7640 (株)トップカルチャーの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	691	695	686	687	4,200	687
2006-12-28	691	695	687	688	11,000	688
2006-12-27	695	697	692	693	5,300	693
2006-12-26	692	694	690	694	7,800	694
2006-12-25	696	700	693	693	5,000	693
2006-12-22	697	700	695	696	6,300	696
2006-12-21	696	703	696	699	5,600	699
2006-12-20	699	703	693	703	10,700	703
2006-12-19	700	700	692	693	20,700	693
2006-12-18	706	713	705	709	9,700	709
2006-12-15	714	715	710	713	20,800	713
2006-12-14	710	715	707	711	12,100	711
2006-12-13	700	705	700	705	11,200	705
2006-12-12	709	709	702	705	6,700	705
2006-12-11	717	719	707	708	20,400	708
2006-12-08	692	700	692	697	14,300	697
2006-12-07	692	698	690	698	8,400	698
2006-12-06	689	692	685	692	11,600	692
2006-12-05	691	692	687	691	9,500	691
2006-12-04	692	695	689	693	15,000	693
2006-12-01	703	703	691	696	12,000	696
2006-11-30	705	707	701	705	8,300	705
2006-11-29	709	709	701	706	5,000	706
2006-11-28	695	702	695	700	5,700	700
2006-11-27	694	706	687	698	14,400	698
2006-11-24	686	686	677	684	10,100	684
2006-11-22	683	690	677	689	9,800	689
2006-11-21	688	697	679	690	5,500	690
2006-11-20	699	701	685	687	10,300	687
2006-11-17	714	714	704	705	8,200	705
2006-11-16	706	714	704	711	21,200	711
2006-11-15	687	698	685	696	18,400	696
2006-11-14	670	680	669	678	11,700	678
2006-11-13	690	690	676	676	17,900	676
2006-11-10	690	697	687	690	31,200	690
2006-11-09	695	695	688	693	12,800	693
2006-11-08	719	723	692	700	13,800	700
2006-11-07	728	728	721	722	15,300	722
2006-11-06	720	728	720	723	12,100	723
2006-11-02	720	721	717	720	12,400	720
2006-11-01	721	726	716	726	13,000	726
2006-10-31	725	736	721	730	20,900	730
2006-10-30	742	742	719	722	37,400	722
2006-10-27	752	752	738	740	28,700	740
2006-10-26	740	752	737	750	129,700	750
2006-10-25	747	752	740	740	163,300	740
2006-10-24	761	762	754	754	59,600	754
2006-10-23	755	760	755	760	46,500	760
2006-10-20	755	757	754	754	14,800	754
2006-10-19	755	756	754	756	15,800	756
2006-10-18	756	757	751	754	19,700	754
2006-10-17	757	758	752	756	16,400	756
2006-10-16	754	759	753	759	13,900	759
2006-10-13	745	753	745	753	14,000	753
2006-10-12	752	755	745	745	19,900	745
2006-10-11	757	757	750	753	14,900	753
2006-10-10	754	759	754	756	15,800	756
2006-10-06	750	759	750	758	24,400	758
2006-10-05	753	760	752	760	14,300	760
2006-10-04	760	761	751	753	20,300	753
2006-10-03	758	760	754	760	18,000	760
2006-10-02	754	758	748	755	17,100	755
2006-09-29	745	748	743	748	13,200	748
2006-09-28	743	746	740	746	10,100	746
2006-09-27	735	744	735	737	21,700	737
2006-09-26	735	735	731	732	8,700	732
2006-09-25	725	734	725	734	11,500	734
2006-09-22	725	734	725	726	10,200	726
2006-09-21	728	731	725	728	5,400	728
2006-09-20	735	735	725	728	10,000	728
2006-09-19	730	734	729	730	5,300	730
2006-09-15	735	736	725	728	7,100	728
2006-09-14	730	735	727	735	3,200	735
2006-09-13	731	736	727	727	4,700	727
2006-09-12	736	738	726	726	10,200	726
2006-09-11	741	742	735	736	8,400	736
2006-09-08	748	748	740	740	20,300	740
2006-09-07	737	741	735	738	10,200	738
2006-09-06	750	750	743	743	4,400	743
2006-09-05	747	752	746	750	7,100	750
2006-09-04	731	755	731	747	28,300	747
2006-09-01	743	744	736	739	11,800	739
2006-08-31	732	745	728	744	15,700	744
