7640 (株)トップカルチャー の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 445 | 446 | 441 | 444 | 6,800 | 444 |
| 2007-12-27 | 448 | 449 | 443 | 445 | 9,600 | 445 |
| 2007-12-26 | 440 | 447 | 439 | 447 | 9,700 | 447 |
| 2007-12-25 | 444 | 444 | 435 | 435 | 24,000 | 435 |
| 2007-12-21 | 431 | 436 | 431 | 433 | 17,600 | 433 |
| 2007-12-20 | 442 | 445 | 427 | 428 | 23,600 | 428 |
| 2007-12-19 | 448 | 450 | 442 | 443 | 16,500 | 443 |
| 2007-12-18 | 450 | 450 | 443 | 447 | 16,700 | 447 |
| 2007-12-17 | 462 | 469 | 456 | 457 | 20,300 | 457 |
| 2007-12-14 | 472 | 475 | 465 | 472 | 25,100 | 472 |
| 2007-12-13 | 476 | 479 | 471 | 471 | 20,400 | 471 |
| 2007-12-12 | 474 | 480 | 472 | 477 | 18,900 | 477 |
| 2007-12-11 | 485 | 490 | 480 | 484 | 19,000 | 484 |
| 2007-12-10 | 485 | 490 | 477 | 483 | 36,300 | 483 |
| 2007-12-07 | 498 | 498 | 482 | 483 | 78,900 | 483 |
| 2007-12-06 | 467 | 485 | 467 | 485 | 110,000 | 485 |
| 2007-12-05 | 441 | 450 | 440 | 447 | 31,900 | 447 |
| 2007-12-04 | 446 | 448 | 435 | 440 | 19,500 | 440 |
| 2007-12-03 | 445 | 453 | 439 | 439 | 42,900 | 439 |
| 2007-11-30 | 425 | 433 | 425 | 433 | 25,200 | 433 |
| 2007-11-29 | 426 | 430 | 418 | 422 | 25,500 | 422 |
| 2007-11-28 | 418 | 425 | 414 | 415 | 16,600 | 415 |
| 2007-11-27 | 414 | 420 | 408 | 418 | 20,800 | 418 |
| 2007-11-26 | 426 | 426 | 418 | 421 | 9,500 | 421 |
| 2007-11-22 | 413 | 422 | 412 | 416 | 17,200 | 416 |
| 2007-11-21 | 414 | 423 | 414 | 418 | 13,400 | 418 |
| 2007-11-20 | 419 | 419 | 408 | 414 | 27,200 | 414 |
| 2007-11-19 | 430 | 440 | 425 | 426 | 34,500 | 426 |
| 2007-11-16 | 450 | 450 | 440 | 440 | 11,300 | 440 |
| 2007-11-15 | 455 | 459 | 448 | 449 | 29,300 | 449 |
| 2007-11-14 | 443 | 451 | 440 | 451 | 20,600 | 451 |
| 2007-11-13 | 441 | 452 | 437 | 438 | 31,300 | 438 |
| 2007-11-12 | 460 | 460 | 450 | 453 | 36,300 | 453 |
| 2007-11-09 | 463 | 467 | 460 | 461 | 31,700 | 461 |
| 2007-11-08 | 471 | 472 | 462 | 463 | 30,300 | 463 |
| 2007-11-07 | 489 | 489 | 471 | 473 | 28,800 | 473 |
| 2007-11-06 | 490 | 492 | 486 | 489 | 20,100 | 489 |
| 2007-11-05 | 498 | 498 | 490 | 492 | 21,900 | 492 |
| 2007-11-02 | 494 | 497 | 493 | 494 | 24,100 | 494 |
| 2007-11-01 | 504 | 504 | 498 | 499 | 28,900 | 499 |
| 2007-10-31 | 502 | 503 | 492 | 502 | 42,800 | 502 |
| 2007-10-30 | 512 | 512 | 502 | 505 | 28,000 | 505 |
| 2007-10-29 | 515 | 515 | 507 | 513 | 49,700 | 513 |
| 2007-10-26 | 501 | 515 | 493 | 508 | 208,100 | 508 |
| 2007-10-25 | 522 | 528 | 520 | 521 | 236,700 | 521 |
| 2007-10-24 | 531 | 532 | 527 | 529 | 77,400 | 529 |
| 2007-10-23 | 532 | 533 | 529 | 531 | 37,500 | 531 |
| 2007-10-22 | 533 | 533 | 527 | 530 | 27,200 | 530 |
