7640 (株)トップカルチャーの時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	500	518	500	518	900	259
2002-12-27	500	505	500	505	700	252.50
2002-12-26	480	499	480	499	900	249.50
2002-12-25	470	495	470	476	1,700	238
2002-12-24	475	477	470	470	3,400	235
2002-12-20	495	505	487	490	900	245
2002-12-19	500	500	485	485	300	242.50
2002-12-18	500	500	500	500	700	250
2002-12-17	500	500	496	498	1,800	249
2002-12-16	500	509	500	500	3,500	250
2002-12-13	509	509	500	509	1,300	254.50
2002-12-12	490	509	490	509	1,800	254.50
2002-12-11	500	500	485	490	3,000	245
2002-12-10	485	499	485	499	1,800	249.50
2002-12-09	490	490	485	490	300	245
2002-12-06	491	491	490	491	1,600	245.50
2002-12-05	491	500	491	495	2,400	247.50
2002-12-04	500	500	491	491	1,400	245.50
2002-12-03	505	510	487	487	2,300	243.50
2002-12-02	508	510	505	505	1,200	252.50
2002-11-29	490	500	486	500	1,800	250
2002-11-28	471	480	471	480	12,400	240
2002-11-27	474	475	465	470	3,000	235
2002-11-26	475	475	461	470	2,200	235
2002-11-25	510	510	475	475	3,300	237.50
2002-11-22	476	480	476	480	1,200	240
2002-11-21	455	470	452	470	2,300	235
2002-11-20	444	450	432	450	7,100	225
2002-11-19	475	475	444	444	5,900	222
2002-11-18	505	510	495	500	4,600	250
2002-11-15	535	535	515	515	2,400	257.50
2002-11-14	545	545	535	535	5,300	267.50
2002-11-13	560	560	541	547	300	273.50
2002-11-12	552	560	552	560	6,900	280
2002-11-11	565	565	560	565	2,500	282.50
2002-11-08	552	560	552	560	300	280
2002-11-07	570	575	570	572	1,000	286
2002-11-06	566	570	566	570	2,100	285
2002-11-05	570	570	570	570	100	285
2002-11-01	552	560	552	560	300	280
2002-10-31	570	570	560	570	3,400	285
2002-10-30	552	565	551	565	2,100	282.50
2002-10-29	561	566	557	557	1,800	278.50
2002-10-28	557	570	556	570	3,800	285
2002-10-25	580	590	574	589	7,700	294.50
2002-10-24	575	580	575	575	6,100	287.50
2002-10-23	584	584	573	576	3,500	288
2002-10-22	575	584	568	577	7,500	288.50
2002-10-21	576	576	563	575	3,600	287.50
2002-10-18	542	563	542	556	8,200	278
2002-10-17	536	542	534	536	2,600	268
2002-10-16	536	540	533	536	2,500	268
2002-10-15	540	540	532	532	2,100	266
2002-10-11	538	539	530	530	1,800	265
2002-10-10	530	540	521	540	12,000	270
2002-10-09	540	540	535	540	1,000	270
2002-10-08	544	545	536	540	900	270
2002-10-07	541	545	535	535	3,900	267.50
2002-10-04	528	531	527	531	1,100	265.50
2002-10-03	550	550	530	530	8,100	265
2002-10-02	549	550	545	545	2,800	272.50
2002-10-01	540	545	536	545	7,300	272.50
2002-09-30	539	540	539	540	1,600	270
2002-09-27	525	530	525	526	7,800	263
2002-09-26	521	525	521	524	2,200	262
2002-09-25	525	525	518	519	3,500	259.50
2002-09-24	524	524	520	520	4,600	260
2002-09-20	534	534	525	525	1,200	262.50
2002-09-19	531	538	525	525	10,200	262.50
2002-09-18	526	535	526	535	2,200	267.50
2002-09-17	520	525	520	525	7,200	262.50
2002-09-13	525	525	520	520	4,800	260
2002-09-12	513	522	513	514	1,400	257
2002-09-11	530	531	510	512	4,400	256
2002-09-10	522	525	520	525	4,100	262.50
2002-09-09	530	530	512	520	5,300	260
2002-09-06	549	550	535	540	2,000	270
2002-09-05	550	550	540	540	2,600	270
2002-09-04	559	565	540	565	4,000	282.50
2002-09-03	555	569	540	562	23,300	281
2002-09-02	555	555	552	553	1,800	276.50
2002-08-30	560	560	552	555	7,000	277.50