2006-08-30	729	738	726	734	11,700	734
2006-08-29	737	737	725	725	9,500	725
2006-08-28	740	740	732	734	15,500	734
2006-08-25	743	743	736	743	16,900	743
2006-08-24	743	743	732	734	11,800	734
2006-08-23	735	744	734	743	8,000	743
2006-08-22	734	738	730	736	10,800	736
2006-08-21	734	738	729	732	7,000	732
2006-08-18	737	739	732	734	8,600	734
2006-08-17	743	744	740	741	4,000	741
2006-08-16	743	743	740	743	10,600	743
2006-08-15	739	742	734	740	12,600	740
2006-08-14	744	744	740	743	4,500	743
2006-08-11	740	745	738	743	6,200	743
2006-08-10	745	745	741	744	5,800	744
2006-08-09	744	748	741	746	9,900	746
2006-08-08	741	744	730	744	11,200	744
2006-08-07	750	751	735	739	11,800	739
2006-08-04	740	744	736	743	9,800	743
2006-08-03	730	744	728	738	9,200	738
2006-08-02	720	733	719	733	8,800	733
2006-08-01	710	727	710	726	7,800	726
2006-07-31	719	727	710	710	8,300	710
2006-07-28	718	718	710	718	5,500	718
2006-07-27	715	722	706	718	10,200	718
2006-07-26	726	729	715	715	8,000	715
2006-07-25	726	726	720	726	3,500	726
2006-07-24	731	731	719	723	3,800	723
2006-07-21	732	732	717	732	5,400	732
2006-07-20	723	732	723	730	4,300	730
2006-07-19	705	725	705	710	11,700	710
2006-07-18	738	738	690	710	25,500	710
2006-07-14	740	744	738	741	14,700	741
2006-07-13	750	753	741	744	27,100	744
2006-07-12	750	763	750	752	10,100	752
2006-07-11	760	771	751	756	13,500	756
2006-07-10	762	774	751	760	18,900	760
2006-07-07	760	769	760	763	16,000	763
2006-07-06	775	776	750	764	33,900	764
2006-07-05	779	795	777	780	88,500	780
2006-07-04	771	780	771	780	60,800	780
2006-07-03	757	772	757	770	39,300	770
2006-06-30	755	763	753	757	53,500	757
2006-06-29	740	754	740	754	35,500	754
2006-06-28	741	746	740	746	14,700	746
2006-06-27	739	746	739	746	24,700	746
2006-06-26	733	739	730	739	6,700	739
2006-06-23	746	746	733	738	14,200	738
2006-06-22	735	745	732	745	26,600	745
2006-06-21	739	739	732	735	17,200	735
2006-06-20	740	740	735	739	7,200	739
2006-06-19	743	743	738	740	12,200	740
2006-06-16	741	743	736	741	19,800	741
2006-06-15	724	740	724	739	30,000	739
2006-06-14	714	729	712	729	18,300	729
2006-06-13	725	729	720	724	26,600	724
2006-06-12	730	733	716	732	18,300	732
2006-06-09	695	729	691	729	59,200	729
2006-06-08	722	727	670	705	70,900	705
2006-06-07	732	735	720	722	101,300	722
2006-06-06	731	732	726	729	46,900	729
2006-06-05	725	729	724	726	66,800	726
2006-06-02	719	728	701	720	44,500	720
2006-06-01	740	745	730	739	59,800	739
2006-05-31	733	748	733	743	46,200	743
2006-05-30	744	750	739	744	45,600	744
2006-05-29	735	743	735	742	17,600	742
2006-05-26	734	739	730	735	10,200	735
2006-05-25	735	735	730	733	16,200	733
2006-05-24	730	735	729	732	43,900	732
2006-05-23	718	735	718	730	35,400	730
2006-05-22	733	746	733	738	17,200	738
2006-05-19	726	735	724	735	26,100	735
2006-05-18	719	730	716	726	32,900	726
2006-05-17	741	748	736	740	29,800	740
2006-05-16	750	754	746	750	57,600	750
2006-05-15	750	754	743	753	32,500	753
2006-05-12	749	752	740	751	38,400	751
2006-05-11	750	754	746	747	25,400	747
2006-05-10	750	753	746	747	21,300	747
2006-05-09	755	758	747	749	41,500	749
2006-05-08	751	755	750	751	23,400	751
2006-05-02	745	752	740	751	31,400	751
2006-05-01	745	752	741	743	49,200	743
