 | 544 | 532 | 543 | 46,400 |
2007/10/10 | 539 | 543 | 529 | 531 | 71,300 |
2007/10/09 | 541 | 545 | 533 | 535 | 60,600 |
2007/10/05 | 533 | 537 | 528 | 533 | 43,300 |
2007/10/04 | 526 | 537 | 525 | 529 | 46,500 |
2007/10/03 | 524 | 527 | 523 | 526 | 25,800 |
2007/10/02 | 524 | 529 | 517 | 521 | 45,600 |
2007/10/01 | 502 | 515 | 500 | 514 | 37,900 |
2007/09/28 | 500 | 505 | 493 | 497 | 62,100 |
2007/09/27 | 490 | 500 | 488 | 500 | 69,300 |
2007/09/26 | 490 | 495 | 485 | 489 | 55,300 |
2007/09/25 | 490 | 498 | 488 | 489 | 25,200 |
2007/09/21 | 480 | 484 | 478 | 484 | 12,900 |
2007/09/20 | 481 | 487 | 478 | 478 | 8,900 |
2007/09/19 | 477 | 488 | 476 | 482 | 6,700 |
2007/09/18 | 480 | 488 | 475 | 475 | 8,200 |
2007/09/14 | 471 | 480 | 471 | 478 | 17,300 |
2007/09/13 | 482 | 485 | 475 | 476 | 9,100 |
2007/09/12 | 488 | 489 | 484 | 484 | 10,500 |
2007/09/11 | 492 | 492 | 485 | 486 | 6,700 |
2007/09/10 | 492 | 496 | 490 | 493 | 9,600 |
2007/09/07 | 490 | 499 | 486 | 493 | 18,800 |
2007/09/06 | 485 | 488 | 482 | 486 | 7,200 |
2007/09/05 | 498 | 498 | 488 | 493 | 11,800 |
2007/09/04 | 491 | 498 | 489 | 498 | 11,900 |
2007/09/03 | 490 | 492 | 488 | 490 | 11,900 |
2007/08/31 | 480 | 489 | 480 | 489 | 8,200 |
2007/08/30 | 486 | 486 | 480 | 483 | 10,900 |
2007/08/29 | 476 | 490 | 473 | 487 | 17,500 |
2007/08/28 | 471 | 498 | 471 | 487 | 20,300 |
2007/08/27 | 504 | 510 | 470 | 475 | 39,200 |
2007/08/24 | 497 | 502 | 496 | 501 | 10,600 |
2007/08/23 | 495 | 500 | 495 | 497 | 14,200 |
2007/08/22 | 504 | 504 | 498 | 499 | 8,100 |
2007/08/21 | 490 | 501 | 486 | 501 | 16,300 |
2007/08/20 | 500 | 503 | 491 | 491 | 15,300 |
2007/08/17 | 506 | 506 | 492 | 492 | 24,500 |
2007/08/16 | 511 | 515 | 500 | 508 | 21,800 |
2007/08/15 | 515 | 519 | 511 | 516 | 11,800 |
2007/08/14 | 526 | 530 | 513 | 517 | 19,200 |
2007/08/13 | 518 | 530 | 517 | 526 | 17,200 |
2007/08/10 | 528 | 528 | 516 | 517 | 14,200 |
2007/08/09 | 536 | 538 | 531 | 531 | 15,100 |
2007/08/08 | 535 | 540 | 534 | 536 | 4,900 |
2007/08/07 | 549 | 549 | 540 | 541 | 13,500 |
2007/08/06 | 554 | 554 | 530 | 549 | 16,100 |
2007/08/03 | 557 | 559 | 550 | 559 | 7,600 |
2007/08/02 | 560 | 560 | 549 | 560 | 9,900 |
2007/08/01 | 561 | 563 | 551 | 555 | 8,400 |
2007/07/31 | 560 | 565 | 552 | 560 | 12,500 |
2007/07/30 | 540 | 560 | 540 | 560 | 20,600 |
2007/07/27 | 549 | 550 | 542 | 547 | 24,700 |
2007/07/26 | 555 | 557 | 552 | 552 | 18,400 |
2007/07/25 | 560 | 561 | 550 | 555 | 38,300 |
2007/07/24 | 564 | 564 | 560 | 560 | 22,900 |
2007/07/23 | 566 | 569 | 561 | 564 | 18,100 |
2007/07/20 | 569 | 570 | 566 | 566 | 12,700 |
2007/07/19 | 571 | 574 | 567 | 568 | 23,100 |
2007/07/18 | 567 | 572 | 566 | 567 | 21,400 |
2007/07/17 | 573 | 573 | 566 | 569 | 27,100 |
2007/07/13 | 573 | 577 | 573 | 576 | 11,800 |
2007/07/12 | 578 | 585 | 573 | 578 | 20,400 |
2007/07/11 | 578 | 579 | 576 | 578 | 9,900 |
2007/07/10 | 579 | 580 | 575 | 578 | 10,700 |
