7640 (株)トップカルチャー の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 354 | 354 | 343 | 349 | 14,800 | 349 |
| 2009-12-29 | 353 | 354 | 350 | 352 | 11,700 | 352 |
| 2009-12-28 | 352 | 356 | 352 | 352 | 10,600 | 352 |
| 2009-12-25 | 354 | 354 | 351 | 352 | 11,200 | 352 |
| 2009-12-24 | 353 | 355 | 351 | 351 | 8,500 | 351 |
| 2009-12-22 | 353 | 357 | 352 | 352 | 14,200 | 352 |
| 2009-12-21 | 358 | 358 | 352 | 352 | 14,000 | 352 |
| 2009-12-18 | 359 | 361 | 354 | 357 | 15,400 | 357 |
| 2009-12-17 | 360 | 360 | 356 | 359 | 10,600 | 359 |
| 2009-12-16 | 357 | 364 | 350 | 360 | 31,800 | 360 |
| 2009-12-15 | 359 | 369 | 353 | 356 | 43,200 | 356 |
| 2009-12-14 | 364 | 364 | 330 | 354 | 117,700 | 354 |
| 2009-12-11 | 351 | 375 | 347 | 369 | 72,500 | 369 |
| 2009-12-10 | 347 | 352 | 346 | 351 | 20,300 | 351 |
| 2009-12-09 | 348 | 351 | 346 | 347 | 14,000 | 347 |
| 2009-12-08 | 352 | 354 | 345 | 346 | 19,500 | 346 |
| 2009-12-07 | 356 | 356 | 344 | 351 | 40,500 | 351 |
| 2009-12-04 | 357 | 362 | 348 | 351 | 65,100 | 351 |
| 2009-12-03 | 357 | 363 | 352 | 354 | 34,000 | 354 |
| 2009-12-02 | 352 | 367 | 350 | 352 | 41,300 | 352 |
| 2009-12-01 | 353 | 358 | 349 | 352 | 28,400 | 352 |
| 2009-11-30 | 352 | 352 | 343 | 345 | 20,900 | 345 |
| 2009-11-27 | 333 | 352 | 333 | 348 | 35,600 | 348 |
| 2009-11-26 | 344 | 346 | 338 | 338 | 17,000 | 338 |
| 2009-11-25 | 342 | 349 | 335 | 341 | 33,500 | 341 |
| 2009-11-24 | 349 | 352 | 341 | 347 | 36,000 | 347 |
| 2009-11-20 | 349 | 355 | 346 | 349 | 37,500 | 349 |
| 2009-11-19 | 350 | 359 | 344 | 359 | 54,500 | 359 |
| 2009-11-18 | 365 | 365 | 349 | 358 | 50,000 | 358 |
| 2009-11-17 | 369 | 374 | 365 | 367 | 23,100 | 367 |
| 2009-11-16 | 378 | 379 | 362 | 367 | 30,600 | 367 |
| 2009-11-13 | 379 | 384 | 379 | 380 | 10,800 | 380 |
| 2009-11-12 | 382 | 389 | 380 | 383 | 21,700 | 383 |
| 2009-11-11 | 400 | 400 | 385 | 385 | 28,000 | 385 |
| 2009-11-10 | 390 | 402 | 385 | 397 | 61,900 | 397 |
| 2009-11-09 | 388 | 390 | 385 | 385 | 17,200 | 385 |
| 2009-11-06 | 395 | 395 | 385 | 386 | 27,100 | 386 |
| 2009-11-05 | 390 | 397 | 390 | 392 | 33,900 | 392 |
| 2009-11-04 | 388 | 397 | 382 | 391 | 40,100 | 391 |
| 2009-11-02 | 376 | 394 | 376 | 385 | 83,600 | 385 |
| 2009-10-30 | 406 | 407 | 395 | 396 | 56,700 | 396 |
| 2009-10-29 | 410 | 412 | 403 | 405 | 98,000 | 405 |
| 2009-10-28 | 419 | 423 | 415 | 416 | 60,100 | 416 |
| 2009-10-27 | 414 | 424 | 412 | 422 | 419,100 | 422 |
| 2009-10-26 | 438 | 443 | 434 | 434 | 388,900 | 434 |
| 2009-10-23 | 439 | 444 | 439 | 443 | 114,800 | 443 |
| 2009-10-22 | 446 | 447 | 444 | 444 | 81,300 | 444 |
