7640 (株)トップカルチャー の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 285 | 290 | 285 | 289 | 5,400 | 289 |
| 2008-12-29 | 280 | 288 | 280 | 286 | 6,200 | 286 |
| 2008-12-26 | 283 | 287 | 283 | 285 | 4,200 | 285 |
| 2008-12-25 | 283 | 287 | 283 | 283 | 7,000 | 283 |
| 2008-12-24 | 284 | 284 | 275 | 284 | 11,000 | 284 |
| 2008-12-22 | 283 | 286 | 283 | 284 | 15,700 | 284 |
| 2008-12-19 | 280 | 283 | 279 | 282 | 7,600 | 282 |
| 2008-12-18 | 278 | 281 | 277 | 279 | 13,700 | 279 |
| 2008-12-17 | 285 | 285 | 276 | 279 | 8,800 | 279 |
| 2008-12-16 | 281 | 284 | 280 | 284 | 13,800 | 284 |
| 2008-12-15 | 288 | 288 | 282 | 285 | 10,200 | 285 |
| 2008-12-12 | 294 | 294 | 280 | 284 | 30,500 | 284 |
| 2008-12-11 | 281 | 289 | 281 | 289 | 34,200 | 289 |
| 2008-12-10 | 272 | 276 | 270 | 275 | 9,900 | 275 |
| 2008-12-09 | 279 | 286 | 274 | 280 | 21,500 | 280 |
| 2008-12-08 | 261 | 274 | 261 | 273 | 28,100 | 273 |
| 2008-12-05 | 260 | 263 | 259 | 259 | 8,000 | 259 |
| 2008-12-04 | 265 | 265 | 260 | 261 | 8,900 | 261 |
| 2008-12-03 | 264 | 268 | 264 | 267 | 11,900 | 267 |
| 2008-12-02 | 264 | 265 | 260 | 264 | 10,000 | 264 |
| 2008-12-01 | 265 | 267 | 263 | 265 | 7,600 | 265 |
| 2008-11-28 | 269 | 269 | 264 | 267 | 6,000 | 267 |
| 2008-11-27 | 267 | 268 | 264 | 266 | 12,800 | 266 |
| 2008-11-26 | 267 | 267 | 261 | 265 | 7,700 | 265 |
| 2008-11-25 | 268 | 269 | 263 | 265 | 6,400 | 265 |
| 2008-11-21 | 263 | 263 | 257 | 263 | 13,100 | 263 |
| 2008-11-20 | 270 | 272 | 260 | 266 | 17,800 | 266 |
| 2008-11-19 | 275 | 277 | 273 | 274 | 7,600 | 274 |
| 2008-11-18 | 280 | 280 | 275 | 276 | 7,000 | 276 |
| 2008-11-17 | 276 | 280 | 276 | 280 | 7,200 | 280 |
| 2008-11-14 | 285 | 285 | 278 | 279 | 12,700 | 279 |
| 2008-11-13 | 278 | 280 | 277 | 278 | 13,100 | 278 |
| 2008-11-12 | 281 | 282 | 278 | 280 | 23,100 | 280 |
| 2008-11-11 | 285 | 287 | 280 | 280 | 19,600 | 280 |
| 2008-11-10 | 290 | 292 | 281 | 283 | 23,100 | 283 |
| 2008-11-07 | 284 | 287 | 281 | 283 | 19,200 | 283 |
| 2008-11-06 | 290 | 291 | 285 | 286 | 27,200 | 286 |
| 2008-11-05 | 290 | 294 | 288 | 290 | 20,500 | 290 |
| 2008-11-04 | 295 | 296 | 287 | 287 | 25,900 | 287 |
| 2008-10-31 | 297 | 297 | 290 | 290 | 34,600 | 290 |
| 2008-10-30 | 284 | 296 | 283 | 292 | 37,800 | 292 |
| 2008-10-29 | 300 | 300 | 282 | 289 | 66,600 | 289 |
| 2008-10-28 | 300 | 300 | 273 | 291 | 186,900 | 291 |
| 2008-10-27 | 323 | 328 | 318 | 321 | 201,800 | 321 |
| 2008-10-24 | 335 | 336 | 329 | 333 | 92,700 | 333 |
| 2008-10-23 | 334 | 336 | 329 | 336 | 53,900 | 336 |
| 2008-10-22 | 338 | 340 | 336 | 336 | 25,100 | 336 |
| 2008-10-21 | 341 | 342 | 337 | 340 | 39,600 | 340 |
