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 |
|---|---|---|---|---|---|
| 2022/12/30 | 190 | 191 | 189 | 190 | 23,800 |
| 2022/12/29 | 189 | 192 | 188 | 192 | 14,000 |
| 2022/12/28 | 190 | 191 | 188 | 189 | 25,300 |
| 2022/12/27 | 192 | 192 | 190 | 192 | 26,300 |
| 2022/12/26 | 193 | 194 | 191 | 192 | 25,500 |
| 2022/12/23 | 193 | 198 | 193 | 196 | 27,200 |
| 2022/12/22 | 196 | 197 | 194 | 196 | 98,000 |
| 2022/12/21 | 196 | 197 | 196 | 196 | 10,300 |
| 2022/12/20 | 196 | 198 | 195 | 196 | 21,600 |
| 2022/12/19 | 197 | 197 | 192 | 196 | 46,700 |
| 2022/12/16 | 197 | 201 | 197 | 198 | 38,000 |
| 2022/12/15 | 198 | 199 | 197 | 198 | 13,800 |
| 2022/12/14 | 199 | 199 | 197 | 197 | 16,100 |
| 2022/12/13 | 198 | 198 | 197 | 197 | 18,700 |
| 2022/12/12 | 200 | 200 | 196 | 197 | 31,200 |
| 2022/12/09 | 199 | 202 | 198 | 199 | 89,800 |
| 2022/12/08 | 200 | 203 | 195 | 201 | 123,400 |
| 2022/12/07 | 202 | 206 | 202 | 202 | 63,000 |
| 2022/12/06 | 203 | 205 | 202 | 203 | 23,200 |
| 2022/12/05 | 205 | 205 | 202 | 202 | 16,900 |
| 2022/12/02 | 204 | 205 | 202 | 202 | 16,200 |
| 2022/12/01 | 205 | 205 | 203 | 205 | 5,600 |
| 2022/11/30 | 205 | 205 | 203 | 205 | 19,400 |
| 2022/11/29 | 205 | 205 | 203 | 204 | 15,500 |
| 2022/11/28 | 204 | 205 | 202 | 205 | 15,500 |
| 2022/11/25 | 205 | 205 | 203 | 204 | 12,900 |
| 2022/11/24 | 202 | 204 | 201 | 204 | 18,100 |
| 2022/11/22 | 201 | 203 | 201 | 203 | 9,200 |
| 2022/11/21 | 201 | 202 | 201 | 201 | 7,200 |
| 2022/11/18 | 202 | 202 | 200 | 201 | 32,200 |
| 2022/11/17 | 201 | 202 | 201 | 202 | 9,200 |
| 2022/11/16 | 200 | 203 | 199 | 201 | 34,800 |
| 2022/11/15 | 201 | 202 | 201 | 201 | 6,300 |
| 2022/11/14 | 202 | 202 | 201 | 201 | 9,600 |
| 2022/11/11 | 203 | 203 | 200 | 202 | 9,000 |
| 2022/11/10 | 201 | 203 | 200 | 203 | 14,100 |
| 2022/11/09 | 202 | 203 | 200 | 203 | 18,500 |
| 2022/11/08 | 201 | 202 | 200 | 202 | 14,200 |
| 2022/11/07 | 200 | 202 | 200 | 202 | 18,600 |
| 2022/11/04 | 200 | 202 | 200 | 200 | 33,100 |
| 2022/11/02 | 203 | 203 | 201 | 201 | 8,400 |
| 2022/11/01 | 204 | 204 | 201 | 201 | 17,400 |
| 2022/10/31 | 205 | 205 | 200 | 204 | 31,100 |
| 2022/10/28 | 207 | 207 | 200 | 200 | 89,300 |
| 2022/10/27 | 203 | 205 | 202 | 204 | 87,600 |
| 2022/10/26 | 205 | 206 | 204 | 204 | 17,600 |
| 2022/10/25 | 205 | 207 | 204 | 205 | 18,100 |