| 2009-10-21 | 445 | 448 | 444 | 447 | 52,900 | 447 |
| 2009-10-20 | 446 | 448 | 445 | 446 | 37,600 | 446 |
| 2009-10-19 | 444 | 446 | 442 | 446 | 47,600 | 446 |
| 2009-10-16 | 441 | 443 | 439 | 442 | 28,000 | 442 |
| 2009-10-15 | 443 | 445 | 437 | 440 | 53,900 | 440 |
| 2009-10-14 | 449 | 450 | 417 | 438 | 97,500 | 438 |
| 2009-10-13 | 445 | 448 | 445 | 448 | 38,800 | 448 |
| 2009-10-09 | 442 | 446 | 439 | 444 | 37,800 | 444 |
| 2009-10-08 | 446 | 446 | 436 | 442 | 70,300 | 442 |
| 2009-10-07 | 441 | 445 | 439 | 445 | 41,800 | 445 |
| 2009-10-06 | 438 | 440 | 436 | 439 | 38,700 | 439 |
| 2009-10-05 | 445 | 445 | 435 | 438 | 81,200 | 438 |
| 2009-10-02 | 450 | 455 | 442 | 450 | 93,800 | 450 |
| 2009-10-01 | 455 | 466 | 455 | 457 | 153,900 | 457 |
| 2009-09-30 | 441 | 454 | 440 | 454 | 98,800 | 454 |
| 2009-09-29 | 444 | 445 | 435 | 444 | 108,100 | 444 |
| 2009-09-28 | 429 | 445 | 428 | 444 | 175,500 | 444 |
| 2009-09-25 | 414 | 427 | 414 | 421 | 96,600 | 421 |
| 2009-09-24 | 406 | 410 | 404 | 410 | 33,400 | 410 |
| 2009-09-18 | 402 | 403 | 401 | 403 | 19,400 | 403 |
| 2009-09-17 | 400 | 402 | 393 | 402 | 49,100 | 402 |
| 2009-09-16 | 403 | 403 | 400 | 400 | 6,400 | 400 |
| 2009-09-15 | 403 | 404 | 399 | 400 | 32,200 | 400 |
| 2009-09-14 | 402 | 404 | 400 | 403 | 20,700 | 403 |
| 2009-09-11 | 401 | 401 | 399 | 401 | 21,700 | 401 |
| 2009-09-10 | 400 | 403 | 399 | 399 | 40,600 | 399 |
| 2009-09-09 | 401 | 404 | 393 | 404 | 37,700 | 404 |
| 2009-09-08 | 404 | 405 | 400 | 401 | 13,800 | 401 |
| 2009-09-07 | 403 | 404 | 398 | 404 | 24,400 | 404 |
| 2009-09-04 | 399 | 402 | 398 | 399 | 16,900 | 399 |
| 2009-09-03 | 402 | 402 | 398 | 399 | 18,300 | 399 |
| 2009-09-02 | 402 | 402 | 398 | 400 | 19,400 | 400 |
| 2009-09-01 | 400 | 405 | 398 | 403 | 15,500 | 403 |
| 2009-08-31 | 405 | 408 | 396 | 399 | 38,900 | 399 |
| 2009-08-28 | 403 | 407 | 403 | 404 | 27,100 | 404 |
| 2009-08-27 | 400 | 403 | 398 | 403 | 33,400 | 403 |
| 2009-08-26 | 390 | 402 | 387 | 399 | 43,500 | 399 |
| 2009-08-25 | 383 | 386 | 380 | 386 | 21,400 | 386 |
| 2009-08-24 | 376 | 380 | 375 | 380 | 16,900 | 380 |
| 2009-08-21 | 374 | 374 | 372 | 372 | 7,200 | 372 |
| 2009-08-20 | 367 | 375 | 367 | 374 | 10,800 | 374 |
| 2009-08-19 | 370 | 371 | 368 | 371 | 6,300 | 371 |
| 2009-08-18 | 373 | 373 | 369 | 370 | 11,500 | 370 |
| 2009-08-17 | 372 | 376 | 371 | 373 | 18,400 | 373 |
| 2009-08-14 | 369 | 373 | 368 | 372 | 14,400 | 372 |
| 2009-08-13 | 368 | 369 | 366 | 368 | 8,600 | 368 |
| 2009-08-12 | 368 | 369 | 365 | 367 | 7,700 | 367 |
| 2009-08-11 | 366 | 368 | 364 | 367 | 7,700 | 367 |
| 2009-08-10 | 362 | 364 | 362 | 364 | 8,800 | 364 |
