7640 (株)トップカルチャーの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	739	739	731	731	19,200	731
2005-12-29	728	735	726	732	33,600	732
2005-12-28	722	730	722	725	18,300	725
2005-12-27	727	732	724	724	16,600	724
2005-12-26	730	735	722	733	52,200	733
2005-12-22	736	737	726	730	47,000	730
2005-12-21	738	740	730	736	33,900	736
2005-12-20	721	740	721	740	44,500	740
2005-12-19	723	726	722	723	50,500	723
2005-12-16	733	736	727	731	58,500	731
2005-12-15	741	743	736	737	34,300	737
2005-12-14	740	740	736	740	35,900	740
2005-12-13	741	747	735	736	78,500	736
2005-12-12	730	745	726	745	115,000	745
2005-12-09	730	730	721	724	152,900	724
2005-12-08	733	734	691	727	259,100	727
2005-12-07	691	691	683	683	76,700	683
2005-12-06	694	694	683	686	52,400	686
2005-12-05	686	694	686	694	42,600	694
2005-12-02	672	688	671	686	57,300	686
2005-12-01	672	679	666	669	118,700	669
2005-11-30	689	690	657	673	150,800	673
2005-11-29	707	713	707	709	35,400	709
2005-11-28	708	712	707	707	30,800	707
2005-11-25	709	712	709	709	12,800	709
2005-11-24	713	718	705	709	56,000	709
2005-11-22	719	723	717	723	20,400	723
2005-11-21	725	725	719	719	34,900	719
2005-11-18	724	726	724	726	15,700	726
2005-11-17	725	728	722	727	30,200	727
2005-11-16	728	728	725	726	16,900	726
2005-11-15	727	729	726	728	21,300	728
2005-11-14	727	729	722	726	33,300	726
2005-11-11	713	728	711	725	85,700	725
2005-11-10	713	713	710	713	20,700	713
2005-11-09	715	718	712	713	25,600	713
2005-11-08	716	720	715	716	21,000	716
2005-11-07	722	725	716	718	31,100	718
2005-11-04	728	728	708	722	61,800	722
2005-11-02	737	738	728	728	54,500	728
2005-11-01	734	738	733	738	11,700	738
2005-10-31	734	737	730	734	65,400	734
2005-10-28	730	734	726	734	46,900	734
2005-10-27	724	731	724	728	58,000	728
2005-10-26	735	736	722	734	144,000	734
2005-10-25	756	756	748	750	237,600	750
2005-10-24	758	763	758	758	120,800	758
2005-10-21	754	758	753	757	37,300	757
2005-10-20	755	759	754	759	38,600	759
2005-10-19	761	762	755	759	46,200	759
2005-10-18	764	765	760	761	38,800	761
2005-10-17	766	770	763	764	84,600	764
2005-10-14	765	766	762	765	41,800	765
2005-10-13	762	762	758	761	30,800	761
2005-10-12	758	760	755	758	35,200	758
2005-10-11	745	753	745	752	66,300	752
2005-10-07	755	755	742	745	75,800	745
2005-10-06	765	768	747	758	116,200	758
2005-10-05	770	770	763	767	81,800	767
2005-10-04	765	769	764	769	51,500	769
2005-10-03	759	765	759	763	37,600	763
2005-09-30	755	760	755	759	26,700	759
2005-09-29	761	763	751	762	86,700	762
2005-09-28	762	767	757	763	83,400	763
2005-09-27	751	760	747	754	54,900	754
2005-09-26	745	748	741	746	41,200	746
2005-09-22	748	748	730	735	101,200	735
2005-09-21	747	760	746	748	123,700	748
2005-09-20	747	751	743	747	102,500	747
2005-09-16	735	744	735	742	72,600	742
2005-09-15	729	738	729	735	85,400	735
2005-09-14	738	738	728	729	47,100	729
2005-09-13	735	736	721	735	61,500	735
2005-09-12	741	747	728	728	151,800	728
2005-09-09	745	758	741	745	164,200	745
2005-09-08	746	762	742	762	72,500	762
2005-09-07	756	764	736	746	195,000	746
2005-09-06	749	774	740	769	239,400	769
2005-09-05	711	738	711	731	123,500	731
2005-09-02	712	713	706	710	160,800	710
2005-09-01	705	715	700	707	174,900	707
