7640 (株)トップカルチャーの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	478	481	478	481	6,100	481
2016-12-29	482	482	476	481	14,900	481
2016-12-28	482	483	482	483	5,700	483
2016-12-27	482	483	481	482	12,600	482
2016-12-26	482	483	480	481	19,100	481
2016-12-22	482	482	479	482	12,100	482
2016-12-21	480	482	479	481	14,100	481
2016-12-20	480	482	479	482	8,600	482
2016-12-19	482	482	479	482	7,300	482
2016-12-16	482	483	477	481	15,800	481
2016-12-15	484	484	481	482	11,200	482
2016-12-14	480	482	478	482	7,600	482
2016-12-13	480	481	480	481	7,700	481
2016-12-12	478	480	478	480	9,500	480
2016-12-09	478	480	477	480	20,600	480
2016-12-08	479	484	479	479	28,000	479
2016-12-07	480	481	478	480	9,500	480
2016-12-06	480	481	477	479	13,500	479
2016-12-05	480	480	477	479	12,500	479
2016-12-02	480	481	475	479	23,900	479
2016-12-01	483	483	478	480	12,200	480
2016-11-30	482	482	479	482	10,300	482
2016-11-29	484	484	472	480	27,800	480
2016-11-28	483	484	480	484	12,500	484
2016-11-25	483	483	480	482	10,900	482
2016-11-24	483	483	480	482	9,600	482
2016-11-22	483	483	480	482	18,700	482
2016-11-21	477	480	477	480	7,200	480
2016-11-18	477	479	476	477	10,700	477
2016-11-17	475	477	473	477	11,000	477
2016-11-16	474	476	474	475	15,700	475
2016-11-15	474	474	471	473	10,200	473
2016-11-14	475	475	471	471	27,400	471
2016-11-11	471	473	470	470	8,800	470
2016-11-10	467	477	467	470	14,600	470
2016-11-09	477	478	455	462	25,000	462
2016-11-08	478	478	474	475	7,600	475
2016-11-07	475	478	475	475	9,400	475
2016-11-04	482	482	475	477	39,500	477
2016-11-02	480	480	477	477	27,300	477
2016-11-01	478	482	476	481	32,000	481
2016-10-31	482	482	476	476	34,400	476
2016-10-28	479	483	478	481	69,200	481
2016-10-27	474	483	472	482	231,400	482
2016-10-26	485	486	473	475	325,900	475
2016-10-25	486	488	484	484	98,000	484
2016-10-24	485	486	484	486	69,600	486
2016-10-21	486	486	484	485	38,100	485
2016-10-20	484	486	484	486	22,500	486
2016-10-19	483	485	483	484	30,300	484
2016-10-17	482	484	481	482	23,700	482
2016-10-13	483	485	483	485	25,400	485
2016-10-12	484	485	483	484	14,800	484
2016-10-11	483	486	482	486	20,800	486
2016-10-07	484	486	482	483	21,200	483
2016-10-06	484	486	483	483	23,900	483
2016-10-05	479	485	479	485	31,400	485
2016-10-04	478	482	475	478	48,300	478
2016-10-03	484	486	479	479	50,000	479
2016-09-30	487	488	484	485	32,600	485
2016-09-29	485	489	485	487	36,300	487
2016-09-28	484	490	484	488	36,300	488
2016-09-27	484	485	479	484	21,900	484
2016-09-26	480	484	478	484	25,500	484
2016-09-23	478	480	475	480	16,900	480
2016-09-21	473	479	471	478	14,900	478
2016-09-20	470	474	470	471	10,200	471
2016-09-16	471	473	470	472	8,600	472
2016-09-15	471	474	470	471	13,500	471
2016-09-14	471	472	469	470	8,700	470
2016-09-13	469	472	469	472	13,100	472
2016-09-12	467	468	467	468	7,000	468
2016-09-09	468	468	466	467	10,700	467
2016-09-08	467	468	464	468	11,700	468
2016-09-07	467	467	464	467	8,300	467
2016-09-06	465	467	463	467	3,000	467
2016-09-05	466	466	463	465	7,500	465
2016-09-02	462	466	461	465	6,200	465
2016-09-01	465	465	461	464	3,000	464
2016-08-31	461	467	461	465	5,800	465