2006-04-28	733	747	732	745	23,400	745
2006-04-27	745	747	735	736	33,200	736
2006-04-26	748	749	740	749	22,900	749
2006-04-25	725	750	723	748	23,200	748
2006-04-24	741	753	730	735	33,100	735
2006-04-21	741	755	741	753	61,500	753
2006-04-20	745	748	738	744	23,300	744
2006-04-19	743	750	743	745	17,900	745
2006-04-18	726	747	723	743	17,200	743
2006-04-17	756	757	742	742	27,800	742
2006-04-14	751	753	740	753	28,700	753
2006-04-13	737	751	730	750	37,900	750
2006-04-12	747	747	723	738	36,000	738
2006-04-11	752	755	745	750	33,500	750
2006-04-10	751	760	745	754	52,700	754
2006-04-07	760	760	751	755	18,000	755
2006-04-06	762	765	758	760	52,200	760
2006-04-05	760	766	760	764	52,500	764
2006-04-04	761	762	756	758	72,600	758
2006-04-03	755	761	753	760	67,100	760
2006-03-31	747	760	744	753	86,300	753
2006-03-30	745	747	743	746	19,500	746
2006-03-29	741	745	735	745	43,600	745
2006-03-28	745	745	739	741	24,600	741
2006-03-27	740	746	740	745	68,900	745
2006-03-24	729	744	729	736	82,300	736
2006-03-23	721	730	720	727	62,200	727
2006-03-22	710	720	706	713	43,100	713
2006-03-20	705	713	705	710	23,900	710
2006-03-17	696	709	692	708	42,100	708
2006-03-16	702	711	698	698	52,100	698
2006-03-15	723	723	715	718	26,100	718
2006-03-14	717	724	710	724	41,100	724
2006-03-13	710	717	704	712	50,400	712
2006-03-10	695	729	693	715	114,900	715
2006-03-09	690	695	689	695	31,400	695
2006-03-08	695	695	676	681	63,000	681
2006-03-07	695	697	687	694	42,100	694
2006-03-06	687	687	678	686	51,700	686
2006-03-03	665	674	665	667	12,400	667
2006-03-02	668	678	665	667	24,100	667
2006-03-01	671	671	663	667	34,300	667
2006-02-28	669	673	664	667	45,000	667
2006-02-27	685	685	653	654	126,900	654
2006-02-24	680	685	671	676	88,400	676
2006-02-23	660	680	659	670	102,300	670
2006-02-22	640	643	635	640	44,800	640
2006-02-21	630	636	623	633	58,000	633
2006-02-20	659	659	633	636	50,100	636
2006-02-17	668	674	660	661	30,800	661
2006-02-16	685	685	671	674	22,600	674
2006-02-15	690	690	680	684	21,700	684
2006-02-14	675	677	650	673	61,300	673
2006-02-13	690	690	675	676	32,100	676
2006-02-10	700	702	685	689	35,400	689
2006-02-09	704	705	696	698	34,600	698
2006-02-08	709	709	698	698	36,100	698
2006-02-07	709	713	705	705	19,200	705
2006-02-06	715	715	705	709	26,300	709
2006-02-03	707	710	705	705	29,200	705
2006-02-02	708	716	708	712	35,500	712
2006-02-01	718	721	705	707	43,000	707
2006-01-31	726	728	717	720	29,300	720
2006-01-30	735	735	725	727	31,500	727
2006-01-27	720	724	720	722	18,600	722
2006-01-26	725	725	718	720	14,000	720
2006-01-25	729	735	717	717	27,500	717
2006-01-24	701	720	700	719	37,700	719
2006-01-23	710	711	696	696	37,600	696
2006-01-20	730	730	711	719	40,500	719
2006-01-19	681	735	681	716	52,900	716
2006-01-18	735	735	670	687	101,700	687
2006-01-17	750	750	737	740	58,300	740
2006-01-16	740	750	740	746	69,000	746
2006-01-13	740	741	733	736	57,600	736
2006-01-12	743	745	739	740	48,600	740
2006-01-11	751	755	741	745	42,800	745
2006-01-10	745	752	744	749	65,400	749
2006-01-06	737	744	736	740	59,400	740
2006-01-05	737	741	735	737	34,000	737
2006-01-04	739	740	732	736	17,700	736

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 [2006年度]

7640 (株)トップカルチャーの時系列データ [2006年度]