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 |
---|---|---|---|---|---|
2008/12/30 | 285 | 290 | 285 | 289 | 5,400 |
2008/12/29 | 280 | 288 | 280 | 286 | 6,200 |
2008/12/26 | 283 | 287 | 283 | 285 | 4,200 |
2008/12/25 | 283 | 287 | 283 | 283 | 7,000 |
2008/12/24 | 284 | 284 | 275 | 284 | 11,000 |
2008/12/22 | 283 | 286 | 283 | 284 | 15,700 |
2008/12/19 | 280 | 283 | 279 | 282 | 7,600 |
2008/12/18 | 278 | 281 | 277 | 279 | 13,700 |
2008/12/17 | 285 | 285 | 276 | 279 | 8,800 |
2008/12/16 | 281 | 284 | 280 | 284 | 13,800 |
2008/12/15 | 288 | 288 | 282 | 285 | 10,200 |
2008/12/12 | 294 | 294 | 280 | 284 | 30,500 |
2008/12/11 | 281 | 289 | 281 | 289 | 34,200 |
2008/12/10 | 272 | 276 | 270 | 275 | 9,900 |
2008/12/09 | 279 | 286 | 274 | 280 | 21,500 |
2008/12/08 | 261 | 274 | 261 | 273 | 28,100 |
2008/12/05 | 260 | 263 | 259 | 259 | 8,000 |
2008/12/04 | 265 | 265 | 260 | 261 | 8,900 |
2008/12/03 | 264 | 268 | 264 | 267 | 11,900 |
2008/12/02 | 264 | 265 | 260 | 264 | 10,000 |
2008/12/01 | 265 | 267 | 263 | 265 | 7,600 |
2008/11/28 | 269 | 269 | 264 | 267 | 6,000 |
2008/11/27 | 267 | 268 | 264 | 266 | 12,800 |
2008/11/26 | 267 | 267 | 261 | 265 | 7,700 |
2008/11/25 | 268 | 269 | 263 | 265 | 6,400 |
2008/11/21 | 263 | 263 | 257 | 263 | 13,100 |
2008/11/20 | 270 | 272 | 260 | 266 | 17,800 |
2008/11/19 | 275 | 277 | 273 | 274 | 7,600 |
2008/11/18 | 280 | 280 | 275 | 276 | 7,000 |
2008/11/17 | 276 | 280 | 276 | 280 | 7,200 |
2008/11/14 | 285 | 285 | 278 | 279 | 12,700 |
2008/11/13 | 278 | 280 | 277 | 278 | 13,100 |
2008/11/12 | 281 | 282 | 278 | 280 | 23,100 |
2008/11/11 | 285 | 287 | 280 | 280 | 19,600 |
2008/11/10 | 290 | 292 | 281 | 283 | 23,100 |
2008/11/07 | 284 | 287 | 281 | 283 | 19,200 |
2008/11/06 | 290 | 291 | 285 | 286 | 27,200 |
2008/11/05 | 290 | 294 | 288 | 290 | 20,500 |
2008/11/04 | 295 | 296 | 287 | 287 | 25,900 |
2008/10/31 | 297 | 297 | 290 | 290 | 34,600 |
2008/10/30 | 284 | 296 | 283 | 292 | 37,800 |
2008/10/29 | 300 | 300 | 282 | 289 | 66,600 |
2008/10/28 | 300 | 300 | 273 | 291 | 186,900 |
2008/10/27 | 323 | 328 | 318 | 321 | 201,800 |
2008/10/24 | 335 | 336 | 329 | 333 | 92,700 |
2008/10/23 | 334 | 336 | 329 | 336 | 53,900 |
2008/10/22 | 338 | 340 | 336 | 336 | 25,100 |
2008/10/21 | 341 | 342 | 337 | 340 | 39,600 |
2008/10/20 | 341 | 341 | 334 | 339 | 30,600 |
2008/10/17 | 333 | 336 | 330 | 334 | 23,500 |
2008/10/16 | 330 | 330 | 321 | 326 | 31,300 |
2008/10/15 | 340 | 343 | 333 | 338 | 17,900 |
2008/10/14 | 332 | 340 | 325 | 340 | 38,700 |
2008/10/10 | 315 | 315 | 301 | 307 | 36,000 |
2008/10/09 | 315 | 326 | 313 | 316 | 27,600 |
2008/10/08 | 333 | 337 | 310 | 323 | 37,300 |
2008/10/07 | 332 | 337 | 320 | 337 | 48,300 |
2008/10/06 | 353 | 356 | 345 | 349 | 26,000 |
2008/10/03 | 368 | 368 | 356 | 357 | 52,400 |
2008/10/02 | 373 | 375 | 367 | 367 | 42,900 |
