7640 (株)トップカルチャー の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 494 | 498 | 493 | 495 | 10,500 | 495 |
| 2015-12-29 | 491 | 496 | 491 | 496 | 9,200 | 496 |
| 2015-12-28 | 489 | 492 | 485 | 491 | 12,200 | 491 |
| 2015-12-25 | 489 | 493 | 487 | 489 | 15,600 | 489 |
| 2015-12-24 | 496 | 497 | 491 | 493 | 14,300 | 493 |
| 2015-12-22 | 500 | 501 | 497 | 498 | 9,400 | 498 |
| 2015-12-21 | 500 | 502 | 495 | 498 | 16,500 | 498 |
| 2015-12-18 | 503 | 506 | 502 | 503 | 15,500 | 503 |
| 2015-12-17 | 504 | 508 | 501 | 507 | 19,100 | 507 |
| 2015-12-16 | 504 | 505 | 500 | 504 | 17,900 | 504 |
| 2015-12-15 | 507 | 507 | 501 | 503 | 22,400 | 503 |
| 2015-12-14 | 504 | 506 | 500 | 506 | 18,800 | 506 |
| 2015-12-11 | 503 | 507 | 503 | 507 | 24,000 | 507 |
| 2015-12-10 | 502 | 507 | 502 | 506 | 20,600 | 506 |
| 2015-12-09 | 508 | 508 | 499 | 507 | 27,500 | 507 |
| 2015-12-08 | 501 | 509 | 498 | 507 | 46,100 | 507 |
| 2015-12-07 | 499 | 509 | 495 | 507 | 100,000 | 507 |
| 2015-12-04 | 480 | 505 | 477 | 493 | 176,800 | 493 |
| 2015-12-03 | 483 | 483 | 479 | 480 | 22,600 | 480 |
| 2015-12-02 | 483 | 483 | 480 | 481 | 18,300 | 481 |
| 2015-12-01 | 483 | 483 | 480 | 482 | 13,100 | 482 |
| 2015-11-30 | 484 | 484 | 479 | 479 | 23,400 | 479 |
| 2015-11-27 | 485 | 485 | 479 | 480 | 24,000 | 480 |
| 2015-11-26 | 480 | 481 | 478 | 479 | 22,500 | 479 |
| 2015-11-25 | 483 | 483 | 480 | 482 | 15,200 | 482 |
| 2015-11-24 | 482 | 484 | 481 | 483 | 25,800 | 483 |
| 2015-11-20 | 480 | 484 | 480 | 481 | 19,700 | 481 |
| 2015-11-19 | 479 | 483 | 478 | 479 | 28,500 | 479 |
| 2015-11-18 | 481 | 483 | 476 | 479 | 27,300 | 479 |
| 2015-11-17 | 484 | 484 | 478 | 481 | 14,800 | 481 |
| 2015-11-16 | 477 | 480 | 476 | 478 | 27,000 | 478 |
| 2015-11-13 | 481 | 482 | 479 | 480 | 22,100 | 480 |
| 2015-11-12 | 483 | 485 | 481 | 484 | 13,600 | 484 |
| 2015-11-11 | 483 | 484 | 481 | 482 | 19,700 | 482 |
| 2015-11-10 | 485 | 485 | 478 | 481 | 24,500 | 481 |
| 2015-11-09 | 480 | 482 | 479 | 481 | 34,900 | 481 |
| 2015-11-06 | 477 | 478 | 473 | 477 | 24,700 | 477 |
| 2015-11-05 | 479 | 480 | 472 | 475 | 45,900 | 475 |
| 2015-11-04 | 484 | 485 | 478 | 479 | 48,000 | 479 |
| 2015-11-02 | 485 | 486 | 481 | 481 | 41,200 | 481 |
| 2015-10-30 | 495 | 495 | 483 | 487 | 52,100 | 487 |
| 2015-10-29 | 489 | 498 | 488 | 493 | 83,700 | 493 |
| 2015-10-28 | 496 | 502 | 492 | 492 | 296,600 | 492 |
| 2015-10-27 | 512 | 513 | 510 | 513 | 328,500 | 513 |
| 2015-10-26 | 510 | 512 | 508 | 509 | 144,000 | 509 |
| 2015-10-23 | 508 | 510 | 508 | 510 | 67,500 | 510 |
| 2015-10-22 | 506 | 508 | 505 | 508 | 53,400 | 508 |