2007/07/09 | 585 | 585 | 577 | 579 | 15,400 |
2007/07/06 | 589 | 589 | 581 | 581 | 19,200 |
2007/07/05 | 586 | 588 | 585 | 586 | 5,000 |
2007/07/04 | 592 | 592 | 583 | 586 | 18,200 |
2007/07/03 | 592 | 592 | 590 | 592 | 4,500 |
2007/07/02 | 593 | 594 | 590 | 590 | 7,900 |
2007/06/29 | 592 | 595 | 589 | 594 | 8,000 |
2007/06/28 | 595 | 596 | 585 | 591 | 11,800 |
2007/06/27 | 583 | 585 | 580 | 585 | 4,800 |
2007/06/26 | 586 | 587 | 580 | 584 | 8,400 |
2007/06/25 | 590 | 592 | 587 | 587 | 6,900 |
2007/06/22 | 592 | 592 | 586 | 589 | 6,400 |
2007/06/21 | 594 | 594 | 587 | 591 | 8,400 |
2007/06/20 | 591 | 591 | 589 | 590 | 7,200 |
2007/06/19 | 586 | 593 | 586 | 592 | 13,000 |
2007/06/18 | 587 | 594 | 583 | 593 | 23,600 |
2007/06/15 | 586 | 589 | 576 | 582 | 20,700 |
2007/06/14 | 573 | 577 | 570 | 576 | 10,300 |
2007/06/13 | 561 | 571 | 561 | 567 | 37,600 |
2007/06/12 | 580 | 580 | 562 | 562 | 35,500 |
2007/06/11 | 588 | 588 | 574 | 576 | 20,200 |
2007/06/08 | 585 | 598 | 582 | 585 | 40,800 |
2007/06/07 | 590 | 599 | 590 | 598 | 12,400 |
2007/06/06 | 589 | 597 | 588 | 593 | 16,600 |
2007/06/05 | 598 | 598 | 590 | 594 | 19,500 |
2007/06/04 | 598 | 598 | 593 | 597 | 7,100 |
2007/06/01 | 591 | 597 | 590 | 593 | 7,800 |
2007/05/31 | 596 | 596 | 586 | 589 | 14,700 |
2007/05/30 | 595 | 599 | 589 | 589 | 31,400 |
2007/05/29 | 597 | 601 | 593 | 593 | 24,100 |
2007/05/28 | 595 | 595 | 591 | 591 | 4,000 |
2007/05/25 | 595 | 598 | 590 | 592 | 20,100 |
2007/05/24 | 587 | 593 | 587 | 593 | 8,000 |
2007/05/23 | 589 | 590 | 585 | 586 | 8,800 |
2007/05/22 | 587 | 587 | 578 | 582 | 11,200 |
2007/05/21 | 581 | 584 | 573 | 577 | 12,000 |
2007/05/18 | 586 | 587 | 574 | 575 | 12,600 |
2007/05/17 | 592 | 598 | 590 | 590 | 8,300 |
2007/05/16 | 598 | 598 | 590 | 591 | 9,100 |
2007/05/15 | 602 | 602 | 590 | 590 | 11,700 |
2007/05/14 | 598 | 605 | 596 | 598 | 10,100 |
2007/05/11 | 596 | 596 | 590 | 594 | 14,300 |
2007/05/10 | 603 | 604 | 591 | 593 | 21,300 |
2007/05/09 | 590 | 598 | 590 | 598 | 14,800 |
2007/05/08 | 586 | 592 | 586 | 591 | 12,900 |
2007/05/07 | 579 | 585 | 571 | 585 | 37,200 |
2007/05/02 | 579 | 579 | 571 | 574 | 14,700 |
2007/05/01 | 590 | 590 | 569 | 569 | 58,100 |
2007/04/27 | 586 | 586 | 577 | 581 | 21,500 |
2007/04/26 | 575 | 592 | 575 | 586 | 26,300 |
2007/04/25 | 584 | 585 | 569 | 574 | 15,200 |
2007/04/24 | 570 | 577 | 566 | 577 | 55,700 |
2007/04/23 | 592 | 595 | 560 | 570 | 37,600 |
2007/04/20 | 592 | 596 | 591 | 592 | 9,600 |
2007/04/19 | 601 | 601 | 591 | 591 | 44,000 |
2007/04/18 | 602 | 606 | 600 | 600 | 28,700 |
2007/04/17 | 601 | 604 | 599 | 604 | 48,400 |
2007/04/16 | 609 | 609 | 600 | 601 | 25,200 |
2007/04/13 | 611 | 611 | 602 | 602 | 28,300 |
2007/04/12 | 612 | 613 | 599 | 601 | 64,300 |
2007/04/11 | 615 | 618 | 610 | 610 | 24,300 |
2007/04/10 | 613 | 614 | 610 | 612 | 19,600 |
2007/04/09 | 612 | 615 | 612 | 612 | 16,000 |
2007/04/06 | 614 | 617 | 611 | 611 | 20,500 |