2005-08-31	700	704	698	698	47,700	698
2005-08-30	700	700	698	699	76,300	699
2005-08-29	697	698	694	696	15,700	696
2005-08-26	694	699	690	692	61,200	692
2005-08-25	696	700	691	693	34,200	693
2005-08-24	710	712	690	699	72,800	699
2005-08-23	718	718	710	712	30,700	712
2005-08-22	708	716	708	712	32,700	712
2005-08-19	714	725	702	704	54,100	704
2005-08-18	705	710	703	707	32,200	707
2005-08-17	705	706	698	701	46,200	701
2005-08-16	715	715	705	710	54,700	710
2005-08-15	737	738	711	715	131,500	715
2005-08-12	767	787	738	741	594,000	741
2005-08-11	772	772	770	772	171,300	772
2005-08-10	668	672	660	672	19,800	672
2005-08-09	655	660	651	659	5,800	659
2005-08-08	651	652	639	645	35,500	645
2005-08-05	653	658	651	651	27,400	651
2005-08-04	653	665	653	660	22,100	660
2005-08-03	679	679	650	660	41,800	660
2005-08-02	680	682	678	678	19,300	678
2005-08-01	682	685	680	680	16,400	680
2005-07-29	687	687	683	683	14,400	683
2005-07-28	685	686	681	682	5,700	682
2005-07-27	689	689	679	680	30,100	680
2005-07-26	683	690	680	688	30,300	688
2005-07-25	690	692	683	684	19,500	684
2005-07-22	688	689	680	687	17,000	687
2005-07-21	688	692	683	686	19,900	686
2005-07-20	681	688	678	682	38,200	682
2005-07-19	682	682	677	678	17,600	678
2005-07-15	684	685	678	679	15,800	679
2005-07-14	682	687	677	678	19,800	678
2005-07-13	684	687	680	682	36,900	682
2005-07-12	685	690	683	684	18,700	684
2005-07-11	685	689	681	683	18,400	683
2005-07-08	689	692	683	685	14,600	685
2005-07-07	690	693	686	686	17,800	686
2005-07-06	696	701	690	690	56,300	690
2005-07-05	700	701	691	692	27,500	692
2005-07-04	695	701	695	700	19,800	700
2005-07-01	687	702	687	695	55,900	695
2005-06-30	684	688	682	687	23,000	687
2005-06-29	682	688	682	685	20,700	685
2005-06-28	682	683	679	683	9,100	683
2005-06-27	676	679	675	677	13,900	677
2005-06-24	670	677	668	677	34,200	677
2005-06-23	679	680	672	673	38,500	673
2005-06-22	693	695	686	686	26,400	686
2005-06-21	701	702	686	690	30,000	690
2005-06-20	700	707	691	695	36,300	695
2005-06-17	675	683	675	679	47,800	679
2005-06-16	668	677	668	674	19,100	674
2005-06-15	662	672	659	664	34,100	664
2005-06-14	660	663	657	659	8,800	659
2005-06-13	650	654	648	653	38,500	653
2005-06-10	653	657	649	650	35,500	650
2005-06-09	656	663	650	655	31,500	655
2005-06-08	658	662	656	660	19,700	660
2005-06-07	660	660	656	657	18,700	657
2005-06-06	666	667	660	661	29,700	661
2005-06-03	660	668	660	668	14,300	668
2005-06-02	656	660	651	659	22,700	659
2005-06-01	650	658	649	657	50,000	657
2005-05-31	650	650	647	650	30,000	650
2005-05-30	661	664	641	649	55,300	649
2005-05-27	679	680	666	671	10,800	671
2005-05-26	680	686	660	684	21,400	684
2005-05-25	697	698	690	691	11,000	691
2005-05-24	700	700	693	697	83,200	697
2005-05-23	705	705	690	700	16,100	700
2005-05-20	698	705	697	697	20,800	697
2005-05-19	699	699	694	697	13,100	697
2005-05-18	700	706	680	688	34,600	688
2005-05-17	712	715	701	701	20,700	701
2005-05-16	730	730	701	702	46,300	702
2005-05-13	734	734	725	730	9,800	730
2005-05-12	737	740	731	733	12,300	733
2005-05-11	736	738	728	734	21,700	734
2005-05-10	727	735	727	735	39,600	735
2005-05-09	725	727	717	726	22,800	726
2005-05-06	726	730	720	724	22,600	724
