7640 (株)トップカルチャーの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	660	662	657	657	6,500	657
2004-12-29	642	658	639	658	16,200	658
2004-12-28	630	647	630	644	13,600	644
2004-12-27	656	656	626	630	42,200	630
2004-12-24	658	667	656	656	26,200	656
2004-12-22	663	666	660	666	16,700	666
2004-12-21	665	670	661	664	14,500	664
2004-12-20	669	672	662	669	22,700	669
2004-12-17	682	682	658	669	30,700	669
2004-12-16	679	690	672	684	18,700	684
2004-12-15	666	678	663	678	39,900	678
2004-12-14	668	668	664	666	9,800	666
2004-12-13	669	670	665	668	12,500	668
2004-12-10	663	670	662	669	19,700	669
2004-12-09	663	667	662	662	15,600	662
2004-12-08	654	660	650	660	10,000	660
2004-12-07	658	665	658	661	6,500	661
2004-12-06	663	666	661	665	9,500	665
2004-12-03	661	665	661	664	12,600	664
2004-12-02	659	670	659	661	12,100	661
2004-12-01	672	672	661	669	12,600	669
2004-11-30	660	675	656	674	9,700	674
2004-11-29	654	665	650	665	17,000	665
2004-11-26	652	661	651	654	7,400	654
2004-11-25	680	684	667	667	13,900	667
2004-11-24	686	686	675	682	16,600	682
2004-11-22	680	681	666	681	24,000	681
2004-11-19	690	690	680	681	20,300	681
2004-11-18	691	691	681	690	26,800	690
2004-11-17	690	702	687	698	72,200	698
2004-11-16	677	679	675	677	28,000	677
2004-11-15	676	676	662	673	17,400	673
2004-11-12	669	670	664	670	20,100	670
2004-11-11	665	670	661	670	15,900	670
2004-11-10	657	670	657	669	13,400	669
2004-11-09	650	657	645	657	12,700	657
2004-11-08	664	664	640	650	31,600	650
2004-11-05	631	650	630	650	13,000	650
2004-11-04	604	629	604	621	20,800	621
2004-11-02	600	608	585	601	36,000	601
2004-11-01	638	648	609	617	30,900	617
2004-10-29	654	654	640	648	24,400	648
2004-10-28	655	663	643	654	24,300	654
2004-10-27	652	663	650	661	19,400	661
2004-10-26	643	666	632	662	60,600	662
2004-10-25	670	677	657	658	188,100	658
2004-10-22	690	698	687	696	42,900	696
2004-10-21	697	701	681	688	49,100	688
2004-10-20	703	707	696	701	51,400	701
2004-10-19	700	704	698	703	28,600	703
2004-10-18	704	707	697	701	68,000	701
2004-10-15	700	705	699	704	74,500	704
2004-10-14	709	709	700	705	58,300	705
2004-10-13	707	714	704	708	73,400	708
2004-10-12	706	720	702	704	101,900	704
2004-10-08	700	703	691	700	106,800	700
2004-10-07	703	705	684	701	438,600	701
2004-10-06	702	709	700	700	79,200	700
2004-10-05	727	727	700	706	122,000	706
2004-10-04	694	725	694	725	173,400	725
2004-10-01	675	682	670	670	105,900	670
2004-09-30	675	685	664	673	107,900	673
2004-09-29	676	685	675	675	205,700	675
2004-09-28	725	725	672	674	111,400	674
2004-09-27	770	775	731	735	64,700	735
2004-09-24	777	785	761	765	93,500	765
2004-09-22	810	817	747	757	375,700	757
2004-09-21	847	847	847	847	10,200	847
2004-09-17	925	955	924	947	193,700	947
2004-09-16	992	1,000	983	994	65,200	994
2004-09-15	971	983	971	982	47,400	982
2004-09-14	983	993	974	978	34,400	978
2004-09-13	1,008	1,010	981	992	48,000	992
2004-09-10	1,001	1,008	1,000	1,003	16,000	1,003
2004-09-09	1,017	1,017	1,003	1,008	40,500	1,008
2004-09-08	1,040	1,040	1,016	1,024	21,500	1,024
2004-09-07	1,068	1,068	1,035	1,043	31,900	1,043
2004-09-06	1,068	1,073	1,066	1,072	22,400	1,072
2004-09-03	1,065	1,076	1,063	1,068	47,300	1,068
2004-09-02	1,025	1,075	1,023	1,060	92,400	1,060
2004-09-01	1,000	1,019	1,000	1,011	20,700	1,011
2004-08-31	997	1,010	995	1,000	33,200	1,000
2004-08-30	1,025	1,025	995	995	59,300	995
2004-08-27	1,005	1,025	1,005	1,020	51,500	1,020
2004-08-26	988	1,020	986	1,003	58,700	1,003
