7640 (株)トップカルチャーの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	355	355	352	355	7,600	355
2011-12-29	354	355	353	354	5,700	354
2011-12-28	355	355	354	354	3,100	354
2011-12-27	355	357	352	356	12,900	356
2011-12-26	357	357	354	355	5,600	355
2011-12-22	356	356	354	355	6,700	355
2011-12-21	358	359	356	357	6,700	357
2011-12-20	357	358	357	358	2,800	358
2011-12-19	358	358	356	358	6,700	358
2011-12-16	357	357	355	357	6,200	357
2011-12-15	357	358	354	356	10,200	356
2011-12-14	355	356	353	354	6,700	354
2011-12-13	355	356	353	354	7,100	354
2011-12-12	354	355	352	355	12,600	355
2011-12-09	354	355	351	354	24,700	354
2011-12-08	357	358	355	357	4,400	357
2011-12-07	355	357	354	357	8,300	357
2011-12-06	352	354	351	352	12,200	352
2011-12-05	351	354	349	352	13,600	352
2011-12-02	356	356	351	354	10,300	354
2011-12-01	352	356	352	356	15,900	356
2011-11-30	350	352	348	352	7,000	352
2011-11-29	350	351	348	351	8,000	351
2011-11-28	350	350	346	348	8,500	348
2011-11-25	352	353	349	349	13,000	349
2011-11-24	352	354	352	352	7,500	352
2011-11-22	351	355	351	355	16,800	355
2011-11-21	350	354	350	354	11,600	354
2011-11-18	351	353	350	351	5,500	351
2011-11-17	352	353	351	351	6,900	351
2011-11-16	350	355	350	355	14,700	355
2011-11-15	353	354	350	351	14,200	351
2011-11-14	354	355	352	354	4,700	354
2011-11-11	354	354	352	354	10,900	354
2011-11-10	353	354	352	354	21,400	354
2011-11-09	356	358	354	358	13,100	358
2011-11-08	358	360	355	356	18,500	356
2011-11-07	358	358	353	358	12,500	358
2011-11-04	352	362	352	358	19,900	358
2011-11-02	351	352	349	350	22,200	350
2011-11-01	357	358	354	355	26,200	355
2011-10-31	366	367	358	359	33,100	359
2011-10-28	369	370	358	368	59,300	368
2011-10-27	367	371	360	369	197,100	369
2011-10-26	383	383	380	380	243,100	380
2011-10-25	382	383	381	383	76,100	383
2011-10-24	381	382	380	382	33,800	382
2011-10-21	381	382	379	379	40,800	379
2011-10-20	381	383	381	381	27,100	381
2011-10-19	382	384	381	381	19,800	381
2011-10-18	382	384	381	382	12,200	382
2011-10-17	381	385	380	384	37,200	384
2011-10-14	381	382	378	379	39,300	379
2011-10-13	384	385	382	382	43,600	382
2011-10-12	387	387	383	385	26,800	385
2011-10-11	388	388	385	388	37,600	388
2011-10-07	386	388	383	388	29,900	388
2011-10-06	387	388	380	386	35,000	386
2011-10-05	391	391	386	387	22,200	387
2011-10-04	387	392	387	391	35,000	391
2011-10-03	390	394	388	389	47,100	389
2011-09-30	389	391	387	390	25,900	390
2011-09-29	382	389	381	389	48,000	389
2011-09-28	375	380	375	380	29,700	380
2011-09-27	371	374	369	374	27,500	374
2011-09-26	370	374	367	371	19,800	371
2011-09-22	371	372	369	372	26,100	372
2011-09-21	370	374	370	372	17,100	372
2011-09-20	373	374	372	372	8,000	372
2011-09-16	373	375	370	373	16,800	373
2011-09-15	373	375	372	373	5,900	373
2011-09-14	374	374	372	373	7,700	373
2011-09-13	373	375	371	374	8,800	374
2011-09-12	371	374	370	374	18,600	374
2011-09-09	372	377	370	372	46,000	372
2011-09-08	380	380	377	380	13,400	380
2011-09-07	375	377	370	376	15,400	376
2011-09-06	374	374	371	373	9,300	373
2011-09-05	370	371	369	371	6,600	371
2011-09-02	371	371	367	371	25,800	371
2011-09-01	370	372	369	372	14,800	372