| 2007-10-19 | 535 | 535 | 533 | 533 | 20,900 | 533 |
| 2007-10-18 | 527 | 537 | 527 | 536 | 17,200 | 536 |
| 2007-10-17 | 530 | 534 | 525 | 528 | 38,600 | 528 |
| 2007-10-16 | 542 | 544 | 536 | 537 | 37,000 | 537 |
| 2007-10-15 | 547 | 547 | 540 | 541 | 33,200 | 541 |
| 2007-10-12 | 542 | 546 | 540 | 543 | 26,200 | 543 |
| 2007-10-11 | 536 | 544 | 532 | 543 | 46,400 | 543 |
| 2007-10-10 | 539 | 543 | 529 | 531 | 71,300 | 531 |
| 2007-10-09 | 541 | 545 | 533 | 535 | 60,600 | 535 |
| 2007-10-05 | 533 | 537 | 528 | 533 | 43,300 | 533 |
| 2007-10-04 | 526 | 537 | 525 | 529 | 46,500 | 529 |
| 2007-10-03 | 524 | 527 | 523 | 526 | 25,800 | 526 |
| 2007-10-02 | 524 | 529 | 517 | 521 | 45,600 | 521 |
| 2007-10-01 | 502 | 515 | 500 | 514 | 37,900 | 514 |
| 2007-09-28 | 500 | 505 | 493 | 497 | 62,100 | 497 |
| 2007-09-27 | 490 | 500 | 488 | 500 | 69,300 | 500 |
| 2007-09-26 | 490 | 495 | 485 | 489 | 55,300 | 489 |
| 2007-09-25 | 490 | 498 | 488 | 489 | 25,200 | 489 |
| 2007-09-21 | 480 | 484 | 478 | 484 | 12,900 | 484 |
| 2007-09-20 | 481 | 487 | 478 | 478 | 8,900 | 478 |
| 2007-09-19 | 477 | 488 | 476 | 482 | 6,700 | 482 |
| 2007-09-18 | 480 | 488 | 475 | 475 | 8,200 | 475 |
| 2007-09-14 | 471 | 480 | 471 | 478 | 17,300 | 478 |
| 2007-09-13 | 482 | 485 | 475 | 476 | 9,100 | 476 |
| 2007-09-12 | 488 | 489 | 484 | 484 | 10,500 | 484 |
| 2007-09-11 | 492 | 492 | 485 | 486 | 6,700 | 486 |
| 2007-09-10 | 492 | 496 | 490 | 493 | 9,600 | 493 |
| 2007-09-07 | 490 | 499 | 486 | 493 | 18,800 | 493 |
| 2007-09-06 | 485 | 488 | 482 | 486 | 7,200 | 486 |
| 2007-09-05 | 498 | 498 | 488 | 493 | 11,800 | 493 |
| 2007-09-04 | 491 | 498 | 489 | 498 | 11,900 | 498 |
| 2007-09-03 | 490 | 492 | 488 | 490 | 11,900 | 490 |
| 2007-08-31 | 480 | 489 | 480 | 489 | 8,200 | 489 |
| 2007-08-30 | 486 | 486 | 480 | 483 | 10,900 | 483 |
| 2007-08-29 | 476 | 490 | 473 | 487 | 17,500 | 487 |
| 2007-08-28 | 471 | 498 | 471 | 487 | 20,300 | 487 |
| 2007-08-27 | 504 | 510 | 470 | 475 | 39,200 | 475 |
| 2007-08-24 | 497 | 502 | 496 | 501 | 10,600 | 501 |
| 2007-08-23 | 495 | 500 | 495 | 497 | 14,200 | 497 |
| 2007-08-22 | 504 | 504 | 498 | 499 | 8,100 | 499 |
| 2007-08-21 | 490 | 501 | 486 | 501 | 16,300 | 501 |
| 2007-08-20 | 500 | 503 | 491 | 491 | 15,300 | 491 |
| 2007-08-17 | 506 | 506 | 492 | 492 | 24,500 | 492 |
| 2007-08-16 | 511 | 515 | 500 | 508 | 21,800 | 508 |
| 2007-08-15 | 515 | 519 | 511 | 516 | 11,800 | 516 |
| 2007-08-14 | 526 | 530 | 513 | 517 | 19,200 | 517 |
| 2007-08-13 | 518 | 530 | 517 | 526 | 17,200 | 526 |
| 2007-08-10 | 528 | 528 | 516 | 517 | 14,200 | 517 |
| 2007-08-09 | 536 | 538 | 531 | 531 | 15,100 | 531 |