| 2009-08-07 | 362 | 366 | 360 | 362 | 8,500 | 362 |
| 2009-08-06 | 365 | 366 | 361 | 361 | 13,100 | 361 |
| 2009-08-05 | 368 | 368 | 365 | 365 | 12,700 | 365 |
| 2009-08-04 | 366 | 368 | 365 | 367 | 11,600 | 367 |
| 2009-08-03 | 367 | 367 | 365 | 367 | 6,400 | 367 |
| 2009-07-31 | 365 | 366 | 360 | 364 | 16,500 | 364 |
| 2009-07-30 | 362 | 365 | 362 | 365 | 8,000 | 365 |
| 2009-07-29 | 361 | 363 | 355 | 362 | 7,000 | 362 |
| 2009-07-28 | 362 | 364 | 358 | 361 | 9,000 | 361 |
| 2009-07-27 | 359 | 362 | 356 | 362 | 6,800 | 362 |
| 2009-07-24 | 353 | 359 | 352 | 359 | 9,400 | 359 |
| 2009-07-23 | 350 | 357 | 350 | 353 | 5,700 | 353 |
| 2009-07-22 | 352 | 355 | 352 | 354 | 6,600 | 354 |
| 2009-07-21 | 345 | 350 | 343 | 347 | 9,200 | 347 |
| 2009-07-17 | 344 | 349 | 342 | 343 | 7,900 | 343 |
| 2009-07-16 | 348 | 351 | 345 | 345 | 6,500 | 345 |
| 2009-07-15 | 350 | 350 | 342 | 342 | 6,600 | 342 |
| 2009-07-14 | 354 | 354 | 342 | 345 | 8,400 | 345 |
| 2009-07-13 | 356 | 358 | 348 | 348 | 12,800 | 348 |
| 2009-07-10 | 365 | 365 | 359 | 360 | 13,100 | 360 |
| 2009-07-09 | 356 | 359 | 355 | 359 | 11,100 | 359 |
| 2009-07-08 | 361 | 365 | 360 | 360 | 17,400 | 360 |
| 2009-07-07 | 365 | 366 | 362 | 365 | 7,400 | 365 |
| 2009-07-06 | 368 | 368 | 363 | 363 | 8,900 | 363 |
| 2009-07-03 | 361 | 365 | 357 | 365 | 16,400 | 365 |
| 2009-07-02 | 365 | 365 | 361 | 362 | 11,200 | 362 |
| 2009-07-01 | 364 | 365 | 362 | 364 | 6,300 | 364 |
| 2009-06-30 | 364 | 367 | 363 | 363 | 10,300 | 363 |
| 2009-06-29 | 362 | 369 | 361 | 363 | 12,400 | 363 |
| 2009-06-26 | 360 | 363 | 357 | 362 | 14,400 | 362 |
| 2009-06-25 | 357 | 359 | 352 | 358 | 11,000 | 358 |
| 2009-06-24 | 353 | 357 | 352 | 357 | 6,200 | 357 |
| 2009-06-23 | 350 | 356 | 350 | 354 | 10,500 | 354 |
| 2009-06-22 | 355 | 359 | 347 | 358 | 26,500 | 358 |
| 2009-06-19 | 368 | 369 | 356 | 360 | 15,400 | 360 |
| 2009-06-18 | 363 | 371 | 361 | 364 | 11,200 | 364 |
| 2009-06-17 | 357 | 365 | 355 | 363 | 14,900 | 363 |
| 2009-06-16 | 367 | 374 | 361 | 362 | 15,800 | 362 |
| 2009-06-15 | 379 | 379 | 367 | 374 | 19,900 | 374 |
| 2009-06-12 | 369 | 380 | 366 | 377 | 35,300 | 377 |
| 2009-06-11 | 368 | 377 | 359 | 374 | 67,300 | 374 |
| 2009-06-10 | 364 | 365 | 356 | 361 | 39,700 | 361 |
| 2009-06-09 | 355 | 365 | 354 | 365 | 38,000 | 365 |
| 2009-06-08 | 345 | 350 | 345 | 350 | 20,400 | 350 |
| 2009-06-05 | 339 | 342 | 337 | 342 | 13,700 | 342 |
| 2009-06-04 | 337 | 338 | 334 | 337 | 10,600 | 337 |
| 2009-06-03 | 334 | 335 | 330 | 335 | 15,500 | 335 |
| 2009-06-02 | 328 | 335 | 327 | 331 | 26,800 | 331 |
| 2009-06-01 | 328 | 329 | 325 | 326 | 6,900 | 326 |