| 2015-10-21 | 506 | 507 | 505 | 505 | 80,800 | 505 |
| 2015-10-20 | 507 | 509 | 506 | 506 | 38,900 | 506 |
| 2015-10-19 | 508 | 508 | 506 | 506 | 52,500 | 506 |
| 2015-10-16 | 510 | 511 | 508 | 508 | 34,400 | 508 |
| 2015-10-15 | 507 | 511 | 507 | 509 | 28,000 | 509 |
| 2015-10-14 | 507 | 510 | 506 | 507 | 25,200 | 507 |
| 2015-10-13 | 506 | 510 | 505 | 509 | 33,400 | 509 |
| 2015-10-09 | 505 | 507 | 504 | 507 | 36,300 | 507 |
| 2015-10-08 | 508 | 509 | 505 | 506 | 46,500 | 506 |
| 2015-10-07 | 510 | 510 | 507 | 509 | 24,500 | 509 |
| 2015-10-06 | 509 | 510 | 506 | 508 | 36,200 | 508 |
| 2015-10-05 | 506 | 517 | 505 | 506 | 58,700 | 506 |
| 2015-10-02 | 503 | 508 | 503 | 508 | 39,200 | 508 |
| 2015-10-01 | 509 | 511 | 500 | 508 | 47,300 | 508 |
| 2015-09-30 | 511 | 515 | 508 | 509 | 44,000 | 509 |
| 2015-09-29 | 522 | 522 | 511 | 511 | 34,200 | 511 |
| 2015-09-28 | 524 | 533 | 520 | 524 | 36,600 | 524 |
| 2015-09-25 | 513 | 520 | 508 | 520 | 34,200 | 520 |
| 2015-09-24 | 510 | 515 | 508 | 509 | 22,600 | 509 |
| 2015-09-18 | 520 | 520 | 513 | 515 | 12,600 | 515 |
| 2015-09-17 | 517 | 519 | 515 | 518 | 14,300 | 518 |
| 2015-09-16 | 519 | 520 | 514 | 516 | 10,200 | 516 |
| 2015-09-15 | 517 | 520 | 516 | 517 | 12,400 | 517 |
| 2015-09-14 | 519 | 520 | 515 | 515 | 15,700 | 515 |
| 2015-09-11 | 505 | 517 | 505 | 517 | 21,500 | 517 |
| 2015-09-10 | 505 | 510 | 501 | 510 | 19,000 | 510 |
| 2015-09-09 | 501 | 512 | 495 | 512 | 54,400 | 512 |
| 2015-09-08 | 500 | 507 | 495 | 495 | 24,700 | 495 |
| 2015-09-07 | 499 | 509 | 498 | 500 | 37,700 | 500 |
| 2015-09-04 | 521 | 521 | 505 | 512 | 50,200 | 512 |
| 2015-09-03 | 523 | 526 | 516 | 521 | 74,700 | 521 |
| 2015-09-02 | 500 | 518 | 499 | 513 | 41,500 | 513 |
| 2015-09-01 | 539 | 539 | 506 | 510 | 62,400 | 510 |
| 2015-08-31 | 515 | 525 | 512 | 522 | 37,200 | 522 |
| 2015-08-28 | 518 | 518 | 508 | 513 | 29,400 | 513 |
| 2015-08-27 | 512 | 513 | 503 | 505 | 33,100 | 505 |
| 2015-08-26 | 485 | 500 | 485 | 497 | 40,300 | 497 |
| 2015-08-25 | 458 | 495 | 440 | 479 | 82,600 | 479 |
| 2015-08-24 | 510 | 517 | 490 | 490 | 103,900 | 490 |
| 2015-08-21 | 520 | 529 | 514 | 524 | 71,500 | 524 |
| 2015-08-20 | 523 | 537 | 520 | 531 | 98,000 | 531 |
| 2015-08-19 | 577 | 580 | 545 | 549 | 69,100 | 549 |
| 2015-08-18 | 578 | 578 | 575 | 576 | 13,200 | 576 |
| 2015-08-17 | 575 | 578 | 573 | 578 | 16,200 | 578 |
| 2015-08-14 | 573 | 575 | 570 | 570 | 16,300 | 570 |
| 2015-08-13 | 570 | 575 | 570 | 575 | 17,000 | 575 |
| 2015-08-12 | 577 | 577 | 571 | 573 | 20,100 | 573 |
| 2015-08-11 | 580 | 580 | 570 | 574 | 24,600 | 574 |