2008/10/01 | 370 | 373 | 368 | 373 | 18,600 |
2008/09/30 | 355 | 369 | 355 | 369 | 32,300 |
2008/09/29 | 364 | 367 | 361 | 367 | 34,300 |
2008/09/26 | 356 | 362 | 354 | 359 | 33,000 |
2008/09/25 | 350 | 355 | 349 | 351 | 11,400 |
2008/09/24 | 350 | 355 | 347 | 350 | 18,100 |
2008/09/22 | 356 | 360 | 348 | 349 | 18,800 |
2008/09/19 | 344 | 357 | 336 | 353 | 22,200 |
2008/09/18 | 332 | 346 | 332 | 343 | 20,400 |
2008/09/17 | 334 | 343 | 334 | 339 | 17,400 |
2008/09/16 | 331 | 339 | 330 | 335 | 26,200 |
2008/09/12 | 345 | 349 | 343 | 347 | 15,100 |
2008/09/11 | 342 | 349 | 342 | 344 | 17,100 |
2008/09/10 | 341 | 347 | 341 | 344 | 11,400 |
2008/09/09 | 346 | 350 | 341 | 342 | 27,500 |
2008/09/08 | 342 | 351 | 342 | 348 | 13,300 |
2008/09/05 | 344 | 347 | 340 | 342 | 22,600 |
2008/09/04 | 356 | 356 | 348 | 348 | 17,700 |
2008/09/03 | 349 | 356 | 348 | 356 | 14,100 |
2008/09/02 | 346 | 353 | 346 | 349 | 17,300 |
2008/09/01 | 343 | 345 | 342 | 345 | 13,300 |
2008/08/29 | 345 | 345 | 335 | 343 | 25,800 |
2008/08/28 | 342 | 346 | 339 | 342 | 22,300 |
2008/08/27 | 342 | 343 | 339 | 341 | 15,300 |
2008/08/26 | 346 | 347 | 338 | 342 | 17,800 |
2008/08/25 | 340 | 350 | 340 | 344 | 25,300 |
2008/08/22 | 336 | 366 | 329 | 337 | 114,800 |
2008/08/21 | 378 | 379 | 376 | 376 | 6,900 |
2008/08/20 | 374 | 383 | 373 | 379 | 9,100 |
2008/08/19 | 378 | 378 | 372 | 373 | 8,200 |
2008/08/18 | 371 | 379 | 371 | 374 | 6,200 |
2008/08/15 | 371 | 375 | 370 | 373 | 7,300 |
2008/08/14 | 375 | 376 | 371 | 371 | 17,600 |
2008/08/13 | 377 | 377 | 374 | 375 | 9,200 |
2008/08/12 | 378 | 382 | 376 | 377 | 16,100 |
2008/08/11 | 384 | 387 | 366 | 378 | 47,800 |
2008/08/08 | 387 | 387 | 383 | 383 | 13,600 |
2008/08/07 | 386 | 389 | 385 | 386 | 11,400 |
2008/08/06 | 390 | 391 | 384 | 384 | 13,300 |
2008/08/05 | 384 | 389 | 384 | 387 | 8,900 |
2008/08/04 | 391 | 392 | 383 | 383 | 24,500 |
2008/08/01 | 395 | 396 | 390 | 391 | 12,400 |
2008/07/31 | 391 | 395 | 391 | 395 | 11,000 |
2008/07/30 | 389 | 395 | 389 | 394 | 11,700 |
2008/07/29 | 387 | 388 | 385 | 387 | 9,100 |
2008/07/28 | 391 | 392 | 389 | 390 | 10,000 |
2008/07/25 | 394 | 394 | 389 | 391 | 14,600 |
2008/07/24 | 388 | 392 | 387 | 390 | 16,600 |
2008/07/23 | 384 | 388 | 383 | 385 | 12,400 |
2008/07/22 | 380 | 384 | 378 | 384 | 17,900 |
2008/07/18 | 381 | 383 | 377 | 380 | 18,300 |
2008/07/17 | 379 | 385 | 379 | 381 | 11,400 |
2008/07/16 | 381 | 381 | 379 | 379 | 11,200 |
2008/07/15 | 385 | 385 | 380 | 384 | 24,500 |
2008/07/14 | 384 | 385 | 383 | 383 | 14,500 |
2008/07/11 | 384 | 386 | 380 | 384 | 19,900 |
2008/07/10 | 378 | 382 | 376 | 381 | 23,500 |
2008/07/09 | 383 | 387 | 378 | 378 | 19,800 |
2008/07/08 | 384 | 385 | 380 | 381 | 12,300 |
2008/07/07 | 384 | 385 | 380 | 381 | 21,200 |
2008/07/04 | 385 | 385 | 382 | 384 | 18,900 |
2008/07/03 | 385 | 385 | 381 | 385 | 24,100 |