| 2009-05-29 | 328 | 328 | 322 | 327 | 10,300 | 327 |
| 2009-05-28 | 325 | 328 | 323 | 326 | 7,600 | 326 |
| 2009-05-27 | 327 | 330 | 325 | 327 | 9,900 | 327 |
| 2009-05-26 | 325 | 328 | 323 | 326 | 9,900 | 326 |
| 2009-05-25 | 327 | 329 | 322 | 324 | 10,100 | 324 |
| 2009-05-22 | 322 | 325 | 321 | 324 | 8,300 | 324 |
| 2009-05-21 | 327 | 328 | 324 | 325 | 6,500 | 325 |
| 2009-05-20 | 325 | 331 | 325 | 328 | 7,500 | 328 |
| 2009-05-19 | 327 | 333 | 327 | 328 | 14,100 | 328 |
| 2009-05-18 | 316 | 323 | 313 | 321 | 13,800 | 321 |
| 2009-05-15 | 310 | 316 | 310 | 315 | 12,700 | 315 |
| 2009-05-14 | 310 | 311 | 308 | 310 | 8,100 | 310 |
| 2009-05-13 | 311 | 311 | 309 | 311 | 7,600 | 311 |
| 2009-05-12 | 310 | 310 | 309 | 310 | 3,100 | 310 |
| 2009-05-11 | 310 | 312 | 309 | 310 | 6,500 | 310 |
| 2009-05-08 | 311 | 311 | 306 | 309 | 5,100 | 309 |
| 2009-05-07 | 310 | 311 | 305 | 307 | 8,800 | 307 |
| 2009-05-01 | 306 | 309 | 304 | 305 | 6,000 | 305 |
| 2009-04-30 | 307 | 308 | 304 | 306 | 4,200 | 306 |
| 2009-04-28 | 306 | 306 | 303 | 306 | 3,000 | 306 |
| 2009-04-27 | 307 | 309 | 304 | 304 | 7,500 | 304 |
| 2009-04-24 | 297 | 307 | 297 | 305 | 7,300 | 305 |
| 2009-04-23 | 301 | 302 | 299 | 301 | 4,600 | 301 |
| 2009-04-22 | 300 | 301 | 298 | 301 | 4,900 | 301 |
| 2009-04-21 | 300 | 304 | 298 | 304 | 6,900 | 304 |
| 2009-04-20 | 301 | 303 | 300 | 301 | 2,900 | 301 |
| 2009-04-17 | 304 | 306 | 301 | 304 | 4,600 | 304 |
| 2009-04-16 | 302 | 309 | 300 | 304 | 6,300 | 304 |
| 2009-04-15 | 300 | 302 | 300 | 300 | 5,100 | 300 |
| 2009-04-14 | 311 | 311 | 301 | 305 | 4,400 | 305 |
| 2009-04-13 | 310 | 310 | 305 | 306 | 6,200 | 306 |
| 2009-04-10 | 302 | 308 | 302 | 308 | 17,800 | 308 |
| 2009-04-09 | 294 | 299 | 294 | 298 | 12,000 | 298 |
| 2009-04-08 | 295 | 298 | 294 | 296 | 4,200 | 296 |
| 2009-04-07 | 291 | 295 | 291 | 295 | 11,200 | 295 |
| 2009-04-06 | 290 | 291 | 289 | 290 | 4,900 | 290 |
| 2009-04-03 | 291 | 292 | 288 | 289 | 8,000 | 289 |
| 2009-04-02 | 287 | 289 | 285 | 289 | 4,700 | 289 |
| 2009-04-01 | 288 | 288 | 285 | 287 | 5,400 | 287 |
| 2009-03-31 | 288 | 288 | 284 | 285 | 7,700 | 285 |
| 2009-03-30 | 292 | 293 | 288 | 288 | 8,100 | 288 |
| 2009-03-27 | 283 | 289 | 283 | 287 | 8,300 | 287 |
| 2009-03-26 | 290 | 290 | 282 | 283 | 15,600 | 283 |
| 2009-03-25 | 284 | 285 | 280 | 285 | 8,500 | 285 |
| 2009-03-24 | 280 | 283 | 279 | 281 | 15,600 | 281 |
| 2009-03-23 | 274 | 276 | 270 | 276 | 10,000 | 276 |
| 2009-03-19 | 276 | 277 | 273 | 274 | 8,500 | 274 |
| 2009-03-18 | 275 | 275 | 264 | 273 | 8,000 | 273 |
| 2009-03-17 | 276 | 276 | 270 | 274 | 9,400 | 274 |
