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 |
---|---|---|---|---|---|
2013/12/30 | 460 | 460 | 457 | 458 | 25,700 |
2013/12/27 | 454 | 460 | 450 | 457 | 23,000 |
2013/12/26 | 449 | 456 | 446 | 453 | 22,100 |
2013/12/25 | 441 | 442 | 438 | 442 | 30,900 |
2013/12/24 | 443 | 443 | 439 | 441 | 20,300 |
2013/12/20 | 445 | 447 | 441 | 443 | 33,100 |
2013/12/19 | 450 | 453 | 447 | 448 | 17,000 |
2013/12/18 | 447 | 449 | 445 | 449 | 17,600 |
2013/12/17 | 450 | 451 | 447 | 449 | 24,600 |
2013/12/16 | 455 | 458 | 451 | 451 | 34,200 |
2013/12/13 | 456 | 464 | 456 | 462 | 29,400 |
2013/12/12 | 456 | 464 | 456 | 462 | 12,100 |
2013/12/11 | 457 | 464 | 455 | 460 | 26,900 |
2013/12/10 | 469 | 472 | 465 | 465 | 59,500 |
2013/12/09 | 484 | 485 | 468 | 478 | 114,200 |
2013/12/06 | 449 | 481 | 443 | 481 | 204,000 |
2013/12/05 | 430 | 470 | 430 | 438 | 178,300 |
2013/12/04 | 431 | 436 | 430 | 430 | 37,800 |
2013/12/03 | 438 | 439 | 432 | 432 | 52,200 |
2013/12/02 | 440 | 440 | 437 | 437 | 83,500 |
2013/11/29 | 454 | 454 | 450 | 451 | 22,500 |
2013/11/28 | 453 | 454 | 451 | 452 | 11,900 |
2013/11/27 | 452 | 454 | 450 | 450 | 11,400 |
2013/11/26 | 454 | 455 | 453 | 453 | 11,900 |
2013/11/25 | 451 | 457 | 451 | 454 | 26,400 |
2013/11/22 | 456 | 459 | 448 | 449 | 40,000 |
2013/11/21 | 452 | 459 | 452 | 455 | 33,900 |
2013/11/20 | 454 | 454 | 451 | 453 | 7,200 |
2013/11/19 | 455 | 457 | 451 | 452 | 32,700 |
2013/11/18 | 450 | 457 | 448 | 456 | 43,000 |
2013/11/15 | 455 | 457 | 453 | 454 | 13,900 |
2013/11/14 | 456 | 458 | 451 | 455 | 33,100 |
2013/11/13 | 454 | 458 | 446 | 453 | 29,900 |
2013/11/12 | 444 | 460 | 443 | 454 | 44,600 |
2013/11/11 | 442 | 444 | 440 | 443 | 35,600 |
2013/11/08 | 441 | 441 | 438 | 440 | 33,500 |
2013/11/07 | 450 | 450 | 441 | 442 | 31,300 |
2013/11/06 | 450 | 451 | 443 | 447 | 38,700 |
2013/11/05 | 448 | 450 | 445 | 449 | 65,100 |
2013/11/01 | 463 | 463 | 442 | 447 | 122,700 |
2013/10/31 | 462 | 463 | 458 | 461 | 75,900 |
2013/10/30 | 465 | 465 | 457 | 459 | 116,100 |
2013/10/29 | 469 | 475 | 465 | 465 | 446,500 |
2013/10/28 | 483 | 486 | 481 | 484 | 553,500 |
2013/10/25 | 487 | 488 | 485 | 485 | 185,300 |
2013/10/24 | 486 | 488 | 485 | 487 | 110,800 |
2013/10/23 | 489 | 490 | 487 | 487 | 95,700 |
2013/10/22 | 489 | 490 | 488 | 490 | 66,300 |
2013/10/21 | 488 | 490 | 487 | 490 | 48,400 |
2013/10/18 | 486 | 494 | 484 | 487 | 102,800 |
2013/10/17 | 488 | 492 | 486 | 488 | 74,400 |
2013/10/16 | 486 | 488 | 485 | 487 | 45,400 |
2013/10/15 | 485 | 487 | 485 | 487 | 50,800 |
2013/10/11 | 487 | 488 | 483 | 485 | 63,500 |
2013/10/10 | 483 | 485 | 480 | 484 | 25,100 |
2013/10/09 | 468 | 485 | 466 | 485 | 55,100 |
2013/10/08 | 470 | 471 | 466 | 468 | 55,000 |
2013/10/07 | 477 | 479 | 471 | 471 | 52,600 |
2013/10/04 | 482 | 483 | 475 | 477 | 61,600 |
2013/10/03 | 478 | 485 | 478 | 480 | 37,600 |