| 2008-10-20 | 341 | 341 | 334 | 339 | 30,600 | 339 |
| 2008-10-17 | 333 | 336 | 330 | 334 | 23,500 | 334 |
| 2008-10-16 | 330 | 330 | 321 | 326 | 31,300 | 326 |
| 2008-10-15 | 340 | 343 | 333 | 338 | 17,900 | 338 |
| 2008-10-14 | 332 | 340 | 325 | 340 | 38,700 | 340 |
| 2008-10-10 | 315 | 315 | 301 | 307 | 36,000 | 307 |
| 2008-10-09 | 315 | 326 | 313 | 316 | 27,600 | 316 |
| 2008-10-08 | 333 | 337 | 310 | 323 | 37,300 | 323 |
| 2008-10-07 | 332 | 337 | 320 | 337 | 48,300 | 337 |
| 2008-10-06 | 353 | 356 | 345 | 349 | 26,000 | 349 |
| 2008-10-03 | 368 | 368 | 356 | 357 | 52,400 | 357 |
| 2008-10-02 | 373 | 375 | 367 | 367 | 42,900 | 367 |
| 2008-10-01 | 370 | 373 | 368 | 373 | 18,600 | 373 |
| 2008-09-30 | 355 | 369 | 355 | 369 | 32,300 | 369 |
| 2008-09-29 | 364 | 367 | 361 | 367 | 34,300 | 367 |
| 2008-09-26 | 356 | 362 | 354 | 359 | 33,000 | 359 |
| 2008-09-25 | 350 | 355 | 349 | 351 | 11,400 | 351 |
| 2008-09-24 | 350 | 355 | 347 | 350 | 18,100 | 350 |
| 2008-09-22 | 356 | 360 | 348 | 349 | 18,800 | 349 |
| 2008-09-19 | 344 | 357 | 336 | 353 | 22,200 | 353 |
| 2008-09-18 | 332 | 346 | 332 | 343 | 20,400 | 343 |
| 2008-09-17 | 334 | 343 | 334 | 339 | 17,400 | 339 |
| 2008-09-16 | 331 | 339 | 330 | 335 | 26,200 | 335 |
| 2008-09-12 | 345 | 349 | 343 | 347 | 15,100 | 347 |
| 2008-09-11 | 342 | 349 | 342 | 344 | 17,100 | 344 |
| 2008-09-10 | 341 | 347 | 341 | 344 | 11,400 | 344 |
| 2008-09-09 | 346 | 350 | 341 | 342 | 27,500 | 342 |
| 2008-09-08 | 342 | 351 | 342 | 348 | 13,300 | 348 |
| 2008-09-05 | 344 | 347 | 340 | 342 | 22,600 | 342 |
| 2008-09-04 | 356 | 356 | 348 | 348 | 17,700 | 348 |
| 2008-09-03 | 349 | 356 | 348 | 356 | 14,100 | 356 |
| 2008-09-02 | 346 | 353 | 346 | 349 | 17,300 | 349 |
| 2008-09-01 | 343 | 345 | 342 | 345 | 13,300 | 345 |
| 2008-08-29 | 345 | 345 | 335 | 343 | 25,800 | 343 |
| 2008-08-28 | 342 | 346 | 339 | 342 | 22,300 | 342 |
| 2008-08-27 | 342 | 343 | 339 | 341 | 15,300 | 341 |
| 2008-08-26 | 346 | 347 | 338 | 342 | 17,800 | 342 |
| 2008-08-25 | 340 | 350 | 340 | 344 | 25,300 | 344 |
| 2008-08-22 | 336 | 366 | 329 | 337 | 114,800 | 337 |
| 2008-08-21 | 378 | 379 | 376 | 376 | 6,900 | 376 |
| 2008-08-20 | 374 | 383 | 373 | 379 | 9,100 | 379 |
| 2008-08-19 | 378 | 378 | 372 | 373 | 8,200 | 373 |
| 2008-08-18 | 371 | 379 | 371 | 374 | 6,200 | 374 |
| 2008-08-15 | 371 | 375 | 370 | 373 | 7,300 | 373 |
| 2008-08-14 | 375 | 376 | 371 | 371 | 17,600 | 371 |
| 2008-08-13 | 377 | 377 | 374 | 375 | 9,200 | 375 |
| 2008-08-12 | 378 | 382 | 376 | 377 | 16,100 | 377 |
| 2008-08-11 | 384 | 387 | 366 | 378 | 47,800 | 378 |
| 2008-08-08 | 387 | 387 | 383 | 383 | 13,600 | 383 |
| 2008-08-07 | 386 | 389 | 385 | 386 | 11,400 | 386 |