2008/07/02 | 385 | 386 | 380 | 384 | 16,900 |
2008/07/01 | 384 | 393 | 384 | 385 | 17,400 |
2008/06/30 | 385 | 393 | 380 | 384 | 16,200 |
2008/06/27 | 389 | 389 | 379 | 385 | 41,600 |
2008/06/26 | 393 | 396 | 389 | 393 | 26,200 |
2008/06/25 | 396 | 396 | 389 | 392 | 15,300 |
2008/06/24 | 394 | 398 | 388 | 396 | 13,200 |
2008/06/23 | 392 | 397 | 389 | 390 | 14,400 |
2008/06/20 | 398 | 400 | 394 | 394 | 16,700 |
2008/06/19 | 397 | 401 | 394 | 397 | 17,800 |
2008/06/18 | 399 | 402 | 394 | 395 | 28,200 |
2008/06/17 | 397 | 403 | 396 | 399 | 29,600 |
2008/06/16 | 391 | 399 | 391 | 396 | 25,800 |
2008/06/13 | 391 | 395 | 389 | 389 | 30,600 |
2008/06/12 | 389 | 394 | 385 | 393 | 66,500 |
2008/06/11 | 381 | 384 | 379 | 384 | 12,500 |
2008/06/10 | 386 | 386 | 378 | 380 | 19,500 |
2008/06/09 | 376 | 392 | 376 | 383 | 19,500 |
2008/06/06 | 391 | 392 | 384 | 386 | 20,700 |
2008/06/05 | 384 | 389 | 384 | 387 | 14,500 |
2008/06/04 | 388 | 394 | 384 | 384 | 33,300 |
2008/06/03 | 383 | 389 | 381 | 383 | 44,000 |
2008/06/02 | 380 | 385 | 378 | 385 | 38,100 |
2008/05/30 | 376 | 377 | 372 | 375 | 16,100 |
2008/05/29 | 375 | 379 | 373 | 374 | 18,500 |
2008/05/28 | 380 | 381 | 371 | 371 | 22,300 |
2008/05/27 | 380 | 381 | 378 | 378 | 15,700 |
2008/05/26 | 384 | 384 | 376 | 380 | 29,500 |
2008/05/23 | 383 | 387 | 383 | 383 | 21,400 |
2008/05/22 | 380 | 390 | 374 | 383 | 45,300 |
2008/05/21 | 405 | 405 | 397 | 399 | 16,900 |
2008/05/20 | 405 | 406 | 404 | 405 | 13,000 |
2008/05/19 | 400 | 403 | 395 | 403 | 42,000 |
2008/05/16 | 398 | 399 | 395 | 398 | 12,800 |
2008/05/15 | 392 | 397 | 392 | 396 | 17,200 |
2008/05/14 | 382 | 392 | 381 | 391 | 22,100 |
2008/05/13 | 387 | 387 | 373 | 387 | 13,300 |
2008/05/12 | 379 | 383 | 378 | 383 | 8,700 |
2008/05/09 | 385 | 389 | 380 | 383 | 32,700 |
2008/05/08 | 384 | 385 | 381 | 383 | 10,000 |
2008/05/07 | 379 | 386 | 375 | 385 | 31,200 |
2008/05/02 | 380 | 380 | 372 | 372 | 21,400 |
2008/05/01 | 368 | 375 | 367 | 375 | 28,400 |
2008/04/30 | 363 | 369 | 360 | 369 | 22,300 |
2008/04/28 | 363 | 366 | 359 | 362 | 48,100 |
2008/04/25 | 365 | 365 | 354 | 358 | 67,400 |
2008/04/24 | 367 | 371 | 364 | 366 | 34,600 |
2008/04/23 | 384 | 384 | 367 | 370 | 77,300 |
2008/04/22 | 390 | 391 | 387 | 389 | 26,500 |
2008/04/21 | 390 | 395 | 390 | 391 | 20,400 |
2008/04/18 | 391 | 393 | 389 | 389 | 23,300 |
2008/04/17 | 390 | 394 | 385 | 390 | 24,400 |
2008/04/16 | 383 | 390 | 383 | 389 | 20,100 |
2008/04/15 | 372 | 380 | 372 | 380 | 19,300 |
2008/04/14 | 367 | 373 | 361 | 370 | 19,000 |
2008/04/11 | 358 | 367 | 358 | 367 | 15,000 |
2008/04/10 | 355 | 363 | 355 | 355 | 31,900 |
2008/04/09 | 362 | 370 | 360 | 367 | 29,200 |
2008/04/08 | 362 | 365 | 358 | 360 | 23,100 |
2008/04/07 | 361 | 362 | 358 | 360 | 27,000 |
2008/04/04 | 365 | 365 | 356 | 364 | 35,600 |