| 2007-08-08 | 535 | 540 | 534 | 536 | 4,900 | 536 |
| 2007-08-07 | 549 | 549 | 540 | 541 | 13,500 | 541 |
| 2007-08-06 | 554 | 554 | 530 | 549 | 16,100 | 549 |
| 2007-08-03 | 557 | 559 | 550 | 559 | 7,600 | 559 |
| 2007-08-02 | 560 | 560 | 549 | 560 | 9,900 | 560 |
| 2007-08-01 | 561 | 563 | 551 | 555 | 8,400 | 555 |
| 2007-07-31 | 560 | 565 | 552 | 560 | 12,500 | 560 |
| 2007-07-30 | 540 | 560 | 540 | 560 | 20,600 | 560 |
| 2007-07-27 | 549 | 550 | 542 | 547 | 24,700 | 547 |
| 2007-07-26 | 555 | 557 | 552 | 552 | 18,400 | 552 |
| 2007-07-25 | 560 | 561 | 550 | 555 | 38,300 | 555 |
| 2007-07-24 | 564 | 564 | 560 | 560 | 22,900 | 560 |
| 2007-07-23 | 566 | 569 | 561 | 564 | 18,100 | 564 |
| 2007-07-20 | 569 | 570 | 566 | 566 | 12,700 | 566 |
| 2007-07-19 | 571 | 574 | 567 | 568 | 23,100 | 568 |
| 2007-07-18 | 567 | 572 | 566 | 567 | 21,400 | 567 |
| 2007-07-17 | 573 | 573 | 566 | 569 | 27,100 | 569 |
| 2007-07-13 | 573 | 577 | 573 | 576 | 11,800 | 576 |
| 2007-07-12 | 578 | 585 | 573 | 578 | 20,400 | 578 |
| 2007-07-11 | 578 | 579 | 576 | 578 | 9,900 | 578 |
| 2007-07-10 | 579 | 580 | 575 | 578 | 10,700 | 578 |
| 2007-07-09 | 585 | 585 | 577 | 579 | 15,400 | 579 |
| 2007-07-06 | 589 | 589 | 581 | 581 | 19,200 | 581 |
| 2007-07-05 | 586 | 588 | 585 | 586 | 5,000 | 586 |
| 2007-07-04 | 592 | 592 | 583 | 586 | 18,200 | 586 |
| 2007-07-03 | 592 | 592 | 590 | 592 | 4,500 | 592 |
| 2007-07-02 | 593 | 594 | 590 | 590 | 7,900 | 590 |
| 2007-06-29 | 592 | 595 | 589 | 594 | 8,000 | 594 |
| 2007-06-28 | 595 | 596 | 585 | 591 | 11,800 | 591 |
| 2007-06-27 | 583 | 585 | 580 | 585 | 4,800 | 585 |
| 2007-06-26 | 586 | 587 | 580 | 584 | 8,400 | 584 |
| 2007-06-25 | 590 | 592 | 587 | 587 | 6,900 | 587 |
| 2007-06-22 | 592 | 592 | 586 | 589 | 6,400 | 589 |
| 2007-06-21 | 594 | 594 | 587 | 591 | 8,400 | 591 |
| 2007-06-20 | 591 | 591 | 589 | 590 | 7,200 | 590 |
| 2007-06-19 | 586 | 593 | 586 | 592 | 13,000 | 592 |
| 2007-06-18 | 587 | 594 | 583 | 593 | 23,600 | 593 |
| 2007-06-15 | 586 | 589 | 576 | 582 | 20,700 | 582 |
| 2007-06-14 | 573 | 577 | 570 | 576 | 10,300 | 576 |
| 2007-06-13 | 561 | 571 | 561 | 567 | 37,600 | 567 |
| 2007-06-12 | 580 | 580 | 562 | 562 | 35,500 | 562 |
| 2007-06-11 | 588 | 588 | 574 | 576 | 20,200 | 576 |
| 2007-06-08 | 585 | 598 | 582 | 585 | 40,800 | 585 |
| 2007-06-07 | 590 | 599 | 590 | 598 | 12,400 | 598 |
| 2007-06-06 | 589 | 597 | 588 | 593 | 16,600 | 593 |
| 2007-06-05 | 598 | 598 | 590 | 594 | 19,500 | 594 |
| 2007-06-04 | 598 | 598 | 593 | 597 | 7,100 | 597 |
| 2007-06-01 | 591 | 597 | 590 | 593 | 7,800 | 593 |
| 2007-05-31 | 596 | 596 | 586 | 589 | 14,700 | 589 |
| 2007-05-30 | 595 | 599 | 589 | 589 | 31,400 | 589 |