2004-08-25	938	972	936	972	24,700	972
2004-08-24	940	941	927	941	19,000	941
2004-08-23	922	945	922	935	13,200	935
2004-08-20	910	920	909	913	11,300	913
2004-08-19	907	940	907	940	1,900	940
2004-08-18	960	960	925	945	6,800	945
2004-08-17	950	950	940	950	7,000	950
2004-08-16	973	973	940	950	17,500	950
2004-08-13	935	950	929	950	16,900	950
2004-08-12	937	940	928	929	3,100	929
2004-08-11	925	929	917	929	2,100	929
2004-08-10	901	916	900	913	3,500	913
2004-08-09	893	905	884	900	12,200	900
2004-08-06	903	914	895	895	10,000	895
2004-08-05	920	926	902	905	2,400	905
2004-08-04	940	940	900	910	20,000	910
2004-08-03	990	991	950	950	10,200	950
2004-08-02	990	991	985	990	5,800	990
2004-07-30	970	990	970	990	6,100	990
2004-07-29	995	995	972	972	7,700	972
2004-07-28	980	994	972	994	8,800	994
2004-07-27	986	1,000	960	960	12,200	960
2004-07-26	980	995	960	976	10,300	976
2004-07-23	995	1,005	990	998	16,000	998
2004-07-22	980	980	950	955	18,700	955
2004-07-21	1,001	1,010	987	987	16,900	987
2004-07-20	1,019	1,019	997	1,010	10,100	1,010
2004-07-16	1,000	1,035	996	1,020	15,500	1,020
2004-07-15	1,030	1,050	990	1,000	31,700	1,000
2004-07-14	1,065	1,089	1,022	1,022	20,900	1,022
2004-07-13	1,085	1,130	1,070	1,080	20,200	1,080
2004-07-12	1,027	1,070	1,027	1,058	13,400	1,058
2004-07-09	985	1,038	981	1,026	17,500	1,026
2004-07-08	1,040	1,042	1,001	1,005	12,700	1,005
2004-07-07	1,020	1,060	1,010	1,040	22,200	1,040
2004-07-06	1,065	1,120	1,051	1,060	24,900	1,060
2004-07-05	1,130	1,130	1,060	1,076	24,900	1,076
2004-07-02	1,172	1,188	1,120	1,160	44,000	1,160
2004-07-01	1,174	1,189	1,150	1,168	59,300	1,168
2004-06-30	1,040	1,140	1,040	1,094	60,600	1,094
2004-06-29	942	1,040	940	970	40,800	970
2004-06-28	915	970	915	940	33,900	940
2004-06-25	927	940	875	934	74,600	934
2004-06-24	1,900	1,940	1,890	1,940	38,600	970
2004-06-23	1,900	1,940	1,900	1,910	25,400	955
2004-06-22	1,930	1,940	1,870	1,910	27,700	955
2004-06-21	1,930	1,990	1,920	1,932	32,500	966
2004-06-18	1,995	1,995	1,910	1,940	34,000	970
2004-06-17	1,828	1,990	1,828	1,990	58,800	995
2004-06-16	1,745	1,848	1,730	1,816	33,200	908
2004-06-15	1,665	1,750	1,665	1,737	18,500	868.50
2004-06-14	1,670	1,680	1,643	1,665	16,500	832.50
2004-06-11	1,700	1,700	1,651	1,660	17,800	830
2004-06-10	1,749	1,749	1,645	1,705	29,400	852.50
2004-06-09	1,630	1,780	1,620	1,755	42,800	877.50
2004-06-08	1,610	1,628	1,600	1,620	21,500	810
2004-06-07	1,555	1,585	1,550	1,585	24,600	792.50
2004-06-04	1,502	1,535	1,480	1,535	18,800	767.50
2004-06-03	1,545	1,585	1,515	1,520	34,700	760
2004-06-02	1,494	1,515	1,480	1,515	41,100	757.50
2004-06-01	1,391	1,415	1,390	1,414	12,600	707
2004-05-31	1,388	1,399	1,380	1,390	5,900	695
2004-05-28	1,395	1,400	1,372	1,380	3,900	690
2004-05-27	1,420	1,420	1,370	1,385	15,300	692.50
2004-05-26	1,436	1,437	1,400	1,420	9,900	710
2004-05-25	1,460	1,460	1,375	1,396	26,800	698
2004-05-24	1,550	1,550	1,452	1,461	103,900	730.50
2004-05-20	1,106	1,199	1,106	1,150	14,300	575
2004-05-19	1,030	1,082	1,030	1,082	11,500	541
2004-05-18	1,000	1,030	972	982	21,300	491
2004-05-17	1,200	1,220	1,001	1,030	18,200	515
2004-05-14	1,280	1,285	1,200	1,200	10,500	600
2004-05-13	1,246	1,255	1,240	1,240	3,100	620
2004-05-12	1,215	1,275	1,215	1,230	4,000	615
2004-05-11	1,200	1,225	1,160	1,215	12,400	607.50
2004-05-10	1,300	1,310	1,202	1,215	18,000	607.50
2004-05-07	1,240	1,350	1,228	1,309	47,700	654.50
2004-05-06	1,230	1,240	1,220	1,240	19,100	620
2004-04-30	1,219	1,228	1,206	1,206	5,700	603