| 2022/10/24 | 204 | 207 | 204 | 204 | 33,500 |
| 2022/10/21 | 204 | 206 | 203 | 204 | 17,700 |
| 2022/10/20 | 203 | 205 | 203 | 204 | 28,700 |
| 2022/10/19 | 203 | 207 | 203 | 204 | 16,100 |
| 2022/10/18 | 205 | 206 | 204 | 204 | 18,800 |
| 2022/10/17 | 204 | 206 | 204 | 205 | 19,000 |
| 2022/10/14 | 204 | 205 | 202 | 205 | 19,200 |
| 2022/10/13 | 203 | 204 | 202 | 202 | 17,800 |
| 2022/10/12 | 205 | 205 | 202 | 204 | 27,800 |
| 2022/10/11 | 203 | 204 | 202 | 202 | 23,200 |
| 2022/10/07 | 208 | 208 | 204 | 204 | 40,200 |
| 2022/10/06 | 206 | 211 | 205 | 209 | 43,400 |
| 2022/10/05 | 209 | 210 | 207 | 207 | 41,500 |
| 2022/10/04 | 218 | 223 | 209 | 209 | 68,000 |
| 2022/10/03 | 210 | 221 | 210 | 221 | 57,300 |
| 2022/09/30 | 206 | 213 | 206 | 210 | 31,200 |
| 2022/09/29 | 206 | 209 | 205 | 209 | 23,600 |
| 2022/09/28 | 204 | 207 | 201 | 207 | 28,900 |
| 2022/09/27 | 205 | 206 | 204 | 204 | 15,200 |
| 2022/09/26 | 204 | 205 | 203 | 203 | 29,300 |
| 2022/09/22 | 203 | 205 | 202 | 204 | 33,600 |
| 2022/09/21 | 208 | 208 | 205 | 205 | 24,300 |
| 2022/09/20 | 210 | 213 | 209 | 209 | 29,800 |
| 2022/09/16 | 211 | 211 | 209 | 210 | 23,600 |
| 2022/09/15 | 215 | 215 | 211 | 211 | 17,200 |
| 2022/09/14 | 214 | 216 | 212 | 215 | 23,800 |
| 2022/09/13 | 215 | 218 | 208 | 216 | 119,800 |
| 2022/09/12 | 210 | 230 | 210 | 215 | 853,000 |
| 2022/09/09 | 206 | 208 | 203 | 204 | 41,300 |
| 2022/09/08 | 205 | 207 | 202 | 206 | 66,400 |
| 2022/09/07 | 204 | 208 | 204 | 205 | 18,900 |
| 2022/09/06 | 206 | 209 | 205 | 205 | 17,100 |
| 2022/09/05 | 204 | 206 | 203 | 205 | 20,400 |
| 2022/09/02 | 207 | 207 | 204 | 204 | 29,100 |
| 2022/09/01 | 209 | 210 | 207 | 207 | 24,300 |
| 2022/08/31 | 210 | 210 | 209 | 210 | 12,000 |
| 2022/08/30 | 209 | 211 | 209 | 209 | 11,300 |
| 2022/08/29 | 209 | 211 | 209 | 209 | 17,000 |
| 2022/08/26 | 211 | 211 | 210 | 211 | 21,000 |
| 2022/08/25 | 210 | 211 | 210 | 211 | 12,800 |
| 2022/08/24 | 211 | 211 | 210 | 210 | 13,500 |
| 2022/08/23 | 211 | 212 | 210 | 210 | 15,600 |
| 2022/08/22 | 211 | 213 | 210 | 211 | 26,100 |
| 2022/08/19 | 212 | 213 | 211 | 211 | 16,800 |
| 2022/08/18 | 211 | 213 | 211 | 211 | 11,600 |
| 2022/08/17 | 211 | 213 | 211 | 213 | 11,800 |
| 2022/08/16 | 214 | 215 | 211 | 211 | 19,800 |
| 2022/08/15 | 214 | 214 | 210 | 210 | 33,100 |
| 2022/08/12 | 212 | 215 | 211 | 213 | 29,100 |