| 2015-08-10 | 570 | 575 | 566 | 575 | 21,600 | 575 |
| 2015-08-07 | 575 | 575 | 571 | 571 | 16,200 | 571 |
| 2015-08-06 | 579 | 580 | 573 | 573 | 28,300 | 573 |
| 2015-08-05 | 575 | 575 | 565 | 575 | 22,400 | 575 |
| 2015-08-04 | 580 | 580 | 567 | 569 | 42,000 | 569 |
| 2015-08-03 | 567 | 580 | 565 | 572 | 55,300 | 572 |
| 2015-07-31 | 554 | 562 | 545 | 558 | 46,900 | 558 |
| 2015-07-30 | 563 | 563 | 553 | 554 | 48,700 | 554 |
| 2015-07-29 | 542 | 570 | 542 | 554 | 81,300 | 554 |
| 2015-07-28 | 535 | 542 | 533 | 540 | 25,700 | 540 |
| 2015-07-27 | 540 | 540 | 536 | 536 | 17,300 | 536 |
| 2015-07-24 | 536 | 539 | 535 | 535 | 12,600 | 535 |
| 2015-07-23 | 538 | 539 | 536 | 536 | 19,900 | 536 |
| 2015-07-22 | 540 | 540 | 535 | 535 | 13,900 | 535 |
| 2015-07-21 | 533 | 539 | 533 | 538 | 23,300 | 538 |
| 2015-07-17 | 530 | 534 | 528 | 533 | 23,400 | 533 |
| 2015-07-16 | 526 | 530 | 526 | 528 | 13,900 | 528 |
| 2015-07-15 | 530 | 530 | 525 | 526 | 21,900 | 526 |
| 2015-07-14 | 529 | 529 | 523 | 524 | 15,500 | 524 |
| 2015-07-13 | 520 | 523 | 507 | 519 | 28,000 | 519 |
| 2015-07-10 | 514 | 519 | 510 | 511 | 19,600 | 511 |
| 2015-07-09 | 510 | 520 | 501 | 514 | 47,700 | 514 |
| 2015-07-08 | 527 | 529 | 520 | 520 | 28,500 | 520 |
| 2015-07-07 | 521 | 527 | 521 | 526 | 18,000 | 526 |
| 2015-07-06 | 522 | 525 | 520 | 520 | 15,200 | 520 |
| 2015-07-03 | 530 | 530 | 525 | 526 | 16,700 | 526 |
| 2015-07-02 | 533 | 533 | 528 | 530 | 12,900 | 530 |
| 2015-07-01 | 533 | 533 | 510 | 532 | 36,400 | 532 |
| 2015-06-30 | 523 | 531 | 523 | 531 | 21,900 | 531 |
| 2015-06-29 | 529 | 531 | 523 | 524 | 35,400 | 524 |
| 2015-06-26 | 532 | 535 | 529 | 531 | 18,000 | 531 |
| 2015-06-25 | 530 | 533 | 528 | 531 | 23,600 | 531 |
| 2015-06-24 | 529 | 530 | 527 | 530 | 19,600 | 530 |
| 2015-06-23 | 528 | 529 | 523 | 528 | 28,900 | 528 |
| 2015-06-22 | 524 | 524 | 519 | 524 | 20,300 | 524 |
| 2015-06-19 | 521 | 524 | 519 | 520 | 16,200 | 520 |
| 2015-06-18 | 523 | 524 | 517 | 520 | 14,200 | 520 |
| 2015-06-17 | 524 | 524 | 518 | 521 | 14,700 | 521 |
| 2015-06-16 | 522 | 523 | 518 | 518 | 10,700 | 518 |
| 2015-06-15 | 521 | 525 | 520 | 521 | 13,500 | 521 |
| 2015-06-12 | 520 | 524 | 517 | 521 | 30,700 | 521 |
| 2015-06-11 | 511 | 516 | 511 | 515 | 21,000 | 515 |
| 2015-06-10 | 510 | 513 | 510 | 510 | 18,400 | 510 |
| 2015-06-09 | 510 | 516 | 510 | 511 | 26,200 | 511 |
| 2015-06-08 | 517 | 518 | 511 | 511 | 37,600 | 511 |
| 2015-06-05 | 536 | 536 | 518 | 519 | 66,000 | 519 |
| 2015-06-04 | 535 | 543 | 520 | 527 | 167,900 | 527 |