2008/04/03 | 370 | 371 | 362 | 368 | 39,400 |
2008/04/02 | 377 | 380 | 372 | 372 | 40,900 |
2008/04/01 | 380 | 380 | 370 | 377 | 23,800 |
2008/03/31 | 376 | 382 | 374 | 382 | 43,500 |
2008/03/28 | 365 | 379 | 365 | 375 | 34,000 |
2008/03/27 | 365 | 369 | 361 | 365 | 30,100 |
2008/03/26 | 350 | 372 | 350 | 363 | 31,500 |
2008/03/25 | 350 | 350 | 345 | 349 | 28,800 |
2008/03/24 | 344 | 358 | 339 | 345 | 65,600 |
2008/03/21 | 332 | 361 | 330 | 352 | 101,000 |
2008/03/19 | 312 | 317 | 309 | 312 | 18,800 |
2008/03/18 | 310 | 311 | 303 | 307 | 19,900 |
2008/03/17 | 318 | 320 | 303 | 305 | 32,300 |
2008/03/14 | 332 | 336 | 325 | 327 | 38,300 |
2008/03/13 | 335 | 336 | 332 | 332 | 10,400 |
2008/03/12 | 346 | 350 | 334 | 336 | 21,600 |
2008/03/11 | 330 | 336 | 329 | 333 | 11,900 |
2008/03/10 | 338 | 341 | 330 | 335 | 23,500 |
2008/03/07 | 340 | 349 | 338 | 341 | 21,600 |
2008/03/06 | 347 | 350 | 343 | 343 | 18,900 |
2008/03/05 | 349 | 350 | 345 | 345 | 27,500 |
2008/03/04 | 355 | 358 | 351 | 351 | 17,200 |
2008/03/03 | 360 | 362 | 351 | 355 | 69,300 |
2008/02/29 | 363 | 364 | 360 | 360 | 37,400 |
2008/02/28 | 365 | 365 | 362 | 362 | 21,900 |
2008/02/27 | 363 | 369 | 362 | 364 | 33,900 |
2008/02/26 | 372 | 372 | 362 | 363 | 75,700 |
2008/02/25 | 375 | 380 | 368 | 372 | 47,900 |
2008/02/22 | 380 | 384 | 372 | 372 | 92,700 |
2008/02/21 | 387 | 399 | 386 | 399 | 16,700 |
2008/02/20 | 386 | 389 | 380 | 380 | 29,600 |
2008/02/19 | 375 | 385 | 375 | 381 | 10,700 |
2008/02/18 | 368 | 378 | 368 | 375 | 23,000 |
2008/02/15 | 376 | 376 | 362 | 366 | 46,900 |
2008/02/14 | 377 | 381 | 373 | 373 | 8,000 |
2008/02/13 | 387 | 387 | 373 | 373 | 7,900 |
2008/02/12 | 386 | 386 | 370 | 377 | 40,700 |
2008/02/08 | 394 | 395 | 389 | 392 | 13,700 |
2008/02/07 | 399 | 400 | 390 | 393 | 19,100 |
2008/02/06 | 402 | 402 | 391 | 397 | 28,100 |
2008/02/05 | 405 | 407 | 403 | 406 | 13,200 |
2008/02/04 | 398 | 405 | 397 | 403 | 9,800 |
2008/02/01 | 405 | 405 | 395 | 397 | 18,800 |
2008/01/31 | 400 | 405 | 396 | 401 | 14,500 |
2008/01/30 | 403 | 403 | 397 | 397 | 15,600 |
2008/01/29 | 397 | 400 | 390 | 400 | 9,700 |
2008/01/28 | 397 | 397 | 385 | 390 | 26,700 |
2008/01/25 | 398 | 399 | 387 | 397 | 12,100 |
2008/01/24 | 375 | 385 | 374 | 383 | 8,300 |
2008/01/23 | 385 | 386 | 374 | 377 | 15,400 |
2008/01/22 | 388 | 388 | 360 | 365 | 43,200 |
2008/01/21 | 404 | 404 | 389 | 398 | 36,100 |
2008/01/18 | 381 | 407 | 381 | 407 | 20,600 |
2008/01/17 | 382 | 393 | 382 | 391 | 17,700 |
2008/01/16 | 395 | 396 | 380 | 388 | 33,100 |
2008/01/15 | 420 | 425 | 400 | 400 | 35,900 |
2008/01/11 | 430 | 431 | 411 | 417 | 30,100 |
2008/01/10 | 430 | 441 | 430 | 434 | 18,900 |
2008/01/09 | 418 | 421 | 417 | 421 | 17,200 |
2008/01/08 | 422 | 424 | 417 | 417 | 8,900 |
2008/01/07 | 423 | 423 | 416 | 418 | 16,600 |
2008/01/04 | 440 | 440 | 427 | 428 | 16,500 |