| 2022/08/10 | 212 | 213 | 210 | 213 | 18,000 |
| 2022/08/09 | 214 | 215 | 212 | 212 | 13,200 |
| 2022/08/08 | 212 | 214 | 212 | 214 | 13,300 |
| 2022/08/05 | 211 | 213 | 211 | 213 | 24,300 |
| 2022/08/04 | 213 | 214 | 211 | 211 | 22,100 |
| 2022/08/03 | 225 | 226 | 213 | 213 | 82,900 |
| 2022/08/02 | 221 | 221 | 217 | 218 | 39,200 |
| 2022/08/01 | 222 | 222 | 220 | 222 | 12,700 |
| 2022/07/29 | 225 | 225 | 219 | 220 | 18,200 |
| 2022/07/28 | 229 | 229 | 218 | 223 | 97,200 |
| 2022/07/27 | 225 | 225 | 221 | 222 | 27,500 |
| 2022/07/26 | 228 | 228 | 224 | 226 | 25,000 |
| 2022/07/25 | 226 | 228 | 224 | 228 | 23,600 |
| 2022/07/22 | 222 | 224 | 220 | 222 | 22,300 |
| 2022/07/21 | 216 | 223 | 216 | 222 | 24,700 |
| 2022/07/20 | 220 | 220 | 217 | 217 | 34,000 |
| 2022/07/19 | 222 | 222 | 220 | 220 | 23,300 |
| 2022/07/15 | 230 | 230 | 222 | 223 | 21,500 |
| 2022/07/14 | 229 | 231 | 226 | 226 | 22,800 |
| 2022/07/13 | 228 | 232 | 226 | 229 | 37,000 |
| 2022/07/12 | 231 | 234 | 228 | 228 | 31,600 |
| 2022/07/11 | 234 | 236 | 232 | 232 | 23,300 |
| 2022/07/08 | 237 | 239 | 232 | 232 | 38,100 |
| 2022/07/07 | 246 | 246 | 235 | 236 | 63,600 |
| 2022/07/06 | 250 | 251 | 246 | 246 | 29,500 |
| 2022/07/05 | 251 | 252 | 250 | 251 | 18,300 |
| 2022/07/04 | 255 | 255 | 251 | 251 | 16,500 |
| 2022/07/01 | 258 | 259 | 253 | 253 | 14,800 |
| 2022/06/30 | 261 | 263 | 260 | 261 | 35,800 |
| 2022/06/29 | 257 | 261 | 255 | 261 | 19,700 |
| 2022/06/28 | 255 | 257 | 254 | 257 | 16,100 |
| 2022/06/27 | 255 | 256 | 252 | 252 | 7,800 |
| 2022/06/24 | 258 | 258 | 252 | 252 | 18,600 |
| 2022/06/23 | 255 | 258 | 255 | 256 | 4,200 |
| 2022/06/22 | 256 | 257 | 255 | 255 | 5,500 |
| 2022/06/21 | 255 | 257 | 255 | 257 | 8,000 |
| 2022/06/20 | 262 | 262 | 256 | 256 | 15,500 |
| 2022/06/17 | 265 | 265 | 261 | 262 | 9,400 |
| 2022/06/16 | 265 | 267 | 265 | 266 | 10,300 |
| 2022/06/15 | 265 | 268 | 262 | 262 | 12,900 |
| 2022/06/14 | 268 | 268 | 265 | 265 | 9,300 |
| 2022/06/13 | 266 | 267 | 265 | 266 | 14,700 |
| 2022/06/10 | 265 | 269 | 263 | 266 | 56,900 |
| 2022/06/09 | 277 | 291 | 252 | 264 | 176,600 |
| 2022/06/08 | 276 | 282 | 273 | 281 | 40,800 |
| 2022/06/07 | 283 | 284 | 280 | 280 | 23,600 |
| 2022/06/06 | 285 | 285 | 281 | 283 | 10,400 |
| 2022/06/03 | 282 | 287 | 282 | 282 | 20,200 |
| 2022/06/02 | 279 | 281 | 279 | 281 | 4,600 |