| 2015-06-03 | 527 | 531 | 525 | 531 | 39,900 | 531 |
| 2015-06-02 | 524 | 526 | 521 | 525 | 38,700 | 525 |
| 2015-06-01 | 525 | 527 | 522 | 526 | 23,400 | 526 |
| 2015-05-29 | 522 | 525 | 517 | 524 | 25,900 | 524 |
| 2015-05-28 | 525 | 527 | 521 | 522 | 55,000 | 522 |
| 2015-05-27 | 512 | 524 | 512 | 524 | 38,300 | 524 |
| 2015-05-26 | 511 | 518 | 511 | 517 | 55,400 | 517 |
| 2015-05-25 | 509 | 513 | 509 | 509 | 20,700 | 509 |
| 2015-05-22 | 505 | 509 | 504 | 507 | 11,000 | 507 |
| 2015-05-21 | 505 | 509 | 504 | 505 | 14,300 | 505 |
| 2015-05-20 | 508 | 509 | 500 | 507 | 38,300 | 507 |
| 2015-05-19 | 507 | 508 | 506 | 508 | 23,500 | 508 |
| 2015-05-18 | 501 | 504 | 500 | 504 | 25,900 | 504 |
| 2015-05-15 | 502 | 503 | 499 | 499 | 31,900 | 499 |
| 2015-05-14 | 503 | 506 | 500 | 501 | 26,800 | 501 |
| 2015-05-13 | 504 | 507 | 502 | 503 | 15,100 | 503 |
| 2015-05-12 | 504 | 508 | 503 | 505 | 18,200 | 505 |
| 2015-05-11 | 506 | 506 | 501 | 504 | 14,400 | 504 |
| 2015-05-08 | 501 | 503 | 500 | 500 | 22,900 | 500 |
| 2015-05-07 | 504 | 505 | 501 | 501 | 22,300 | 501 |
| 2015-05-01 | 504 | 508 | 502 | 504 | 42,600 | 504 |
| 2015-04-30 | 507 | 508 | 502 | 504 | 28,400 | 504 |
| 2015-04-28 | 505 | 507 | 504 | 506 | 32,100 | 506 |
| 2015-04-27 | 502 | 505 | 500 | 504 | 53,600 | 504 |
| 2015-04-24 | 512 | 512 | 502 | 502 | 127,600 | 502 |
| 2015-04-23 | 515 | 515 | 511 | 511 | 36,700 | 511 |
| 2015-04-22 | 514 | 517 | 510 | 516 | 69,400 | 516 |
| 2015-04-21 | 512 | 514 | 512 | 512 | 29,300 | 512 |
| 2015-04-20 | 512 | 514 | 511 | 513 | 23,100 | 513 |
| 2015-04-17 | 515 | 518 | 514 | 514 | 20,900 | 514 |
| 2015-04-16 | 516 | 516 | 514 | 515 | 14,600 | 515 |
| 2015-04-15 | 517 | 518 | 514 | 516 | 21,000 | 516 |
| 2015-04-14 | 518 | 519 | 516 | 518 | 17,000 | 518 |
| 2015-04-13 | 522 | 522 | 516 | 517 | 32,600 | 517 |
| 2015-04-10 | 518 | 526 | 517 | 523 | 47,900 | 523 |
| 2015-04-09 | 519 | 520 | 516 | 518 | 27,400 | 518 |
| 2015-04-08 | 516 | 520 | 515 | 519 | 32,400 | 519 |
| 2015-04-07 | 521 | 523 | 516 | 517 | 36,600 | 517 |
| 2015-04-06 | 525 | 528 | 520 | 520 | 46,200 | 520 |
| 2015-04-03 | 520 | 528 | 518 | 528 | 66,000 | 528 |
| 2015-04-02 | 518 | 523 | 516 | 520 | 47,500 | 520 |
| 2015-04-01 | 513 | 517 | 512 | 515 | 36,300 | 515 |
| 2015-03-31 | 515 | 515 | 510 | 511 | 23,000 | 511 |
| 2015-03-30 | 509 | 515 | 509 | 513 | 31,000 | 513 |
| 2015-03-27 | 506 | 513 | 504 | 506 | 34,000 | 506 |
| 2015-03-26 | 505 | 506 | 502 | 502 | 13,600 | 502 |
| 2015-03-25 | 504 | 506 | 503 | 504 | 20,600 | 504 |
| 2015-03-24 | 501 | 503 | 500 | 502 | 13,100 | 502 |
