7640 (株)トップカルチャーの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	362	363	359	361	9,800	361
2010-12-29	361	365	361	363	4,100	363
2010-12-28	362	363	358	360	14,800	360
2010-12-27	364	365	362	362	9,600	362
2010-12-24	364	364	360	362	9,600	362
2010-12-22	365	366	363	364	13,900	364
2010-12-21	362	365	362	364	10,500	364
2010-12-20	366	366	361	363	14,900	363
2010-12-17	365	366	362	364	14,300	364
2010-12-16	365	366	362	364	19,000	364
2010-12-15	368	368	362	365	37,500	365
2010-12-14	366	367	365	366	10,200	366
2010-12-13	365	366	364	366	20,600	366
2010-12-10	368	368	362	365	31,100	365
2010-12-09	368	369	364	366	55,000	366
2010-12-08	357	360	357	360	24,800	360
2010-12-07	360	360	357	358	18,500	358
2010-12-06	364	365	356	357	41,300	357
2010-12-03	370	370	354	368	42,600	368
2010-12-02	362	371	360	370	98,000	370
2010-12-01	351	353	350	352	10,200	352
2010-11-30	357	357	354	355	8,300	355
2010-11-29	357	360	357	357	19,100	357
2010-11-26	358	359	356	356	16,500	356
2010-11-25	357	358	355	356	23,100	356
2010-11-24	356	358	354	354	30,500	354
2010-11-22	358	358	356	357	14,400	357
2010-11-19	351	354	351	354	21,400	354
2010-11-18	349	350	348	350	24,200	350
2010-11-17	348	349	345	349	18,200	349
2010-11-16	345	346	344	346	25,500	346
2010-11-15	346	346	345	345	13,700	345
2010-11-12	343	347	342	345	10,400	345
2010-11-11	342	349	342	346	39,600	346
2010-11-10	343	343	339	342	20,100	342
2010-11-09	341	342	338	338	27,400	338
2010-11-08	340	341	338	341	33,400	341
2010-11-05	338	341	336	339	24,600	339
2010-11-04	340	343	336	338	27,500	338
2010-11-02	339	345	331	340	71,600	340
2010-11-01	342	343	338	338	32,400	338
2010-10-29	347	347	341	342	44,700	342
2010-10-28	340	350	335	350	141,500	350
2010-10-27	351	355	343	344	644,200	344
2010-10-26	372	379	370	379	470,700	379
2010-10-25	372	374	371	371	168,000	371
2010-10-22	379	380	374	375	69,800	375
2010-10-21	381	383	378	378	55,600	378
2010-10-20	381	385	380	383	61,800	383
2010-10-19	385	387	383	384	36,300	384
2010-10-18	388	388	384	387	27,400	387
2010-10-15	391	391	387	387	59,000	387
2010-10-14	397	399	393	393	30,600	393
2010-10-13	400	401	396	396	28,100	396
2010-10-12	404	405	398	399	64,400	399
2010-10-08	394	398	394	397	26,300	397
2010-10-07	394	397	394	395	20,700	395
2010-10-06	391	395	390	394	19,200	394
2010-10-05	392	392	385	391	52,300	391
2010-10-04	402	402	392	393	46,000	393
2010-10-01	401	404	398	400	45,100	400
2010-09-30	409	410	395	401	58,900	401
2010-09-29	405	415	404	408	77,600	408
2010-09-28	397	410	395	406	82,300	406
2010-09-27	388	394	386	393	31,000	393
2010-09-24	382	386	382	386	17,800	386
2010-09-22	383	383	381	382	7,700	382
2010-09-21	384	384	381	381	11,800	381
2010-09-17	383	383	380	381	16,700	381
2010-09-16	384	384	382	383	7,300	383
2010-09-15	383	383	381	383	16,800	383
2010-09-14	380	383	380	383	9,800	383
2010-09-13	380	383	379	379	20,200	379
2010-09-10	376	385	376	381	40,000	381
2010-09-09	370	376	366	376	21,900	376
2010-09-08	376	376	372	375	21,000	375
2010-09-07	375	376	373	374	5,400	374
2010-09-06	370	378	370	375	16,800	375
2010-09-03	371	371	369	370	8,500	370
2010-09-02	367	371	367	371	11,800	371
2010-09-01	365	367	364	366	9,000	366