2005-05-02	722	729	721	723	13,300	723
2005-04-28	720	729	720	721	10,100	721
2005-04-27	737	737	715	720	27,900	720
2005-04-26	738	740	734	738	11,600	738
2005-04-25	738	741	735	736	19,000	736
2005-04-22	749	749	736	740	12,700	740
2005-04-21	721	735	721	733	38,000	733
2005-04-20	770	775	750	750	35,400	750
2005-04-19	750	778	737	741	72,300	741
2005-04-18	761	772	711	720	54,300	720
2005-04-15	793	803	778	782	49,800	782
2005-04-14	806	813	803	813	27,200	813
2005-04-13	836	839	822	822	49,200	822
2005-04-12	829	840	829	835	33,200	835
2005-04-11	832	836	830	831	28,000	831
2005-04-08	819	839	819	829	86,400	829
2005-04-07	817	825	817	819	53,700	819
2005-04-06	825	830	804	817	87,500	817
2005-04-05	835	837	827	827	37,900	827
2005-04-04	829	840	823	839	80,700	839
2005-04-01	849	855	824	841	309,500	841
2005-03-31	870	876	855	855	330,900	855
2005-03-30	877	879	867	870	66,900	870
2005-03-29	887	888	875	877	81,400	877
2005-03-28	887	888	881	885	30,500	885
2005-03-25	891	891	878	880	110,400	880
2005-03-24	891	893	888	893	103,100	893
2005-03-23	890	893	882	885	130,600	885
2005-03-22	888	895	871	891	400,400	891
2005-03-18	853	853	802	828	87,800	828
2005-03-17	859	865	852	859	68,400	859
2005-03-16	856	860	854	854	27,300	854
2005-03-15	869	869	856	860	27,600	860
2005-03-14	860	869	859	863	55,600	863
2005-03-11	875	875	852	858	33,200	858
2005-03-10	878	879	874	875	61,600	875
2005-03-09	876	880	866	877	36,800	877
2005-03-08	861	878	860	877	70,000	877
2005-03-07	860	869	852	863	79,500	863
2005-03-04	873	876	869	870	43,400	870
2005-03-03	871	875	867	872	26,800	872
2005-03-02	870	884	867	880	45,800	880
2005-03-01	887	891	880	880	59,600	880
2005-02-28	868	877	858	877	45,500	877
2005-02-25	854	857	851	857	32,900	857
2005-02-24	840	848	834	845	10,900	845
2005-02-23	835	850	835	843	7,600	843
2005-02-22	861	861	845	855	32,600	855
2005-02-21	814	860	814	853	41,900	853
2005-02-18	806	811	805	811	12,100	811
2005-02-17	801	810	801	808	9,500	808
2005-02-16	819	819	801	813	18,200	813
2005-02-15	845	849	825	825	37,600	825
2005-02-14	840	848	833	841	37,100	841
2005-02-10	821	830	780	830	60,900	830
2005-02-09	850	850	831	832	37,700	832
2005-02-08	869	869	850	850	67,800	850
2005-02-07	846	870	841	870	91,200	870
2005-02-04	800	820	795	820	61,300	820
2005-02-03	800	800	781	796	73,300	796
2005-02-02	769	790	765	790	79,900	790
2005-02-01	750	774	745	766	79,300	766
2005-01-31	739	743	735	743	20,400	743
2005-01-28	736	740	732	739	21,900	739
2005-01-27	736	737	727	735	30,900	735
2005-01-26	734	738	730	736	23,200	736
2005-01-25	722	735	720	731	40,000	731
2005-01-24	713	724	713	724	15,700	724
2005-01-21	720	723	711	723	13,100	723
2005-01-20	730	730	721	725	17,200	725
2005-01-19	733	735	724	730	31,100	730
2005-01-18	725	726	721	725	21,600	725
2005-01-17	722	727	717	723	30,900	723
2005-01-14	716	722	711	721	18,000	721
2005-01-13	726	727	709	716	52,300	716
2005-01-12	735	746	715	734	131,600	734
2005-01-11	699	724	695	720	126,500	720
2005-01-07	669	675	669	674	15,100	674
2005-01-06	656	670	656	666	15,700	666
2005-01-05	652	666	652	664	22,600	664
2005-01-04	658	663	658	662	2,200	662

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 [2005年度]

7640 (株)トップカルチャーの時系列データ [2005年度]