2011-08-31	370	373	369	370	12,500	370
2011-08-30	370	372	365	371	15,400	371
2011-08-29	365	369	364	369	12,700	369
2011-08-26	365	369	365	365	11,700	365
2011-08-25	366	366	362	362	10,800	362
2011-08-24	367	367	361	363	10,700	363
2011-08-23	361	366	361	363	10,100	363
2011-08-22	364	365	363	363	7,700	363
2011-08-19	362	366	361	364	10,600	364
2011-08-18	364	366	363	365	6,900	365
2011-08-17	366	368	364	364	4,300	364
2011-08-16	361	367	361	366	7,800	366
2011-08-15	359	360	357	359	8,100	359
2011-08-12	356	358	353	355	9,800	355
2011-08-11	351	357	351	357	6,700	357
2011-08-10	358	361	350	359	16,400	359
2011-08-09	352	352	340	346	35,000	346
2011-08-08	355	358	354	356	18,200	356
2011-08-05	360	361	356	358	19,400	358
2011-08-04	363	366	363	363	5,500	363
2011-08-03	365	365	362	363	10,200	363
2011-08-02	366	367	365	366	4,900	366
2011-08-01	365	369	365	366	6,800	366
2011-07-29	367	367	363	365	14,900	365
2011-07-28	366	366	365	366	11,900	366
2011-07-27	369	369	366	366	9,300	366
2011-07-26	368	369	367	369	8,400	369
2011-07-25	370	370	367	368	8,300	368
2011-07-22	366	368	365	367	6,700	367
2011-07-21	367	368	361	367	14,100	367
2011-07-20	369	369	366	368	4,700	368
2011-07-19	365	369	365	367	8,500	367
2011-07-15	365	367	361	365	12,400	365
2011-07-14	368	368	364	365	11,600	365
2011-07-13	368	371	368	368	5,800	368
2011-07-12	369	372	368	368	5,600	368
2011-07-11	372	373	371	372	9,300	372
2011-07-08	370	371	367	368	9,400	368
2011-07-07	368	370	364	370	10,500	370
2011-07-06	369	370	367	367	8,600	367
2011-07-05	365	368	365	367	6,900	367
2011-07-04	365	368	363	363	11,300	363
2011-07-01	355	365	355	360	9,900	360
2011-06-30	360	361	355	355	12,400	355
2011-06-29	360	362	357	359	11,900	359
2011-06-28	353	355	348	353	11,200	353
2011-06-27	350	353	349	350	8,000	350
2011-06-24	343	352	343	347	10,800	347
2011-06-23	350	350	348	349	7,700	349
2011-06-22	352	352	347	350	7,600	350
2011-06-21	340	351	340	350	11,900	350
2011-06-20	343	343	340	340	2,000	340
2011-06-17	347	347	342	342	4,900	342
2011-06-16	345	346	343	343	5,100	343
2011-06-15	342	346	342	345	6,300	345
2011-06-14	340	342	340	342	4,500	342
2011-06-13	340	342	340	341	7,400	341
2011-06-10	345	345	340	340	22,700	340
2011-06-09	338	340	337	338	5,000	338
2011-06-08	336	341	335	335	14,900	335
2011-06-07	339	339	334	336	12,000	336
2011-06-06	336	340	336	337	4,300	337
2011-06-03	339	339	336	336	6,100	336
2011-06-02	338	339	337	338	4,000	338
2011-06-01	340	340	338	340	4,500	340
2011-05-31	338	340	338	340	5,400	340
2011-05-30	334	336	334	336	4,500	336
2011-05-27	335	336	334	334	2,900	334
2011-05-26	335	336	334	335	4,200	335
2011-05-25	338	338	334	334	4,300	334
2011-05-24	334	336	334	336	4,400	336
2011-05-23	337	337	334	336	3,000	336
2011-05-20	336	338	334	334	2,500	334
2011-05-19	334	338	334	336	7,900	336
2011-05-18	334	337	334	337	2,400	337
2011-05-17	332	335	331	334	6,900	334
2011-05-16	335	336	332	332	8,100	332
2011-05-13	338	340	336	336	7,600	336
2011-05-12	340	340	338	338	7,400	338
2011-05-11	342	342	340	340	3,000	340
2011-05-10	340	342	340	341	2,600	341
2011-05-09	340	342	339	340	4,200	340
2011-05-06	339	339	337	339	3,600	339
2011-05-02	335	341	335	340	9,900	340