| 2008-08-06 | 390 | 391 | 384 | 384 | 13,300 | 384 |
| 2008-08-05 | 384 | 389 | 384 | 387 | 8,900 | 387 |
| 2008-08-04 | 391 | 392 | 383 | 383 | 24,500 | 383 |
| 2008-08-01 | 395 | 396 | 390 | 391 | 12,400 | 391 |
| 2008-07-31 | 391 | 395 | 391 | 395 | 11,000 | 395 |
| 2008-07-30 | 389 | 395 | 389 | 394 | 11,700 | 394 |
| 2008-07-29 | 387 | 388 | 385 | 387 | 9,100 | 387 |
| 2008-07-28 | 391 | 392 | 389 | 390 | 10,000 | 390 |
| 2008-07-25 | 394 | 394 | 389 | 391 | 14,600 | 391 |
| 2008-07-24 | 388 | 392 | 387 | 390 | 16,600 | 390 |
| 2008-07-23 | 384 | 388 | 383 | 385 | 12,400 | 385 |
| 2008-07-22 | 380 | 384 | 378 | 384 | 17,900 | 384 |
| 2008-07-18 | 381 | 383 | 377 | 380 | 18,300 | 380 |
| 2008-07-17 | 379 | 385 | 379 | 381 | 11,400 | 381 |
| 2008-07-16 | 381 | 381 | 379 | 379 | 11,200 | 379 |
| 2008-07-15 | 385 | 385 | 380 | 384 | 24,500 | 384 |
| 2008-07-14 | 384 | 385 | 383 | 383 | 14,500 | 383 |
| 2008-07-11 | 384 | 386 | 380 | 384 | 19,900 | 384 |
| 2008-07-10 | 378 | 382 | 376 | 381 | 23,500 | 381 |
| 2008-07-09 | 383 | 387 | 378 | 378 | 19,800 | 378 |
| 2008-07-08 | 384 | 385 | 380 | 381 | 12,300 | 381 |
| 2008-07-07 | 384 | 385 | 380 | 381 | 21,200 | 381 |
| 2008-07-04 | 385 | 385 | 382 | 384 | 18,900 | 384 |
| 2008-07-03 | 385 | 385 | 381 | 385 | 24,100 | 385 |
| 2008-07-02 | 385 | 386 | 380 | 384 | 16,900 | 384 |
| 2008-07-01 | 384 | 393 | 384 | 385 | 17,400 | 385 |
| 2008-06-30 | 385 | 393 | 380 | 384 | 16,200 | 384 |
| 2008-06-27 | 389 | 389 | 379 | 385 | 41,600 | 385 |
| 2008-06-26 | 393 | 396 | 389 | 393 | 26,200 | 393 |
| 2008-06-25 | 396 | 396 | 389 | 392 | 15,300 | 392 |
| 2008-06-24 | 394 | 398 | 388 | 396 | 13,200 | 396 |
| 2008-06-23 | 392 | 397 | 389 | 390 | 14,400 | 390 |
| 2008-06-20 | 398 | 400 | 394 | 394 | 16,700 | 394 |
| 2008-06-19 | 397 | 401 | 394 | 397 | 17,800 | 397 |
| 2008-06-18 | 399 | 402 | 394 | 395 | 28,200 | 395 |
| 2008-06-17 | 397 | 403 | 396 | 399 | 29,600 | 399 |
| 2008-06-16 | 391 | 399 | 391 | 396 | 25,800 | 396 |
| 2008-06-13 | 391 | 395 | 389 | 389 | 30,600 | 389 |
| 2008-06-12 | 389 | 394 | 385 | 393 | 66,500 | 393 |
| 2008-06-11 | 381 | 384 | 379 | 384 | 12,500 | 384 |
| 2008-06-10 | 386 | 386 | 378 | 380 | 19,500 | 380 |
| 2008-06-09 | 376 | 392 | 376 | 383 | 19,500 | 383 |
| 2008-06-06 | 391 | 392 | 384 | 386 | 20,700 | 386 |
| 2008-06-05 | 384 | 389 | 384 | 387 | 14,500 | 387 |
| 2008-06-04 | 388 | 394 | 384 | 384 | 33,300 | 384 |
| 2008-06-03 | 383 | 389 | 381 | 383 | 44,000 | 383 |
| 2008-06-02 | 380 | 385 | 378 | 385 | 38,100 | 385 |
| 2008-05-30 | 376 | 377 | 372 | 375 | 16,100 | 375 |
| 2008-05-29 | 375 | 379 | 373 | 374 | 18,500 | 374 |