2010-08-31	368	368	365	367	8,100	367
2010-08-30	366	369	366	369	12,700	369
2010-08-27	361	365	360	365	12,600	365
2010-08-26	356	361	356	361	8,100	361
2010-08-25	356	358	354	356	10,000	356
2010-08-24	358	360	356	358	11,600	358
2010-08-23	361	362	358	358	3,200	358
2010-08-20	362	362	360	360	2,400	360
2010-08-19	360	363	360	363	9,500	363
2010-08-18	357	362	357	362	5,600	362
2010-08-17	360	360	356	358	9,100	358
2010-08-16	363	363	361	361	3,500	361
2010-08-13	360	361	358	361	5,000	361
2010-08-12	359	360	356	360	7,100	360
2010-08-11	362	362	356	358	9,000	358
2010-08-10	363	364	360	361	4,800	361
2010-08-09	365	365	360	363	10,100	363
2010-08-06	362	365	361	362	5,100	362
2010-08-05	362	366	362	364	6,300	364
2010-08-04	364	365	360	360	7,700	360
2010-08-03	363	365	363	364	3,900	364
2010-08-02	363	365	361	363	4,800	363
2010-07-30	362	362	359	361	9,400	361
2010-07-29	361	363	358	359	12,400	359
2010-07-28	356	361	356	361	13,400	361
2010-07-27	355	358	355	356	4,600	356
2010-07-26	355	360	354	354	4,700	354
2010-07-23	355	355	352	355	4,800	355
2010-07-22	353	354	352	353	3,400	353
2010-07-21	353	354	352	352	5,600	352
2010-07-20	355	355	353	353	2,900	353
2010-07-16	352	354	350	353	6,000	353
2010-07-15	355	355	352	352	3,700	352
2010-07-14	355	355	354	355	5,000	355
2010-07-13	353	355	351	351	4,000	351
2010-07-12	354	355	353	353	4,600	353
2010-07-09	349	354	349	352	6,800	352
2010-07-08	353	354	348	349	21,700	349
2010-07-07	353	353	350	353	3,200	353
2010-07-06	353	354	352	353	3,100	353
2010-07-05	352	354	350	352	2,900	352
2010-07-02	347	351	347	349	5,200	349
2010-07-01	351	354	350	351	4,500	351
2010-06-30	355	356	347	351	14,600	351
2010-06-29	357	360	356	357	7,200	357
2010-06-28	359	359	355	355	5,600	355
2010-06-25	355	360	355	360	10,400	360
2010-06-24	355	357	354	356	4,300	356
2010-06-23	353	357	350	355	6,100	355
2010-06-22	355	356	352	354	3,900	354
2010-06-21	351	355	351	355	3,200	355
2010-06-18	352	353	351	352	4,800	352
2010-06-17	353	353	350	351	3,100	351
2010-06-16	350	352	349	352	4,100	352
2010-06-15	348	350	348	350	3,900	350
2010-06-14	352	352	347	347	5,300	347
2010-06-11	352	353	349	349	10,700	349
2010-06-10	355	358	349	351	11,000	351
2010-06-09	352	355	348	348	8,100	348
2010-06-08	348	355	346	350	8,000	350
2010-06-07	349	351	347	347	5,900	347
2010-06-04	349	351	349	351	5,800	351
2010-06-03	349	350	349	350	4,200	350
2010-06-02	347	349	345	348	4,700	348
2010-06-01	344	347	343	347	5,600	347
2010-05-31	340	346	340	345	6,600	345
2010-05-28	349	349	339	339	16,100	339
2010-05-27	343	343	340	340	10,600	340
2010-05-26	347	350	343	343	13,100	343
2010-05-25	349	350	343	344	11,500	344
2010-05-24	345	356	343	352	9,900	352
2010-05-21	347	348	341	344	14,700	344
2010-05-20	350	357	349	351	10,500	351
2010-05-19	357	359	351	352	13,800	352
2010-05-18	360	362	357	358	10,100	358
2010-05-17	364	365	360	360	12,600	360
2010-05-14	365	366	362	362	7,800	362
2010-05-13	365	366	362	366	7,400	366
2010-05-12	363	365	362	364	5,000	364
2010-05-11	363	366	360	362	6,000	362
2010-05-10	355	361	354	359	10,800	359
2010-05-07	360	363	355	356	22,600	356
2010-05-06	368	370	363	366	19,200	366
2010-04-30	375	380	371	371	15,600	371