2007/04/05 | 621 | 621 | 612 | 614 | 24,300 |
2007/04/04 | 613 | 618 | 608 | 614 | 56,700 |
2007/04/03 | 620 | 635 | 616 | 616 | 38,900 |
2007/04/02 | 635 | 636 | 615 | 619 | 55,500 |
2007/03/30 | 639 | 643 | 637 | 637 | 31,700 |
2007/03/29 | 644 | 644 | 638 | 639 | 38,800 |
2007/03/28 | 642 | 649 | 642 | 645 | 28,900 |
2007/03/27 | 645 | 649 | 641 | 643 | 39,400 |
2007/03/26 | 645 | 653 | 644 | 647 | 53,300 |
2007/03/23 | 652 | 659 | 645 | 649 | 56,700 |
2007/03/22 | 663 | 665 | 653 | 653 | 40,000 |
2007/03/20 | 668 | 669 | 661 | 661 | 16,300 |
2007/03/19 | 662 | 665 | 662 | 664 | 6,700 |
2007/03/16 | 670 | 673 | 658 | 664 | 14,400 |
2007/03/15 | 673 | 677 | 663 | 668 | 26,300 |
2007/03/14 | 668 | 668 | 659 | 663 | 32,400 |
2007/03/13 | 679 | 679 | 673 | 673 | 22,800 |
2007/03/12 | 680 | 680 | 672 | 675 | 24,600 |
2007/03/09 | 674 | 676 | 669 | 669 | 35,000 |
2007/03/08 | 669 | 674 | 661 | 674 | 50,700 |
2007/03/07 | 661 | 670 | 660 | 668 | 108,300 |
2007/03/06 | 645 | 662 | 641 | 658 | 196,900 |
2007/03/05 | 679 | 679 | 662 | 663 | 62,300 |
2007/03/02 | 695 | 695 | 685 | 685 | 41,600 |
2007/03/01 | 714 | 714 | 672 | 699 | 85,400 |
2007/02/28 | 657 | 714 | 657 | 714 | 129,800 |
2007/02/27 | 705 | 710 | 702 | 707 | 31,800 |
2007/02/26 | 720 | 722 | 711 | 715 | 37,600 |
2007/02/23 | 693 | 708 | 693 | 702 | 95,000 |
2007/02/22 | 681 | 688 | 681 | 687 | 14,200 |
2007/02/21 | 691 | 691 | 680 | 681 | 10,500 |
2007/02/20 | 695 | 695 | 684 | 685 | 14,600 |
2007/02/19 | 684 | 688 | 683 | 686 | 12,900 |
2007/02/16 | 679 | 683 | 673 | 683 | 12,800 |
2007/02/15 | 678 | 681 | 675 | 679 | 19,000 |
2007/02/14 | 672 | 678 | 671 | 672 | 8,300 |
2007/02/13 | 674 | 677 | 674 | 675 | 7,900 |
2007/02/09 | 671 | 675 | 670 | 674 | 9,800 |
2007/02/08 | 671 | 674 | 671 | 671 | 15,200 |
2007/02/07 | 673 | 675 | 671 | 673 | 6,800 |
2007/02/06 | 675 | 675 | 671 | 671 | 5,500 |
2007/02/05 | 679 | 679 | 671 | 671 | 9,700 |
2007/02/02 | 679 | 679 | 674 | 675 | 10,200 |
2007/02/01 | 671 | 677 | 670 | 674 | 14,900 |
2007/01/31 | 680 | 680 | 671 | 671 | 10,800 |
2007/01/30 | 680 | 680 | 673 | 678 | 17,900 |
2007/01/29 | 670 | 677 | 670 | 676 | 18,300 |
2007/01/26 | 667 | 672 | 666 | 668 | 34,300 |
2007/01/25 | 676 | 678 | 674 | 674 | 33,800 |
2007/01/24 | 676 | 680 | 672 | 675 | 25,000 |
2007/01/23 | 676 | 680 | 675 | 676 | 17,100 |
2007/01/22 | 677 | 682 | 677 | 679 | 16,600 |
2007/01/19 | 682 | 687 | 677 | 677 | 36,200 |
2007/01/18 | 683 | 685 | 680 | 681 | 18,500 |
2007/01/17 | 683 | 687 | 682 | 686 | 9,200 |
2007/01/16 | 682 | 687 | 682 | 687 | 11,100 |
2007/01/15 | 687 | 692 | 685 | 688 | 7,800 |
2007/01/12 | 686 | 692 | 686 | 687 | 5,700 |
2007/01/11 | 690 | 690 | 681 | 685 | 7,600 |
2007/01/10 | 694 | 694 | 685 | 687 | 11,400 |
2007/01/09 | 692 | 694 | 688 | 694 | 8,900 |
2007/01/05 | 700 | 700 | 692 | 692 | 4,900 |
2007/01/04 | 693 | 702 | 693 | 698 | 4,000 |