2011-04-28	338	338	335	336	4,500	336
2011-04-27	333	334	333	334	4,100	334
2011-04-26	334	334	330	332	26,400	332
2011-04-25	340	343	340	341	7,700	341
2011-04-22	339	340	339	339	7,300	339
2011-04-21	342	342	339	339	6,100	339
2011-04-20	341	343	340	340	4,000	340
2011-04-19	341	342	339	340	5,500	340
2011-04-18	344	344	340	341	7,100	341
2011-04-15	341	345	341	345	6,000	345
2011-04-14	342	342	341	341	6,500	341
2011-04-13	344	345	344	344	2,600	344
2011-04-12	348	349	341	344	6,900	344
2011-04-11	346	350	344	348	5,200	348
2011-04-08	340	349	340	348	11,700	348
2011-04-07	345	346	342	343	6,400	343
2011-04-06	341	345	341	344	8,200	344
2011-04-05	347	351	343	346	13,600	346
2011-04-04	348	352	346	349	7,600	349
2011-04-01	346	351	346	349	6,400	349
2011-03-31	348	350	346	350	4,800	350
2011-03-30	341	348	341	348	12,600	348
2011-03-29	347	347	340	346	13,500	346
2011-03-28	347	348	341	347	12,800	347
2011-03-25	341	345	337	340	13,500	340
2011-03-24	335	342	335	336	10,900	336
2011-03-23	339	343	335	339	13,100	339
2011-03-22	331	344	330	336	19,600	336
2011-03-18	318	320	307	320	19,300	320
2011-03-17	285	300	285	298	25,700	298
2011-03-16	271	285	271	285	38,200	285
2011-03-15	310	312	243	250	65,700	250
2011-03-14	295	333	295	313	43,600	313
2011-03-11	373	378	364	367	36,900	367
2011-03-10	370	371	365	365	18,200	365
2011-03-09	368	373	368	369	9,500	369
2011-03-08	374	374	370	370	7,900	370
2011-03-07	376	377	371	372	9,000	372
2011-03-04	374	377	373	373	6,100	373
2011-03-03	376	376	374	374	3,500	374
2011-03-02	375	377	371	371	9,000	371
2011-03-01	372	377	372	374	5,400	374
2011-02-28	370	378	370	370	7,500	370
2011-02-25	373	379	362	369	14,500	369
2011-02-24	372	372	365	365	15,200	365
2011-02-23	375	375	371	374	9,000	374
2011-02-22	380	380	376	376	14,900	376
2011-02-21	380	380	379	380	9,500	380
2011-02-18	383	383	380	380	7,400	380
2011-02-17	383	383	382	382	5,500	382
2011-02-16	385	386	383	383	8,300	383
2011-02-15	389	389	386	386	7,800	386
2011-02-14	385	389	385	388	8,700	388
2011-02-10	385	390	385	389	23,700	389
2011-02-09	387	388	384	388	17,600	388
2011-02-08	386	388	383	387	20,500	387
2011-02-07	382	386	382	386	25,700	386
2011-02-04	382	393	380	381	52,000	381
2011-02-03	373	377	373	377	15,400	377
2011-02-02	374	376	371	376	20,400	376
2011-02-01	370	371	369	370	10,200	370
2011-01-31	371	373	366	370	20,100	370
2011-01-28	373	375	370	371	26,100	371
2011-01-27	369	373	369	372	21,800	372
2011-01-26	367	369	367	368	11,700	368
2011-01-25	367	368	366	367	6,700	367
2011-01-24	363	366	362	366	10,200	366
2011-01-21	368	368	363	363	23,400	363
2011-01-20	370	370	366	367	7,600	367
2011-01-19	368	369	367	369	7,900	369
2011-01-18	370	370	367	368	13,000	368
2011-01-17	366	369	366	368	13,000	368
2011-01-14	370	370	365	365	14,600	365
2011-01-13	371	371	367	368	15,500	368
2011-01-12	379	379	372	373	27,400	373
2011-01-11	369	377	369	377	39,500	377
2011-01-07	363	370	361	369	39,300	369
2011-01-06	363	363	361	363	9,600	363
2011-01-05	363	363	359	363	15,400	363
2011-01-04	362	364	361	361	10,800	361

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 [2011年度]

7640 (株)トップカルチャーの時系列データ [2011年度]