2013/10/02 | 486 | 488 | 475 | 476 | 94,300 |
2013/10/01 | 496 | 496 | 482 | 488 | 92,000 |
2013/09/30 | 493 | 497 | 491 | 496 | 92,300 |
2013/09/27 | 475 | 495 | 475 | 490 | 126,200 |
2013/09/26 | 466 | 475 | 465 | 475 | 88,100 |
2013/09/25 | 465 | 467 | 462 | 464 | 48,400 |
2013/09/24 | 456 | 463 | 455 | 460 | 54,600 |
2013/09/20 | 455 | 455 | 453 | 454 | 14,600 |
2013/09/19 | 451 | 454 | 451 | 453 | 25,600 |
2013/09/18 | 450 | 453 | 448 | 451 | 23,600 |
2013/09/17 | 447 | 450 | 447 | 448 | 21,100 |
2013/09/13 | 449 | 450 | 445 | 446 | 30,000 |
2013/09/12 | 450 | 450 | 448 | 449 | 17,300 |
2013/09/11 | 448 | 448 | 445 | 447 | 23,300 |
2013/09/10 | 444 | 446 | 442 | 446 | 22,600 |
2013/09/09 | 440 | 444 | 438 | 443 | 22,200 |
2013/09/06 | 436 | 440 | 436 | 437 | 26,900 |
2013/09/05 | 440 | 440 | 435 | 436 | 37,100 |
2013/09/04 | 440 | 440 | 439 | 440 | 13,100 |
2013/09/03 | 439 | 440 | 438 | 439 | 15,100 |
2013/09/02 | 436 | 437 | 435 | 437 | 9,600 |
2013/08/30 | 436 | 436 | 433 | 434 | 15,400 |
2013/08/29 | 440 | 440 | 435 | 436 | 23,200 |
2013/08/28 | 436 | 436 | 435 | 436 | 10,400 |
2013/08/27 | 436 | 439 | 436 | 438 | 16,000 |
2013/08/26 | 438 | 438 | 435 | 436 | 9,500 |
2013/08/23 | 434 | 435 | 433 | 435 | 8,800 |
2013/08/22 | 434 | 434 | 433 | 434 | 9,000 |
2013/08/21 | 435 | 435 | 431 | 432 | 11,200 |
2013/08/20 | 433 | 434 | 431 | 431 | 7,300 |
2013/08/19 | 434 | 434 | 430 | 431 | 9,000 |
2013/08/16 | 433 | 434 | 432 | 432 | 7,300 |
2013/08/15 | 436 | 436 | 431 | 432 | 11,600 |
2013/08/14 | 434 | 436 | 434 | 436 | 10,700 |
2013/08/13 | 434 | 434 | 432 | 434 | 7,600 |
2013/08/12 | 434 | 434 | 429 | 432 | 8,800 |
2013/08/09 | 431 | 432 | 429 | 429 | 9,800 |
2013/08/08 | 433 | 435 | 430 | 430 | 11,200 |
2013/08/07 | 433 | 436 | 433 | 433 | 7,500 |
2013/08/06 | 435 | 436 | 433 | 436 | 14,800 |
2013/08/05 | 435 | 436 | 433 | 436 | 17,500 |
2013/08/02 | 430 | 434 | 429 | 434 | 6,800 |
2013/08/01 | 428 | 432 | 428 | 430 | 6,800 |
2013/07/31 | 433 | 433 | 427 | 427 | 6,400 |
2013/07/30 | 428 | 433 | 425 | 430 | 9,300 |
2013/07/29 | 433 | 433 | 425 | 425 | 17,500 |
2013/07/26 | 435 | 435 | 432 | 432 | 12,100 |
2013/07/25 | 437 | 437 | 432 | 434 | 13,500 |
2013/07/24 | 435 | 436 | 433 | 434 | 10,700 |
2013/07/23 | 434 | 434 | 432 | 433 | 9,800 |
2013/07/22 | 432 | 435 | 432 | 435 | 5,600 |
2013/07/19 | 437 | 437 | 431 | 432 | 11,800 |
2013/07/18 | 437 | 437 | 432 | 435 | 9,000 |
2013/07/17 | 438 | 439 | 434 | 435 | 13,900 |
2013/07/16 | 435 | 438 | 434 | 437 | 13,100 |
2013/07/12 | 434 | 436 | 432 | 434 | 16,600 |
2013/07/11 | 430 | 434 | 430 | 430 | 18,800 |
2013/07/10 | 436 | 436 | 432 | 432 | 10,500 |
2013/07/09 | 436 | 437 | 433 | 434 | 12,000 |
2013/07/08 | 435 | 439 | 433 | 433 | 21,600 |
2013/07/05 | 434 | 435 | 432 | 432 | 13,800 |
2013/07/04 | 431 | 434 | 429 | 430 | 12,100 |