2002-08-29	558	558	558	558	300	279
2002-08-28	568	568	558	558	1,400	279
2002-08-27	557	558	557	558	1,200	279
2002-08-26	576	579	563	570	1,500	285
2002-08-23	574	574	556	566	1,100	283
2002-08-22	579	579	556	556	1,100	278
2002-08-21	569	570	559	559	900	279.50
2002-08-19	585	585	560	570	1,700	285
2002-08-16	570	575	565	575	500	287.50
2002-08-15	566	566	565	566	700	283
2002-08-14	566	566	565	566	700	283
2002-08-13	560	565	559	565	1,600	282.50
2002-08-12	560	560	560	560	500	280
2002-08-09	563	563	556	556	1,700	278
2002-08-08	580	580	560	580	2,300	290
2002-08-07	599	599	580	580	1,200	290
2002-08-06	564	570	555	570	2,900	285
2002-08-05	570	570	562	564	1,900	282
2002-08-02	585	586	568	570	5,200	285
2002-08-01	584	587	584	585	1,300	292.50
2002-07-31	594	594	584	584	3,500	292
2002-07-30	608	608	591	594	8,100	297
2002-07-29	580	590	565	590	3,200	295
2002-07-26	600	600	570	570	8,700	285
2002-07-25	610	610	596	596	3,400	298
2002-07-24	600	610	600	609	4,800	304.50
2002-07-23	610	610	602	602	1,900	301
2002-07-22	609	609	605	608	1,700	304
2002-07-19	610	620	607	610	2,700	305
2002-07-18	628	628	610	612	3,300	306
2002-07-17	611	630	611	629	2,000	314.50
2002-07-16	600	629	596	611	12,900	305.50
2002-07-15	607	607	595	595	8,800	297.50
2002-07-12	609	609	590	605	8,000	302.50
2002-07-11	600	600	600	600	3,100	300
2002-07-10	609	609	600	600	8,800	300
2002-07-09	610	610	590	605	6,300	302.50
2002-07-08	610	610	595	595	3,000	297.50
2002-07-05	600	600	595	595	800	297.50
2002-07-04	600	610	595	595	800	297.50
2002-07-03	595	595	595	595	100	297.50
2002-07-02	585	585	585	585	1,000	292.50
2002-07-01	605	612	585	585	4,400	292.50
2002-06-28	604	605	600	602	4,200	301
2002-06-27	609	609	603	605	900	302.50
2002-06-26	605	606	605	605	1,500	302.50
2002-06-25	610	610	605	610	3,000	305
2002-06-24	609	609	585	605	10,300	302.50
2002-06-21	592	610	590	610	6,600	305
2002-06-20	592	592	592	592	200	296
2002-06-19	596	609	583	599	1,600	299.50
2002-06-18	610	610	580	583	3,600	291.50
2002-06-17	609	609	572	575	1,300	287.50
2002-06-14	610	610	602	610	1,600	305
2002-06-13	616	618	611	611	5,900	305.50
2002-06-12	620	625	612	616	10,100	308
2002-06-11	610	610	610	610	500	305
2002-06-10	610	610	607	607	4,400	303.50
2002-06-07	610	611	606	606	29,800	303
2002-06-06	610	610	606	610	6,200	305
2002-06-05	610	616	610	610	8,800	305
2002-06-04	615	615	609	609	10,600	304.50
2002-06-03	621	625	611	612	11,700	306
2002-05-31	625	630	610	621	7,100	310.50
2002-05-30	606	610	606	610	500	305
2002-05-29	611	611	605	605	5,800	302.50
2002-05-28	622	622	616	620	3,600	310
2002-05-27	620	620	616	620	11,800	310
2002-05-24	621	621	620	621	2,100	310.50
2002-05-23	611	611	611	611	200	305.50
2002-05-22	630	640	616	616	10,300	308
2002-05-21	620	620	613	617	1,500	308.50
2002-05-20	601	615	601	615	300	307.50
2002-05-17	610	612	599	600	7,200	300
2002-05-16	610	610	610	610	1,200	305
2002-05-15	610	620	610	610	2,700	305
2002-05-14	619	619	610	610	2,800	305
2002-05-13	630	630	615	615	700	307.50
2002-05-10	620	620	615	620	1,700	310
2002-05-09	615	625	615	620	16,300	310
2002-05-08	623	633	610	633	2,200	316.50
2002-05-07	615	615	614	615	3,100	307.50
2002-05-02	625	625	611	615	4,400	307.50
2002-05-01	616	621	616	617	1,300	308.50