2004-04-28	1,205	1,230	1,205	1,227	17,800	613.50
2004-04-27	1,205	1,215	1,205	1,215	10,000	607.50
2004-04-26	1,230	1,230	1,202	1,215	15,100	607.50
2004-04-23	1,219	1,228	1,208	1,220	5,200	610
2004-04-22	1,200	1,220	1,200	1,220	9,900	610
2004-04-21	1,201	1,204	1,200	1,201	9,800	600.50
2004-04-20	1,200	1,205	1,200	1,201	4,100	600.50
2004-04-19	1,205	1,210	1,200	1,200	12,400	600
2004-04-16	1,238	1,238	1,202	1,202	4,800	601
2004-04-15	1,270	1,290	1,205	1,205	16,500	602.50
2004-04-14	1,205	1,272	1,205	1,250	26,700	625
2004-04-13	1,192	1,201	1,190	1,191	20,500	595.50
2004-04-12	1,197	1,200	1,185	1,189	15,200	594.50
2004-04-09	1,156	1,185	1,156	1,185	14,900	592.50
2004-04-08	1,200	1,200	1,155	1,196	15,500	598
2004-04-07	1,200	1,214	1,195	1,200	19,700	600
2004-04-06	1,210	1,250	1,186	1,213	35,400	606.50
2004-04-05	1,180	1,210	1,145	1,175	40,200	587.50
2004-04-02	1,121	1,230	1,121	1,210	35,500	605
2004-04-01	1,024	1,160	1,024	1,110	21,400	555
2004-03-31	995	1,005	995	1,005	22,300	502.50
2004-03-30	980	999	979	981	17,100	490.50
2004-03-29	981	982	974	974	7,600	487
2004-03-26	970	980	970	980	12,700	490
2004-03-25	971	975	969	970	15,900	485
2004-03-24	973	980	969	975	6,900	487.50
2004-03-23	989	989	960	965	30,700	482.50
2004-03-22	960	994	920	989	35,500	494.50
2004-03-19	1,000	1,029	963	963	48,300	481.50
2004-03-18	965	1,000	961	998	44,100	499
2004-03-17	905	972	905	959	34,700	479.50
2004-03-16	855	892	855	892	12,700	446
2004-03-15	830	848	830	847	12,400	423.50
2004-03-12	829	829	791	800	13,800	400
2004-03-11	815	830	810	830	7,100	415
2004-03-10	810	815	808	815	6,400	407.50
2004-03-09	800	809	800	808	3,700	404
2004-03-08	799	805	788	798	10,500	399
2004-03-05	800	805	800	800	4,700	400
2004-03-04	791	800	790	800	5,300	400
2004-03-03	795	795	780	791	15,800	395.50
2004-03-02	799	800	791	795	6,300	397.50
2004-03-01	809	809	795	795	6,100	397.50
2004-02-27	817	820	799	810	11,400	405
2004-02-26	793	817	791	817	14,800	408.50
2004-02-25	795	798	791	793	8,800	396.50
2004-02-24	779	799	775	799	18,200	399.50
2004-02-23	764	775	764	775	5,500	387.50
2004-02-20	750	760	740	760	4,000	380
2004-02-19	768	768	761	765	2,700	382.50
2004-02-18	770	770	761	768	7,300	384
2004-02-17	757	780	757	770	13,000	385
2004-02-16	728	757	726	752	9,500	376
2004-02-13	718	739	718	726	5,800	363
2004-02-12	735	735	718	720	5,300	360
2004-02-10	720	730	713	726	4,800	363
2004-02-09	701	720	700	720	11,400	360
2004-02-06	695	695	691	693	1,000	346.50
2004-02-05	690	697	690	697	600	348.50
2004-02-04	700	710	690	700	2,900	350
2004-02-03	700	700	690	691	2,200	345.50
2004-02-02	720	720	682	700	2,600	350
2004-01-30	674	680	674	680	3,200	340
2004-01-29	694	695	685	690	4,700	345
2004-01-28	695	695	691	691	2,900	345.50
2004-01-27	696	698	695	695	2,900	347.50
2004-01-26	690	700	690	695	6,000	347.50
2004-01-23	688	700	688	691	2,600	345.50
2004-01-22	688	699	688	690	4,500	345
2004-01-21	697	700	697	698	1,000	349
2004-01-20	699	699	689	699	2,300	349.50
2004-01-19	676	698	676	680	6,100	340
2004-01-16	698	698	681	696	3,700	348
2004-01-15	707	707	700	700	3,700	350
2004-01-14	691	725	691	706	7,500	353
2004-01-13	699	700	685	690	3,800	345
2004-01-09	666	676	666	671	1,600	335.50
2004-01-08	668	690	668	680	5,300	340
2004-01-07	668	668	656	660	2,300	330
2004-01-06	666	666	660	660	9,100	330
2004-01-05	656	668	656	661	2,700	330.50

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 [2004年度]

7640 (株)トップカルチャーの時系列データ [2004年度]