| 2009-03-16 | 275 | 276 | 272 | 275 | 13,600 | 275 |
| 2009-03-13 | 273 | 274 | 270 | 274 | 16,800 | 274 |
| 2009-03-12 | 275 | 277 | 271 | 272 | 11,600 | 272 |
| 2009-03-11 | 269 | 273 | 267 | 272 | 10,300 | 272 |
| 2009-03-10 | 266 | 269 | 265 | 266 | 3,300 | 266 |
| 2009-03-09 | 265 | 270 | 265 | 268 | 2,900 | 268 |
| 2009-03-06 | 271 | 271 | 269 | 269 | 6,400 | 269 |
| 2009-03-05 | 271 | 271 | 269 | 271 | 10,200 | 271 |
| 2009-03-04 | 268 | 270 | 266 | 270 | 2,700 | 270 |
| 2009-03-03 | 270 | 270 | 267 | 269 | 1,400 | 269 |
| 2009-03-02 | 270 | 271 | 267 | 271 | 2,800 | 271 |
| 2009-02-27 | 268 | 271 | 266 | 271 | 6,200 | 271 |
| 2009-02-26 | 274 | 274 | 270 | 273 | 6,800 | 273 |
| 2009-02-25 | 273 | 278 | 265 | 266 | 11,700 | 266 |
| 2009-02-24 | 261 | 264 | 261 | 263 | 6,200 | 263 |
| 2009-02-23 | 264 | 266 | 262 | 265 | 5,400 | 265 |
| 2009-02-20 | 267 | 268 | 263 | 264 | 4,700 | 264 |
| 2009-02-19 | 262 | 267 | 261 | 265 | 7,300 | 265 |
| 2009-02-18 | 266 | 268 | 263 | 266 | 4,200 | 266 |
| 2009-02-17 | 268 | 270 | 265 | 269 | 9,500 | 269 |
| 2009-02-16 | 269 | 270 | 267 | 270 | 3,900 | 270 |
| 2009-02-13 | 271 | 272 | 266 | 270 | 7,700 | 270 |
| 2009-02-12 | 272 | 275 | 268 | 269 | 9,700 | 269 |
| 2009-02-10 | 274 | 275 | 273 | 274 | 2,800 | 274 |
| 2009-02-09 | 277 | 277 | 272 | 272 | 6,500 | 272 |
| 2009-02-06 | 276 | 277 | 273 | 277 | 3,800 | 277 |
| 2009-02-05 | 276 | 276 | 273 | 274 | 6,000 | 274 |
| 2009-02-04 | 275 | 276 | 273 | 275 | 2,800 | 275 |
| 2009-02-03 | 274 | 276 | 274 | 275 | 2,700 | 275 |
| 2009-02-02 | 275 | 278 | 274 | 275 | 5,100 | 275 |
| 2009-01-30 | 273 | 277 | 273 | 275 | 6,700 | 275 |
| 2009-01-29 | 274 | 278 | 273 | 276 | 5,200 | 276 |
| 2009-01-28 | 277 | 277 | 273 | 275 | 3,700 | 275 |
| 2009-01-27 | 276 | 279 | 275 | 278 | 4,500 | 278 |
| 2009-01-26 | 274 | 279 | 273 | 274 | 6,900 | 274 |
| 2009-01-23 | 267 | 272 | 267 | 269 | 5,400 | 269 |
| 2009-01-22 | 272 | 275 | 270 | 270 | 6,100 | 270 |
| 2009-01-21 | 274 | 277 | 271 | 273 | 5,400 | 273 |
| 2009-01-20 | 275 | 278 | 275 | 276 | 2,400 | 276 |
| 2009-01-19 | 280 | 280 | 275 | 278 | 3,700 | 278 |
| 2009-01-16 | 284 | 284 | 275 | 277 | 8,500 | 277 |
| 2009-01-15 | 275 | 280 | 275 | 276 | 9,200 | 276 |
| 2009-01-14 | 276 | 282 | 276 | 280 | 6,100 | 280 |
| 2009-01-13 | 280 | 281 | 276 | 276 | 9,200 | 276 |
| 2009-01-09 | 289 | 289 | 282 | 282 | 5,300 | 282 |
| 2009-01-08 | 292 | 292 | 284 | 285 | 5,600 | 285 |
| 2009-01-07 | 293 | 293 | 292 | 292 | 4,600 | 292 |
| 2009-01-06 | 290 | 291 | 289 | 291 | 6,400 | 291 |
| 2009-01-05 | 294 | 295 | 290 | 290 | 3,800 | 290 |
分割・併合履歴 ： [2004-06-25]1株→2株