| 2007-05-29 | 597 | 601 | 593 | 593 | 24,100 | 593 |
| 2007-05-28 | 595 | 595 | 591 | 591 | 4,000 | 591 |
| 2007-05-25 | 595 | 598 | 590 | 592 | 20,100 | 592 |
| 2007-05-24 | 587 | 593 | 587 | 593 | 8,000 | 593 |
| 2007-05-23 | 589 | 590 | 585 | 586 | 8,800 | 586 |
| 2007-05-22 | 587 | 587 | 578 | 582 | 11,200 | 582 |
| 2007-05-21 | 581 | 584 | 573 | 577 | 12,000 | 577 |
| 2007-05-18 | 586 | 587 | 574 | 575 | 12,600 | 575 |
| 2007-05-17 | 592 | 598 | 590 | 590 | 8,300 | 590 |
| 2007-05-16 | 598 | 598 | 590 | 591 | 9,100 | 591 |
| 2007-05-15 | 602 | 602 | 590 | 590 | 11,700 | 590 |
| 2007-05-14 | 598 | 605 | 596 | 598 | 10,100 | 598 |
| 2007-05-11 | 596 | 596 | 590 | 594 | 14,300 | 594 |
| 2007-05-10 | 603 | 604 | 591 | 593 | 21,300 | 593 |
| 2007-05-09 | 590 | 598 | 590 | 598 | 14,800 | 598 |
| 2007-05-08 | 586 | 592 | 586 | 591 | 12,900 | 591 |
| 2007-05-07 | 579 | 585 | 571 | 585 | 37,200 | 585 |
| 2007-05-02 | 579 | 579 | 571 | 574 | 14,700 | 574 |
| 2007-05-01 | 590 | 590 | 569 | 569 | 58,100 | 569 |
| 2007-04-27 | 586 | 586 | 577 | 581 | 21,500 | 581 |
| 2007-04-26 | 575 | 592 | 575 | 586 | 26,300 | 586 |
| 2007-04-25 | 584 | 585 | 569 | 574 | 15,200 | 574 |
| 2007-04-24 | 570 | 577 | 566 | 577 | 55,700 | 577 |
| 2007-04-23 | 592 | 595 | 560 | 570 | 37,600 | 570 |
| 2007-04-20 | 592 | 596 | 591 | 592 | 9,600 | 592 |
| 2007-04-19 | 601 | 601 | 591 | 591 | 44,000 | 591 |
| 2007-04-18 | 602 | 606 | 600 | 600 | 28,700 | 600 |
| 2007-04-17 | 601 | 604 | 599 | 604 | 48,400 | 604 |
| 2007-04-16 | 609 | 609 | 600 | 601 | 25,200 | 601 |
| 2007-04-13 | 611 | 611 | 602 | 602 | 28,300 | 602 |
| 2007-04-12 | 612 | 613 | 599 | 601 | 64,300 | 601 |
| 2007-04-11 | 615 | 618 | 610 | 610 | 24,300 | 610 |
| 2007-04-10 | 613 | 614 | 610 | 612 | 19,600 | 612 |
| 2007-04-09 | 612 | 615 | 612 | 612 | 16,000 | 612 |
| 2007-04-06 | 614 | 617 | 611 | 611 | 20,500 | 611 |
| 2007-04-05 | 621 | 621 | 612 | 614 | 24,300 | 614 |
| 2007-04-04 | 613 | 618 | 608 | 614 | 56,700 | 614 |
| 2007-04-03 | 620 | 635 | 616 | 616 | 38,900 | 616 |
| 2007-04-02 | 635 | 636 | 615 | 619 | 55,500 | 619 |
| 2007-03-30 | 639 | 643 | 637 | 637 | 31,700 | 637 |
| 2007-03-29 | 644 | 644 | 638 | 639 | 38,800 | 639 |
| 2007-03-28 | 642 | 649 | 642 | 645 | 28,900 | 645 |
| 2007-03-27 | 645 | 649 | 641 | 643 | 39,400 | 643 |
| 2007-03-26 | 645 | 653 | 644 | 647 | 53,300 | 647 |
| 2007-03-23 | 652 | 659 | 645 | 649 | 56,700 | 649 |
| 2007-03-22 | 663 | 665 | 653 | 653 | 40,000 | 653 |
| 2007-03-20 | 668 | 669 | 661 | 661 | 16,300 | 661 |
| 2007-03-19 | 662 | 665 | 662 | 664 | 6,700 | 664 |
| 2007-03-16 | 670 | 673 | 658 | 664 | 14,400 | 664 |