2016-08-30	462	464	461	463	7,700	463
2016-08-29	467	468	460	462	13,100	462
2016-08-26	462	466	460	464	11,600	464
2016-08-25	461	461	459	460	3,900	460
2016-08-24	460	461	457	458	5,300	458
2016-08-23	457	460	455	459	7,700	459
2016-08-22	464	464	454	457	7,900	457
2016-08-19	453	457	453	457	4,800	457
2016-08-18	455	468	453	453	7,600	453
2016-08-17	453	459	453	455	8,300	455
2016-08-16	460	460	454	454	7,700	454
2016-08-15	458	465	457	460	6,200	460
2016-08-12	456	462	456	461	3,900	461
2016-08-10	456	459	455	456	3,400	456
2016-08-09	455	458	455	458	4,000	458
2016-08-08	458	463	456	457	5,700	457
2016-08-05	458	460	456	458	4,200	458
2016-08-04	457	457	454	456	4,200	456
2016-08-03	455	457	453	453	10,300	453
2016-08-02	459	464	458	461	6,300	461
2016-08-01	470	470	463	463	8,200	463
2016-07-29	460	469	457	468	8,200	468
2016-07-28	469	470	458	459	15,800	459
2016-07-27	475	475	470	475	13,100	475
2016-07-26	471	474	468	472	11,600	472
2016-07-25	468	471	463	470	26,600	470
2016-07-22	462	463	460	463	8,600	463
2016-07-21	463	464	462	463	6,300	463
2016-07-20	460	463	459	463	6,400	463
2016-07-19	457	460	456	458	5,500	458
2016-07-15	465	465	458	458	8,300	458
2016-07-14	456	463	456	460	9,500	460
2016-07-13	458	461	458	461	7,600	461
2016-07-12	456	460	456	458	12,000	458
2016-07-11	457	458	454	455	7,800	455
2016-07-08	459	459	451	455	10,700	455
2016-07-07	459	460	455	457	6,800	457
2016-07-06	459	459	456	459	8,600	459
2016-07-05	461	462	457	460	7,600	460
2016-07-04	462	467	456	457	18,000	457
2016-07-01	458	461	455	461	15,600	461
2016-06-30	454	458	454	454	9,400	454
2016-06-29	450	453	449	452	8,100	452
2016-06-28	440	451	440	446	8,000	446
2016-06-27	435	443	435	440	12,800	440
2016-06-24	450	452	431	434	18,800	434
2016-06-23	440	443	438	443	10,200	443
2016-06-22	443	444	442	444	4,200	444
2016-06-21	443	445	442	445	7,900	445
2016-06-20	442	448	440	443	7,200	443
2016-06-17	437	449	437	441	10,300	441
2016-06-16	447	447	436	436	18,600	436
2016-06-15	448	453	448	449	5,700	449
2016-06-14	453	455	449	452	14,200	452
2016-06-13	460	460	455	455	11,100	455
2016-06-10	458	463	456	463	15,400	463
2016-06-09	459	461	457	458	12,500	458
2016-06-08	461	462	458	460	8,000	460
2016-06-07	461	462	461	461	4,800	461
2016-06-06	459	464	458	461	9,800	461
2016-06-03	457	464	457	461	7,800	461
2016-06-02	459	461	458	458	4,500	458
2016-06-01	462	467	460	461	8,200	461
2016-05-31	461	466	459	461	12,600	461
2016-05-30	467	467	461	461	15,000	461
2016-05-27	464	464	456	457	19,100	457
2016-05-26	466	466	460	461	11,400	461
2016-05-25	456	459	456	458	3,800	458
2016-05-24	455	459	455	456	5,300	456
2016-05-23	456	460	455	456	9,600	456
2016-05-20	458	461	456	457	6,400	457
2016-05-19	455	459	455	455	4,700	455
2016-05-18	456	459	454	455	11,400	455
2016-05-17	456	459	456	459	4,900	459
2016-05-16	454	458	454	456	6,300	456
2016-05-13	459	459	454	455	9,100	455
2016-05-12	460	461	455	458	8,700	458
2016-05-11	463	464	458	461	6,400	461
2016-05-10	460	465	460	462	8,400	462
2016-05-09	464	464	460	460	5,200	460
2016-05-06	456	467	454	460	17,200	460
2016-05-02	459	459	452	454	18,500	454
2016-04-28	467	470	462	462	19,300	462