| 2022/06/01 | 278 | 280 | 278 | 280 | 8,800 |
| 2022/05/31 | 280 | 280 | 278 | 278 | 8,100 |
| 2022/05/30 | 280 | 280 | 277 | 280 | 16,300 |
| 2022/05/27 | 280 | 280 | 277 | 279 | 4,700 |
| 2022/05/26 | 278 | 280 | 277 | 277 | 9,800 |
| 2022/05/25 | 279 | 279 | 276 | 278 | 5,700 |
| 2022/05/24 | 276 | 278 | 276 | 277 | 5,300 |
| 2022/05/23 | 279 | 279 | 276 | 278 | 7,900 |
| 2022/05/20 | 279 | 279 | 277 | 278 | 6,000 |
| 2022/05/19 | 279 | 279 | 277 | 279 | 9,800 |
| 2022/05/18 | 280 | 282 | 279 | 282 | 3,400 |
| 2022/05/17 | 282 | 282 | 278 | 279 | 7,400 |
| 2022/05/16 | 284 | 284 | 277 | 278 | 7,500 |
| 2022/05/13 | 279 | 279 | 277 | 279 | 7,000 |
| 2022/05/12 | 278 | 279 | 278 | 278 | 4,100 |
| 2022/05/11 | 277 | 279 | 277 | 278 | 5,100 |
| 2022/05/10 | 280 | 282 | 279 | 279 | 8,600 |
| 2022/05/09 | 280 | 283 | 280 | 282 | 19,200 |
| 2022/05/06 | 279 | 280 | 278 | 278 | 10,900 |
| 2022/05/02 | 280 | 283 | 278 | 283 | 6,900 |
| 2022/04/28 | 278 | 282 | 278 | 280 | 13,800 |
| 2022/04/27 | 275 | 282 | 275 | 282 | 32,000 |
| 2022/04/26 | 279 | 280 | 277 | 277 | 31,300 |
| 2022/04/25 | 281 | 282 | 279 | 279 | 9,200 |
| 2022/04/22 | 280 | 282 | 279 | 279 | 14,400 |
| 2022/04/21 | 280 | 282 | 280 | 282 | 7,400 |
| 2022/04/20 | 282 | 282 | 279 | 279 | 5,100 |
| 2022/04/19 | 279 | 281 | 279 | 279 | 4,600 |
| 2022/04/18 | 282 | 282 | 279 | 279 | 11,500 |
| 2022/04/15 | 283 | 283 | 281 | 282 | 5,200 |
| 2022/04/14 | 282 | 286 | 282 | 283 | 13,800 |
| 2022/04/13 | 283 | 284 | 282 | 283 | 5,400 |
| 2022/04/12 | 287 | 287 | 282 | 282 | 15,700 |
| 2022/04/11 | 285 | 288 | 284 | 287 | 6,400 |
| 2022/04/08 | 287 | 287 | 284 | 287 | 13,300 |
| 2022/04/07 | 285 | 287 | 283 | 286 | 10,100 |
| 2022/04/06 | 288 | 290 | 283 | 285 | 16,100 |
| 2022/04/05 | 291 | 291 | 287 | 287 | 13,700 |
| 2022/04/04 | 292 | 292 | 290 | 291 | 7,000 |
| 2022/04/01 | 292 | 293 | 290 | 291 | 9,700 |
| 2022/03/31 | 292 | 293 | 291 | 293 | 11,700 |
| 2022/03/30 | 295 | 295 | 293 | 295 | 7,900 |
| 2022/03/29 | 296 | 296 | 292 | 292 | 25,800 |
| 2022/03/28 | 293 | 297 | 292 | 296 | 19,000 |
| 2022/03/25 | 293 | 293 | 290 | 292 | 3,300 |
| 2022/03/24 | 292 | 293 | 286 | 293 | 15,400 |
| 2022/03/23 | 294 | 294 | 291 | 292 | 11,200 |
| 2022/03/22 | 290 | 290 | 288 | 290 | 14,600 |
| 2022/03/18 | 292 | 292 | 289 | 291 | 7,700 |
| 2022/03/17 | 294 | 295 | 292 | 295 | 10,000 |