| 2007-03-15 | 673 | 677 | 663 | 668 | 26,300 | 668 |
| 2007-03-14 | 668 | 668 | 659 | 663 | 32,400 | 663 |
| 2007-03-13 | 679 | 679 | 673 | 673 | 22,800 | 673 |
| 2007-03-12 | 680 | 680 | 672 | 675 | 24,600 | 675 |
| 2007-03-09 | 674 | 676 | 669 | 669 | 35,000 | 669 |
| 2007-03-08 | 669 | 674 | 661 | 674 | 50,700 | 674 |
| 2007-03-07 | 661 | 670 | 660 | 668 | 108,300 | 668 |
| 2007-03-06 | 645 | 662 | 641 | 658 | 196,900 | 658 |
| 2007-03-05 | 679 | 679 | 662 | 663 | 62,300 | 663 |
| 2007-03-02 | 695 | 695 | 685 | 685 | 41,600 | 685 |
| 2007-03-01 | 714 | 714 | 672 | 699 | 85,400 | 699 |
| 2007-02-28 | 657 | 714 | 657 | 714 | 129,800 | 714 |
| 2007-02-27 | 705 | 710 | 702 | 707 | 31,800 | 707 |
| 2007-02-26 | 720 | 722 | 711 | 715 | 37,600 | 715 |
| 2007-02-23 | 693 | 708 | 693 | 702 | 95,000 | 702 |
| 2007-02-22 | 681 | 688 | 681 | 687 | 14,200 | 687 |
| 2007-02-21 | 691 | 691 | 680 | 681 | 10,500 | 681 |
| 2007-02-20 | 695 | 695 | 684 | 685 | 14,600 | 685 |
| 2007-02-19 | 684 | 688 | 683 | 686 | 12,900 | 686 |
| 2007-02-16 | 679 | 683 | 673 | 683 | 12,800 | 683 |
| 2007-02-15 | 678 | 681 | 675 | 679 | 19,000 | 679 |
| 2007-02-14 | 672 | 678 | 671 | 672 | 8,300 | 672 |
| 2007-02-13 | 674 | 677 | 674 | 675 | 7,900 | 675 |
| 2007-02-09 | 671 | 675 | 670 | 674 | 9,800 | 674 |
| 2007-02-08 | 671 | 674 | 671 | 671 | 15,200 | 671 |
| 2007-02-07 | 673 | 675 | 671 | 673 | 6,800 | 673 |
| 2007-02-06 | 675 | 675 | 671 | 671 | 5,500 | 671 |
| 2007-02-05 | 679 | 679 | 671 | 671 | 9,700 | 671 |
| 2007-02-02 | 679 | 679 | 674 | 675 | 10,200 | 675 |
| 2007-02-01 | 671 | 677 | 670 | 674 | 14,900 | 674 |
| 2007-01-31 | 680 | 680 | 671 | 671 | 10,800 | 671 |
| 2007-01-30 | 680 | 680 | 673 | 678 | 17,900 | 678 |
| 2007-01-29 | 670 | 677 | 670 | 676 | 18,300 | 676 |
| 2007-01-26 | 667 | 672 | 666 | 668 | 34,300 | 668 |
| 2007-01-25 | 676 | 678 | 674 | 674 | 33,800 | 674 |
| 2007-01-24 | 676 | 680 | 672 | 675 | 25,000 | 675 |
| 2007-01-23 | 676 | 680 | 675 | 676 | 17,100 | 676 |
| 2007-01-22 | 677 | 682 | 677 | 679 | 16,600 | 679 |
| 2007-01-19 | 682 | 687 | 677 | 677 | 36,200 | 677 |
| 2007-01-18 | 683 | 685 | 680 | 681 | 18,500 | 681 |
| 2007-01-17 | 683 | 687 | 682 | 686 | 9,200 | 686 |
| 2007-01-16 | 682 | 687 | 682 | 687 | 11,100 | 687 |
| 2007-01-15 | 687 | 692 | 685 | 688 | 7,800 | 688 |
| 2007-01-12 | 686 | 692 | 686 | 687 | 5,700 | 687 |
| 2007-01-11 | 690 | 690 | 681 | 685 | 7,600 | 685 |
| 2007-01-10 | 694 | 694 | 685 | 687 | 11,400 | 687 |
| 2007-01-09 | 692 | 694 | 688 | 694 | 8,900 | 694 |
| 2007-01-05 | 700 | 700 | 692 | 692 | 4,900 | 692 |
| 2007-01-04 | 693 | 702 | 693 | 698 | 4,000 | 698 |
分割・併合履歴 ： [2004-06-25]1株→2株