2013/07/03 | 429 | 431 | 428 | 429 | 9,600 |
2013/07/02 | 425 | 428 | 423 | 428 | 11,800 |
2013/07/01 | 422 | 426 | 421 | 424 | 13,200 |
2013/06/28 | 417 | 422 | 417 | 421 | 14,400 |
2013/06/27 | 416 | 416 | 404 | 416 | 18,600 |
2013/06/26 | 415 | 418 | 413 | 414 | 11,300 |
2013/06/25 | 419 | 419 | 412 | 412 | 12,100 |
2013/06/24 | 415 | 416 | 410 | 414 | 14,800 |
2013/06/21 | 410 | 414 | 400 | 408 | 27,400 |
2013/06/20 | 409 | 413 | 408 | 411 | 11,400 |
2013/06/19 | 411 | 412 | 410 | 411 | 7,800 |
2013/06/18 | 408 | 411 | 407 | 407 | 9,100 |
2013/06/17 | 409 | 414 | 406 | 407 | 12,900 |
2013/06/14 | 402 | 407 | 400 | 405 | 23,200 |
2013/06/13 | 401 | 404 | 399 | 400 | 13,100 |
2013/06/12 | 399 | 409 | 396 | 407 | 16,900 |
2013/06/11 | 404 | 408 | 404 | 408 | 19,700 |
2013/06/10 | 396 | 408 | 395 | 407 | 30,100 |
2013/06/07 | 398 | 404 | 392 | 396 | 32,200 |
2013/06/06 | 402 | 430 | 397 | 399 | 64,600 |
2013/06/05 | 400 | 408 | 400 | 402 | 13,800 |
2013/06/04 | 400 | 403 | 400 | 401 | 25,100 |
2013/06/03 | 408 | 410 | 401 | 401 | 28,300 |
2013/05/31 | 408 | 412 | 406 | 408 | 21,000 |
2013/05/30 | 417 | 417 | 409 | 409 | 17,200 |
2013/05/29 | 415 | 419 | 409 | 417 | 15,100 |
2013/05/28 | 411 | 414 | 407 | 408 | 25,100 |
2013/05/27 | 423 | 423 | 415 | 415 | 23,500 |
2013/05/24 | 428 | 429 | 420 | 421 | 35,700 |
2013/05/23 | 436 | 439 | 428 | 428 | 38,200 |
2013/05/22 | 440 | 440 | 437 | 438 | 12,300 |
2013/05/21 | 440 | 440 | 436 | 436 | 17,000 |
2013/05/20 | 442 | 442 | 437 | 438 | 17,700 |
2013/05/17 | 430 | 435 | 425 | 434 | 39,300 |
2013/05/16 | 436 | 437 | 425 | 430 | 48,700 |
2013/05/15 | 445 | 447 | 439 | 439 | 27,000 |
2013/05/14 | 445 | 446 | 443 | 445 | 23,200 |
2013/05/13 | 446 | 449 | 445 | 445 | 36,300 |
2013/05/10 | 447 | 450 | 445 | 447 | 16,000 |
2013/05/09 | 458 | 458 | 445 | 447 | 54,600 |
2013/05/08 | 442 | 450 | 442 | 449 | 81,000 |
2013/05/07 | 439 | 441 | 437 | 441 | 39,600 |
2013/05/02 | 436 | 439 | 435 | 437 | 16,600 |
2013/05/01 | 436 | 441 | 434 | 437 | 38,500 |
2013/04/30 | 434 | 440 | 433 | 436 | 39,200 |
2013/04/26 | 433 | 434 | 430 | 431 | 28,300 |
2013/04/25 | 435 | 438 | 430 | 432 | 96,600 |
2013/04/24 | 438 | 441 | 438 | 438 | 75,700 |
2013/04/23 | 439 | 442 | 438 | 440 | 45,700 |
2013/04/22 | 440 | 442 | 440 | 442 | 46,600 |
2013/04/19 | 440 | 441 | 438 | 438 | 40,700 |
2013/04/18 | 442 | 443 | 439 | 440 | 27,300 |
2013/04/17 | 437 | 442 | 437 | 440 | 29,200 |
2013/04/16 | 433 | 439 | 431 | 437 | 24,300 |
2013/04/15 | 435 | 441 | 435 | 440 | 19,500 |
2013/04/12 | 441 | 442 | 439 | 442 | 20,400 |
2013/04/11 | 439 | 443 | 439 | 442 | 14,500 |
2013/04/10 | 438 | 440 | 437 | 440 | 20,200 |
2013/04/09 | 441 | 442 | 439 | 439 | 46,900 |
2013/04/08 | 438 | 439 | 431 | 439 | 39,900 |
2013/04/05 | 430 | 432 | 425 | 429 | 50,700 |