| 2022/03/16 | 293 | 293 | 288 | 290 | 12,400 |
| 2022/03/15 | 289 | 292 | 286 | 292 | 9,300 |
| 2022/03/14 | 291 | 292 | 284 | 288 | 15,800 |
| 2022/03/11 | 291 | 297 | 290 | 292 | 27,600 |
| 2022/03/10 | 282 | 290 | 282 | 289 | 20,200 |
| 2022/03/09 | 288 | 288 | 286 | 286 | 9,000 |
| 2022/03/08 | 283 | 288 | 283 | 285 | 7,100 |
| 2022/03/07 | 286 | 286 | 283 | 283 | 10,300 |
| 2022/03/04 | 289 | 289 | 286 | 286 | 3,500 |
| 2022/03/03 | 290 | 290 | 286 | 287 | 4,400 |
| 2022/03/02 | 288 | 290 | 285 | 288 | 6,500 |
| 2022/03/01 | 289 | 291 | 287 | 290 | 10,000 |
| 2022/02/28 | 286 | 290 | 286 | 286 | 8,000 |
| 2022/02/25 | 290 | 291 | 285 | 288 | 4,900 |
| 2022/02/24 | 292 | 292 | 286 | 288 | 5,700 |
| 2022/02/22 | 290 | 291 | 290 | 290 | 9,000 |
| 2022/02/21 | 293 | 293 | 292 | 293 | 5,600 |
| 2022/02/18 | 290 | 293 | 290 | 293 | 2,900 |
| 2022/02/17 | 293 | 293 | 290 | 290 | 5,600 |
| 2022/02/16 | 295 | 296 | 291 | 295 | 7,900 |
| 2022/02/15 | 291 | 295 | 291 | 294 | 13,500 |
| 2022/02/14 | 291 | 293 | 290 | 291 | 8,100 |
| 2022/02/10 | 287 | 293 | 282 | 290 | 37,900 |
| 2022/02/09 | 282 | 287 | 281 | 286 | 12,600 |
| 2022/02/08 | 282 | 286 | 282 | 282 | 15,200 |
| 2022/02/07 | 290 | 308 | 281 | 281 | 129,000 |
| 2022/02/04 | 289 | 333 | 288 | 288 | 893,900 |
| 2022/02/03 | 281 | 291 | 281 | 288 | 8,200 |
| 2022/02/02 | 275 | 294 | 275 | 294 | 26,000 |
| 2022/02/01 | 273 | 279 | 271 | 277 | 8,200 |
| 2022/01/31 | 274 | 275 | 272 | 274 | 7,400 |
| 2022/01/28 | 273 | 274 | 271 | 274 | 10,800 |
| 2022/01/27 | 280 | 280 | 271 | 271 | 12,000 |
| 2022/01/26 | 278 | 279 | 276 | 279 | 5,600 |
| 2022/01/25 | 280 | 280 | 278 | 278 | 8,500 |
| 2022/01/24 | 278 | 278 | 276 | 278 | 7,800 |
| 2022/01/21 | 274 | 278 | 274 | 275 | 11,900 |
| 2022/01/20 | 279 | 279 | 275 | 276 | 14,000 |
| 2022/01/19 | 281 | 281 | 275 | 275 | 8,700 |
| 2022/01/18 | 282 | 285 | 280 | 280 | 6,900 |
| 2022/01/17 | 286 | 286 | 280 | 282 | 3,800 |
| 2022/01/14 | 283 | 286 | 282 | 286 | 7,400 |
| 2022/01/13 | 286 | 286 | 283 | 283 | 8,200 |
| 2022/01/12 | 288 | 288 | 282 | 285 | 11,700 |
| 2022/01/11 | 278 | 283 | 277 | 282 | 9,200 |
| 2022/01/07 | 275 | 281 | 273 | 278 | 17,800 |
| 2022/01/06 | 277 | 278 | 273 | 276 | 27,400 |
| 2022/01/05 | 279 | 284 | 279 | 281 | 15,600 |
| 2022/01/04 | 288 | 288 | 279 | 283 | 15,600 |