| 2008-05-28 | 380 | 381 | 371 | 371 | 22,300 | 371 |
| 2008-05-27 | 380 | 381 | 378 | 378 | 15,700 | 378 |
| 2008-05-26 | 384 | 384 | 376 | 380 | 29,500 | 380 |
| 2008-05-23 | 383 | 387 | 383 | 383 | 21,400 | 383 |
| 2008-05-22 | 380 | 390 | 374 | 383 | 45,300 | 383 |
| 2008-05-21 | 405 | 405 | 397 | 399 | 16,900 | 399 |
| 2008-05-20 | 405 | 406 | 404 | 405 | 13,000 | 405 |
| 2008-05-19 | 400 | 403 | 395 | 403 | 42,000 | 403 |
| 2008-05-16 | 398 | 399 | 395 | 398 | 12,800 | 398 |
| 2008-05-15 | 392 | 397 | 392 | 396 | 17,200 | 396 |
| 2008-05-14 | 382 | 392 | 381 | 391 | 22,100 | 391 |
| 2008-05-13 | 387 | 387 | 373 | 387 | 13,300 | 387 |
| 2008-05-12 | 379 | 383 | 378 | 383 | 8,700 | 383 |
| 2008-05-09 | 385 | 389 | 380 | 383 | 32,700 | 383 |
| 2008-05-08 | 384 | 385 | 381 | 383 | 10,000 | 383 |
| 2008-05-07 | 379 | 386 | 375 | 385 | 31,200 | 385 |
| 2008-05-02 | 380 | 380 | 372 | 372 | 21,400 | 372 |
| 2008-05-01 | 368 | 375 | 367 | 375 | 28,400 | 375 |
| 2008-04-30 | 363 | 369 | 360 | 369 | 22,300 | 369 |
| 2008-04-28 | 363 | 366 | 359 | 362 | 48,100 | 362 |
| 2008-04-25 | 365 | 365 | 354 | 358 | 67,400 | 358 |
| 2008-04-24 | 367 | 371 | 364 | 366 | 34,600 | 366 |
| 2008-04-23 | 384 | 384 | 367 | 370 | 77,300 | 370 |
| 2008-04-22 | 390 | 391 | 387 | 389 | 26,500 | 389 |
| 2008-04-21 | 390 | 395 | 390 | 391 | 20,400 | 391 |
| 2008-04-18 | 391 | 393 | 389 | 389 | 23,300 | 389 |
| 2008-04-17 | 390 | 394 | 385 | 390 | 24,400 | 390 |
| 2008-04-16 | 383 | 390 | 383 | 389 | 20,100 | 389 |
| 2008-04-15 | 372 | 380 | 372 | 380 | 19,300 | 380 |
| 2008-04-14 | 367 | 373 | 361 | 370 | 19,000 | 370 |
| 2008-04-11 | 358 | 367 | 358 | 367 | 15,000 | 367 |
| 2008-04-10 | 355 | 363 | 355 | 355 | 31,900 | 355 |
| 2008-04-09 | 362 | 370 | 360 | 367 | 29,200 | 367 |
| 2008-04-08 | 362 | 365 | 358 | 360 | 23,100 | 360 |
| 2008-04-07 | 361 | 362 | 358 | 360 | 27,000 | 360 |
| 2008-04-04 | 365 | 365 | 356 | 364 | 35,600 | 364 |
| 2008-04-03 | 370 | 371 | 362 | 368 | 39,400 | 368 |
| 2008-04-02 | 377 | 380 | 372 | 372 | 40,900 | 372 |
| 2008-04-01 | 380 | 380 | 370 | 377 | 23,800 | 377 |
| 2008-03-31 | 376 | 382 | 374 | 382 | 43,500 | 382 |
| 2008-03-28 | 365 | 379 | 365 | 375 | 34,000 | 375 |
| 2008-03-27 | 365 | 369 | 361 | 365 | 30,100 | 365 |
| 2008-03-26 | 350 | 372 | 350 | 363 | 31,500 | 363 |
| 2008-03-25 | 350 | 350 | 345 | 349 | 28,800 | 349 |
| 2008-03-24 | 344 | 358 | 339 | 345 | 65,600 | 345 |
| 2008-03-21 | 332 | 361 | 330 | 352 | 101,000 | 352 |
| 2008-03-19 | 312 | 317 | 309 | 312 | 18,800 | 312 |
| 2008-03-18 | 310 | 311 | 303 | 307 | 19,900 | 307 |
| 2008-03-17 | 318 | 320 | 303 | 305 | 32,300 | 305 |