2013/04/04 | 422 | 427 | 418 | 427 | 18,200 |
2013/04/03 | 424 | 428 | 419 | 426 | 13,900 |
2013/04/02 | 415 | 422 | 409 | 417 | 31,100 |
2013/04/01 | 429 | 431 | 420 | 420 | 37,000 |
2013/03/29 | 432 | 434 | 420 | 428 | 36,300 |
2013/03/28 | 425 | 434 | 425 | 434 | 39,400 |
2013/03/27 | 419 | 425 | 417 | 425 | 46,800 |
2013/03/26 | 412 | 418 | 410 | 414 | 28,600 |
2013/03/25 | 410 | 412 | 409 | 411 | 31,200 |
2013/03/22 | 410 | 410 | 406 | 406 | 17,900 |
2013/03/21 | 408 | 410 | 407 | 408 | 34,300 |
2013/03/19 | 402 | 408 | 402 | 407 | 18,800 |
2013/03/18 | 407 | 407 | 401 | 402 | 44,600 |
2013/03/15 | 406 | 406 | 402 | 402 | 43,900 |
2013/03/14 | 404 | 407 | 403 | 403 | 18,500 |
2013/03/13 | 404 | 406 | 403 | 403 | 31,700 |
2013/03/12 | 409 | 410 | 403 | 404 | 25,300 |
2013/03/11 | 406 | 410 | 404 | 407 | 39,800 |
2013/03/08 | 400 | 402 | 396 | 401 | 43,700 |
2013/03/07 | 405 | 408 | 404 | 404 | 43,500 |
2013/03/06 | 402 | 405 | 401 | 404 | 19,100 |
2013/03/05 | 401 | 403 | 401 | 402 | 19,600 |
2013/03/04 | 398 | 400 | 396 | 399 | 16,200 |
2013/03/01 | 395 | 398 | 394 | 395 | 12,900 |
2013/02/28 | 392 | 396 | 392 | 395 | 10,600 |
2013/02/27 | 394 | 394 | 392 | 392 | 9,200 |
2013/02/26 | 392 | 395 | 392 | 393 | 9,800 |
2013/02/25 | 395 | 397 | 391 | 392 | 15,100 |
2013/02/22 | 391 | 391 | 388 | 388 | 12,500 |
2013/02/21 | 393 | 393 | 390 | 391 | 10,000 |
2013/02/20 | 394 | 394 | 389 | 390 | 17,400 |
2013/02/19 | 390 | 392 | 388 | 392 | 9,300 |
2013/02/18 | 387 | 395 | 387 | 394 | 9,300 |
2013/02/15 | 391 | 391 | 384 | 386 | 23,500 |
2013/02/14 | 390 | 394 | 390 | 390 | 13,800 |
2013/02/13 | 397 | 397 | 392 | 392 | 23,800 |
2013/02/12 | 397 | 399 | 397 | 397 | 11,200 |
2013/02/08 | 395 | 399 | 393 | 397 | 21,200 |
2013/02/07 | 400 | 401 | 400 | 400 | 10,400 |
2013/02/06 | 400 | 401 | 398 | 400 | 19,500 |
2013/02/05 | 401 | 401 | 398 | 398 | 14,100 |
2013/02/04 | 405 | 405 | 400 | 401 | 22,700 |
2013/02/01 | 401 | 405 | 400 | 405 | 24,400 |
2013/01/31 | 404 | 404 | 400 | 400 | 17,100 |
2013/01/30 | 401 | 404 | 400 | 404 | 14,200 |
2013/01/29 | 397 | 402 | 395 | 401 | 32,600 |
2013/01/28 | 396 | 396 | 393 | 394 | 12,000 |
2013/01/25 | 391 | 393 | 390 | 391 | 28,200 |
2013/01/24 | 391 | 391 | 387 | 389 | 19,800 |
2013/01/23 | 389 | 392 | 389 | 392 | 18,800 |
2013/01/22 | 391 | 392 | 390 | 391 | 14,300 |
2013/01/21 | 393 | 393 | 388 | 391 | 15,700 |
2013/01/18 | 387 | 391 | 387 | 391 | 40,900 |
2013/01/17 | 384 | 387 | 384 | 387 | 22,400 |
2013/01/16 | 387 | 387 | 384 | 384 | 14,500 |
2013/01/15 | 383 | 387 | 383 | 386 | 35,400 |
2013/01/11 | 380 | 382 | 379 | 381 | 25,900 |
2013/01/10 | 377 | 379 | 377 | 379 | 25,800 |
2013/01/09 | 375 | 377 | 375 | 375 | 10,100 |
2013/01/08 | 377 | 377 | 375 | 375 | 9,300 |
2013/01/07 | 377 | 377 | 375 | 375 | 15,500 |
2013/01/04 | 375 | 376 | 374 | 374 | 29,900 |