7640 (株)トップカルチャー の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 605 | 605 | 605 | 605 | 400 | 302.50 |
| 2001-12-27 | 601 | 602 | 593 | 593 | 2,800 | 296.50 |
| 2001-12-26 | 602 | 620 | 600 | 601 | 4,300 | 300.50 |
| 2001-12-25 | 682 | 682 | 600 | 600 | 2,100 | 300 |
| 2001-12-21 | 610 | 610 | 591 | 592 | 8,000 | 296 |
| 2001-12-20 | 560 | 610 | 560 | 600 | 1,600 | 300 |
| 2001-12-19 | 570 | 570 | 560 | 560 | 1,600 | 280 |
| 2001-12-18 | 608 | 608 | 568 | 570 | 1,000 | 285 |
| 2001-12-17 | 610 | 610 | 560 | 600 | 4,700 | 300 |
| 2001-12-14 | 576 | 576 | 565 | 565 | 3,200 | 282.50 |
| 2001-12-13 | 566 | 567 | 560 | 566 | 1,500 | 283 |
| 2001-12-12 | 610 | 610 | 580 | 590 | 4,500 | 295 |
| 2001-12-11 | 585 | 610 | 585 | 610 | 1,700 | 305 |
| 2001-12-10 | 551 | 585 | 550 | 585 | 4,700 | 292.50 |
| 2001-12-07 | 598 | 598 | 551 | 551 | 3,300 | 275.50 |
| 2001-12-06 | 600 | 627 | 580 | 600 | 2,400 | 300 |
| 2001-12-05 | 630 | 630 | 620 | 620 | 2,900 | 310 |
| 2001-12-04 | 640 | 640 | 630 | 630 | 3,600 | 315 |
| 2001-12-03 | 645 | 645 | 640 | 640 | 3,100 | 320 |
| 2001-11-30 | 640 | 650 | 640 | 650 | 1,700 | 325 |
| 2001-11-29 | 640 | 650 | 640 | 650 | 2,700 | 325 |
| 2001-11-28 | 650 | 650 | 640 | 641 | 4,400 | 320.50 |
| 2001-11-27 | 650 | 655 | 645 | 650 | 10,500 | 325 |
| 2001-11-26 | 650 | 655 | 640 | 650 | 9,200 | 325 |
| 2001-11-22 | 650 | 650 | 640 | 641 | 5,500 | 320.50 |
| 2001-11-21 | 651 | 652 | 648 | 650 | 3,700 | 325 |
| 2001-11-20 | 680 | 680 | 650 | 651 | 2,600 | 325.50 |
| 2001-11-19 | 650 | 655 | 650 | 655 | 2,000 | 327.50 |
| 2001-11-16 | 690 | 690 | 650 | 650 | 1,700 | 325 |
| 2001-11-15 | 680 | 695 | 650 | 650 | 3,600 | 325 |
| 2001-11-14 | 689 | 689 | 635 | 645 | 2,700 | 322.50 |
| 2001-11-13 | 612 | 660 | 612 | 620 | 6,300 | 310 |
| 2001-11-12 | 740 | 740 | 620 | 620 | 9,500 | 310 |
| 2001-11-09 | 720 | 740 | 700 | 720 | 2,100 | 360 |
| 2001-11-08 | 724 | 724 | 685 | 700 | 5,600 | 350 |
| 2001-11-07 | 750 | 750 | 700 | 749 | 5,100 | 374.50 |
| 2001-11-06 | 795 | 795 | 750 | 760 | 6,700 | 380 |
| 2001-11-05 | 790 | 805 | 785 | 785 | 3,400 | 392.50 |
| 2001-11-02 | 791 | 800 | 785 | 785 | 5,600 | 392.50 |
| 2001-11-01 | 785 | 800 | 776 | 785 | 9,400 | 392.50 |
| 2001-10-31 | 786 | 786 | 760 | 780 | 7,900 | 390 |
| 2001-10-30 | 800 | 800 | 785 | 786 | 22,100 | 393 |
| 2001-10-29 | 852 | 852 | 830 | 830 | 3,800 | 415 |
| 2001-10-26 | 867 | 867 | 840 | 850 | 5,300 | 425 |
| 2001-10-25 | 869 | 870 | 856 | 869 | 6,500 | 434.50 |
| 2001-10-24 | 889 | 889 | 856 | 856 | 9,500 | 428 |
| 2001-10-23 | 897 | 897 | 861 | 890 | 10,300 | 445 |
| 2001-10-22 | 870 | 900 | 856 | 900 | 7,300 | 450 |
| 2001-10-19 | 900 | 900 | 840 | 900 | 21,200 | 450 |
分割・併合履歴 ： [2004-06-25]1株→2株