| 2008-03-14 | 332 | 336 | 325 | 327 | 38,300 | 327 |
| 2008-03-13 | 335 | 336 | 332 | 332 | 10,400 | 332 |
| 2008-03-12 | 346 | 350 | 334 | 336 | 21,600 | 336 |
| 2008-03-11 | 330 | 336 | 329 | 333 | 11,900 | 333 |
| 2008-03-10 | 338 | 341 | 330 | 335 | 23,500 | 335 |
| 2008-03-07 | 340 | 349 | 338 | 341 | 21,600 | 341 |
| 2008-03-06 | 347 | 350 | 343 | 343 | 18,900 | 343 |
| 2008-03-05 | 349 | 350 | 345 | 345 | 27,500 | 345 |
| 2008-03-04 | 355 | 358 | 351 | 351 | 17,200 | 351 |
| 2008-03-03 | 360 | 362 | 351 | 355 | 69,300 | 355 |
| 2008-02-29 | 363 | 364 | 360 | 360 | 37,400 | 360 |
| 2008-02-28 | 365 | 365 | 362 | 362 | 21,900 | 362 |
| 2008-02-27 | 363 | 369 | 362 | 364 | 33,900 | 364 |
| 2008-02-26 | 372 | 372 | 362 | 363 | 75,700 | 363 |
| 2008-02-25 | 375 | 380 | 368 | 372 | 47,900 | 372 |
| 2008-02-22 | 380 | 384 | 372 | 372 | 92,700 | 372 |
| 2008-02-21 | 387 | 399 | 386 | 399 | 16,700 | 399 |
| 2008-02-20 | 386 | 389 | 380 | 380 | 29,600 | 380 |
| 2008-02-19 | 375 | 385 | 375 | 381 | 10,700 | 381 |
| 2008-02-18 | 368 | 378 | 368 | 375 | 23,000 | 375 |
| 2008-02-15 | 376 | 376 | 362 | 366 | 46,900 | 366 |
| 2008-02-14 | 377 | 381 | 373 | 373 | 8,000 | 373 |
| 2008-02-13 | 387 | 387 | 373 | 373 | 7,900 | 373 |
| 2008-02-12 | 386 | 386 | 370 | 377 | 40,700 | 377 |
| 2008-02-08 | 394 | 395 | 389 | 392 | 13,700 | 392 |
| 2008-02-07 | 399 | 400 | 390 | 393 | 19,100 | 393 |
| 2008-02-06 | 402 | 402 | 391 | 397 | 28,100 | 397 |
| 2008-02-05 | 405 | 407 | 403 | 406 | 13,200 | 406 |
| 2008-02-04 | 398 | 405 | 397 | 403 | 9,800 | 403 |
| 2008-02-01 | 405 | 405 | 395 | 397 | 18,800 | 397 |
| 2008-01-31 | 400 | 405 | 396 | 401 | 14,500 | 401 |
| 2008-01-30 | 403 | 403 | 397 | 397 | 15,600 | 397 |
| 2008-01-29 | 397 | 400 | 390 | 400 | 9,700 | 400 |
| 2008-01-28 | 397 | 397 | 385 | 390 | 26,700 | 390 |
| 2008-01-25 | 398 | 399 | 387 | 397 | 12,100 | 397 |
| 2008-01-24 | 375 | 385 | 374 | 383 | 8,300 | 383 |
| 2008-01-23 | 385 | 386 | 374 | 377 | 15,400 | 377 |
| 2008-01-22 | 388 | 388 | 360 | 365 | 43,200 | 365 |
| 2008-01-21 | 404 | 404 | 389 | 398 | 36,100 | 398 |
| 2008-01-18 | 381 | 407 | 381 | 407 | 20,600 | 407 |
| 2008-01-17 | 382 | 393 | 382 | 391 | 17,700 | 391 |
| 2008-01-16 | 395 | 396 | 380 | 388 | 33,100 | 388 |
| 2008-01-15 | 420 | 425 | 400 | 400 | 35,900 | 400 |
| 2008-01-11 | 430 | 431 | 411 | 417 | 30,100 | 417 |
| 2008-01-10 | 430 | 441 | 430 | 434 | 18,900 | 434 |
| 2008-01-09 | 418 | 421 | 417 | 421 | 17,200 | 421 |
| 2008-01-08 | 422 | 424 | 417 | 417 | 8,900 | 417 |
| 2008-01-07 | 423 | 423 | 416 | 418 | 16,600 | 418 |
| 2008-01-04 | 440 | 440 | 427 | 428 | 16,500 | 428 |
分割・併合履歴 ： [2004-06-25]1株→2株