2002-04-30	626	645	626	640	3,100	320
2002-04-26	620	621	615	621	2,000	310.50
2002-04-25	638	638	615	620	5,400	310
2002-04-24	644	644	622	623	5,300	311.50
2002-04-23	630	649	620	620	3,800	310
2002-04-22	630	630	621	630	2,500	315
2002-04-19	614	621	611	621	1,500	310.50
2002-04-18	600	644	600	634	3,900	317
2002-04-17	630	630	630	630	1,200	315
2002-04-16	640	640	630	630	1,600	315
2002-04-15	650	650	640	650	1,400	325
2002-04-12	660	660	632	640	3,900	320
2002-04-11	650	660	650	660	3,300	330
2002-04-10	669	670	650	650	2,500	325
2002-04-09	649	669	639	669	2,200	334.50
2002-04-08	640	650	640	640	3,800	320
2002-04-05	630	630	620	620	1,900	310
2002-04-04	610	611	600	610	3,800	305
2002-04-03	610	610	581	610	3,600	305
2002-04-02	623	627	610	619	5,900	309.50
2002-04-01	665	665	630	648	5,500	324
2002-03-29	660	680	660	665	3,300	332.50
2002-03-28	655	663	650	660	13,900	330
2002-03-27	650	655	649	655	12,800	327.50
2002-03-26	650	655	640	645	8,200	322.50
2002-03-25	640	645	630	640	4,800	320
2002-03-22	590	610	590	610	5,700	305
2002-03-20	590	590	581	581	8,600	290.50
2002-03-19	582	585	582	585	8,400	292.50
2002-03-18	584	584	570	572	4,200	286
2002-03-15	570	570	569	569	2,400	284.50
2002-03-14	580	580	570	580	4,900	290
2002-03-13	580	585	565	570	9,800	285
2002-03-12	580	587	575	575	10,500	287.50
2002-03-11	550	555	544	551	17,700	275.50
2002-03-08	540	544	530	544	2,800	272
2002-03-07	549	549	535	535	5,100	267.50
2002-03-06	545	549	540	545	6,900	272.50
2002-03-05	551	561	536	536	2,700	268
2002-03-04	551	551	540	545	5,500	272.50
2002-03-01	530	550	530	550	4,300	275
2002-02-28	526	531	525	531	800	265.50
2002-02-27	535	535	525	526	600	263
2002-02-26	545	545	535	535	9,500	267.50
2002-02-25	550	550	540	545	6,000	272.50
2002-02-22	515	515	515	515	1,400	257.50
2002-02-21	510	512	510	512	900	256
2002-02-20	549	549	510	510	500	255
2002-02-19	551	555	550	550	8,300	275
2002-02-18	556	560	556	560	900	280
2002-02-15	560	560	555	555	3,800	277.50
2002-02-14	560	560	560	560	1,700	280
2002-02-13	570	570	570	570	1,000	285
2002-02-12	555	570	555	570	500	285
2002-02-08	551	553	551	553	600	276.50
2002-02-07	555	557	555	555	2,500	277.50
2002-02-06	565	565	560	560	4,700	280
2002-02-05	571	573	560	573	4,600	286.50
2002-02-04	571	571	571	571	1,500	285.50
2002-02-01	576	576	572	572	1,400	286
2002-01-31	597	597	571	571	1,800	285.50
2002-01-30	580	580	580	580	900	290
2002-01-29	575	590	575	590	6,800	295
2002-01-28	589	589	585	585	6,500	292.50
2002-01-25	589	589	580	589	8,700	294.50
2002-01-24	589	589	589	589	800	294.50
2002-01-23	589	589	582	582	8,600	291
2002-01-22	580	590	580	590	2,600	295
2002-01-21	591	600	590	590	2,100	295
2002-01-18	570	575	570	571	5,000	285.50
2002-01-17	591	610	590	590	5,200	295
2002-01-16	612	621	591	591	16,700	295.50
2002-01-15	610	610	600	605	1,300	302.50
2002-01-11	620	625	610	610	2,000	305
2002-01-10	600	601	595	600	7,700	300
2002-01-09	603	603	570	600	6,200	300
2002-01-08	605	605	595	603	3,600	301.50
2002-01-07	605	605	602	603	1,900	301.50
2002-01-04	605	605	605	605	100	302.50

分割・併合履歴： [2004-06-25]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31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

7640 (株)トップカルチャー の時系列データ [2002年度]

7640 (株)トップカルチャーの時系列データ [2002年度]