2010-04-28	377	377	373	373	12,500	373
2010-04-27	377	380	375	379	14,100	379
2010-04-26	378	380	376	380	23,800	380
2010-04-23	369	372	368	371	13,300	371
2010-04-22	368	370	363	370	13,900	370
2010-04-21	365	367	365	367	7,500	367
2010-04-20	363	365	363	364	7,800	364
2010-04-19	368	368	361	362	22,200	362
2010-04-16	370	370	367	368	10,800	368
2010-04-15	368	369	367	368	13,700	368
2010-04-14	367	368	366	367	8,200	367
2010-04-13	365	369	365	367	22,600	367
2010-04-12	361	365	361	364	14,100	364
2010-04-09	360	361	357	359	17,800	359
2010-04-08	360	361	358	359	14,200	359
2010-04-07	360	362	359	361	11,900	361
2010-04-06	364	365	360	360	20,400	360
2010-04-05	367	368	362	363	14,300	363
2010-04-02	362	365	362	364	14,500	364
2010-04-01	362	365	362	365	13,700	365
2010-03-31	367	368	364	365	13,900	365
2010-03-30	359	366	357	361	21,100	361
2010-03-29	352	359	350	356	18,900	356
2010-03-26	346	352	346	352	22,500	352
2010-03-25	348	348	345	346	12,600	346
2010-03-24	347	349	344	347	13,700	347
2010-03-23	348	348	345	345	11,100	345
2010-03-19	349	349	347	348	6,500	348
2010-03-18	353	353	348	348	9,200	348
2010-03-17	348	350	347	349	14,600	349
2010-03-16	343	347	343	347	12,100	347
2010-03-15	343	344	342	343	9,600	343
2010-03-12	344	344	341	343	13,800	343
2010-03-11	341	344	341	344	4,200	344
2010-03-10	345	345	341	341	4,700	341
2010-03-09	344	345	342	343	4,300	343
2010-03-08	348	348	343	344	13,500	344
2010-03-05	348	348	344	345	9,700	345
2010-03-04	354	354	344	345	31,300	345
2010-03-03	341	347	341	346	8,400	346
2010-03-02	341	342	338	340	9,400	340
2010-03-01	340	342	339	339	8,500	339
2010-02-26	345	345	340	340	5,900	340
2010-02-25	348	348	340	341	15,900	341
2010-02-24	341	341	340	340	4,900	340
2010-02-23	345	345	341	341	5,400	341
2010-02-22	344	346	344	345	5,100	345
2010-02-19	343	343	340	340	5,500	340
2010-02-18	344	344	342	342	6,200	342
2010-02-17	350	350	343	344	6,200	344
2010-02-16	346	353	344	345	6,800	345
2010-02-15	345	345	343	344	3,500	344
2010-02-12	346	346	342	342	3,900	342
2010-02-10	343	353	338	341	11,700	341
2010-02-09	346	346	336	339	18,800	339
2010-02-08	346	350	345	346	6,000	346
2010-02-05	350	350	347	347	7,800	347
2010-02-04	353	353	349	350	7,900	350
2010-02-03	348	352	348	348	7,500	348
2010-02-02	350	354	347	347	9,900	347
2010-02-01	350	352	346	350	10,600	350
2010-01-29	355	355	350	350	9,700	350
2010-01-28	352	356	347	356	17,500	356
2010-01-27	358	358	350	350	16,200	350
2010-01-26	359	360	356	356	11,300	356
2010-01-25	356	361	356	359	13,400	359
2010-01-22	358	358	355	355	12,900	355
2010-01-21	363	365	359	361	12,700	361
2010-01-20	370	370	360	362	16,500	362
2010-01-19	362	370	359	366	21,100	366
2010-01-18	355	361	355	361	23,500	361
2010-01-15	355	357	355	355	12,000	355
2010-01-14	356	356	353	355	9,700	355
2010-01-13	357	358	354	356	7,500	356
2010-01-12	350	357	350	357	17,100	357
2010-01-08	350	351	348	351	11,600	351
2010-01-07	352	352	348	350	14,300	350
2010-01-06	350	352	346	351	17,500	351
2010-01-05	348	352	346	349	15,000	349
2010-01-04	346	352	345	349	11,800	349

分割・併合履歴： [2004-06-25]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7640 (株)トップカルチャー の時系列データ [2010年度]

7640 (株)トップカルチャーの時系列データ [2010年度]