2016-04-27	465	468	464	464	21,500	464
2016-04-26	458	467	451	463	70,000	463
2016-04-25	479	479	476	478	112,200	478
2016-04-22	473	475	473	474	24,700	474
2016-04-21	471	475	471	474	25,500	474
2016-04-20	472	474	471	471	16,800	471
2016-04-19	471	475	470	472	10,700	472
2016-04-18	471	472	468	470	14,300	470
2016-04-15	471	474	470	471	18,800	471
2016-04-14	471	474	471	473	15,900	473
2016-04-13	468	471	468	470	6,200	470
2016-04-12	468	472	467	468	8,900	468
2016-04-11	468	474	467	469	13,200	469
2016-04-08	468	475	466	469	12,100	469
2016-04-07	469	473	469	471	4,600	471
2016-04-06	469	474	468	469	10,600	469
2016-04-05	471	475	470	471	9,800	471
2016-04-04	467	474	467	473	13,600	473
2016-04-01	482	484	468	468	25,300	468
2016-03-31	480	485	479	479	17,300	479
2016-03-30	478	495	475	476	39,400	476
2016-03-29	467	475	466	475	16,500	475
2016-03-28	462	469	460	466	12,800	466
2016-03-25	460	464	458	460	10,100	460
2016-03-24	461	463	457	457	10,600	457
2016-03-23	461	465	459	460	6,800	460
2016-03-22	460	466	457	460	12,600	460
2016-03-18	455	458	454	455	8,700	455
2016-03-17	461	462	450	455	16,400	455
2016-03-16	459	463	457	458	9,200	458
2016-03-15	465	468	459	459	12,700	459
2016-03-14	463	467	461	461	14,100	461
2016-03-11	464	465	455	463	25,800	463
2016-03-10	464	475	458	469	13,500	469
2016-03-09	460	463	456	458	7,800	458
2016-03-08	461	465	456	460	13,500	460
2016-03-07	463	466	462	464	7,700	464
2016-03-04	455	464	453	464	13,300	464
2016-03-03	449	458	449	454	12,300	454
2016-03-02	453	453	449	451	7,300	451
2016-03-01	445	452	445	445	8,500	445
2016-02-29	452	452	446	446	11,800	446
2016-02-26	455	455	450	452	12,000	452
2016-02-25	454	457	451	454	6,400	454
2016-02-24	451	459	451	451	7,800	451
2016-02-23	456	457	452	453	6,300	453
2016-02-22	455	459	455	457	7,600	457
2016-02-19	462	465	455	460	6,300	460
2016-02-18	461	472	456	464	10,300	464
2016-02-17	460	469	451	453	10,300	453
2016-02-16	447	462	447	454	13,100	454
2016-02-15	439	479	438	453	19,800	453
2016-02-12	440	444	432	433	32,100	433
2016-02-10	461	461	445	449	18,700	449
2016-02-09	460	467	456	460	15,800	460
2016-02-08	465	475	465	473	6,800	473
2016-02-05	471	471	469	470	8,400	470
2016-02-04	474	476	470	471	7,300	471
2016-02-03	480	483	471	482	9,100	482
2016-02-02	481	489	479	482	14,100	482
2016-02-01	487	489	481	489	15,500	489
2016-01-29	472	480	472	480	8,800	480
2016-01-28	479	479	472	472	7,000	472
2016-01-27	476	477	470	475	5,700	475
2016-01-26	467	475	467	469	10,800	469
2016-01-25	469	470	461	467	12,300	467
2016-01-22	441	457	441	453	17,900	453
2016-01-21	452	452	440	440	25,800	440
2016-01-20	469	469	452	452	37,200	452
2016-01-19	472	473	469	469	8,400	469
2016-01-18	475	475	470	472	12,900	472
2016-01-15	484	485	476	476	11,300	476
2016-01-14	479	483	475	477	17,100	477
2016-01-13	485	486	479	480	6,000	480
2016-01-12	480	484	478	479	26,400	479
2016-01-08	481	487	480	482	17,300	482
2016-01-07	483	489	481	481	11,400	481
2016-01-06	488	491	483	483	11,200	483
2016-01-05	485	489	482	486	19,500	486
2016-01-04	492	497	478	480	44,600	480

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 [2016年度]

7640 (株)トップカルチャーの時系列データ [2016年度]