| 2015-03-23 | 501 | 503 | 501 | 502 | 11,300 | 502 |
| 2015-03-20 | 500 | 503 | 500 | 501 | 12,700 | 501 |
| 2015-03-19 | 500 | 501 | 499 | 499 | 13,700 | 499 |
| 2015-03-18 | 500 | 502 | 500 | 501 | 16,100 | 501 |
| 2015-03-17 | 501 | 501 | 499 | 499 | 14,700 | 499 |
| 2015-03-16 | 499 | 502 | 498 | 499 | 18,900 | 499 |
| 2015-03-13 | 501 | 501 | 498 | 499 | 25,400 | 499 |
| 2015-03-12 | 500 | 501 | 500 | 500 | 10,300 | 500 |
| 2015-03-11 | 501 | 502 | 497 | 500 | 19,000 | 500 |
| 2015-03-10 | 502 | 502 | 500 | 500 | 21,000 | 500 |
| 2015-03-09 | 501 | 502 | 500 | 501 | 14,600 | 501 |
| 2015-03-06 | 500 | 502 | 498 | 500 | 27,900 | 500 |
| 2015-03-05 | 499 | 505 | 498 | 501 | 79,600 | 501 |
| 2015-03-04 | 498 | 520 | 495 | 502 | 146,000 | 502 |
| 2015-03-03 | 499 | 500 | 494 | 495 | 47,600 | 495 |
| 2015-03-02 | 498 | 500 | 498 | 498 | 10,800 | 498 |
| 2015-02-27 | 499 | 500 | 497 | 498 | 10,500 | 498 |
| 2015-02-26 | 498 | 501 | 497 | 497 | 19,600 | 497 |
| 2015-02-25 | 501 | 502 | 497 | 497 | 19,100 | 497 |
| 2015-02-24 | 502 | 503 | 500 | 500 | 12,400 | 500 |
| 2015-02-23 | 505 | 505 | 499 | 500 | 20,400 | 500 |
| 2015-02-20 | 501 | 504 | 499 | 503 | 28,700 | 503 |
| 2015-02-19 | 499 | 500 | 497 | 499 | 18,100 | 499 |
| 2015-02-18 | 498 | 499 | 497 | 498 | 12,700 | 498 |
| 2015-02-17 | 496 | 498 | 496 | 497 | 7,800 | 497 |
| 2015-02-16 | 497 | 498 | 495 | 496 | 14,600 | 496 |
| 2015-02-13 | 499 | 499 | 496 | 496 | 11,400 | 496 |
| 2015-02-12 | 499 | 500 | 496 | 496 | 16,200 | 496 |
| 2015-02-10 | 499 | 499 | 497 | 497 | 7,500 | 497 |
| 2015-02-09 | 497 | 498 | 496 | 496 | 7,400 | 496 |
| 2015-02-06 | 498 | 498 | 497 | 497 | 5,500 | 497 |
| 2015-02-05 | 500 | 500 | 497 | 498 | 6,200 | 498 |
| 2015-02-04 | 497 | 499 | 497 | 499 | 4,600 | 499 |
| 2015-02-03 | 499 | 499 | 495 | 497 | 11,900 | 497 |
| 2015-02-02 | 500 | 501 | 498 | 498 | 12,200 | 498 |
| 2015-01-30 | 500 | 501 | 499 | 501 | 10,500 | 501 |
| 2015-01-29 | 499 | 500 | 498 | 499 | 13,100 | 499 |
| 2015-01-28 | 498 | 500 | 497 | 500 | 14,200 | 500 |
| 2015-01-27 | 496 | 499 | 496 | 497 | 9,700 | 497 |
| 2015-01-26 | 498 | 498 | 495 | 495 | 9,300 | 495 |
| 2015-01-23 | 495 | 497 | 494 | 496 | 11,500 | 496 |
| 2015-01-22 | 498 | 498 | 493 | 494 | 9,600 | 494 |
| 2015-01-21 | 496 | 497 | 494 | 494 | 5,300 | 494 |
| 2015-01-20 | 492 | 496 | 492 | 496 | 12,000 | 496 |
| 2015-01-19 | 493 | 495 | 491 | 492 | 12,700 | 492 |
| 2015-01-16 | 494 | 494 | 490 | 491 | 23,900 | 491 |
| 2015-01-15 | 496 | 496 | 493 | 496 | 12,200 | 496 |
| 2015-01-14 | 492 | 496 | 492 | 494 | 10,600 | 494 |
| 2015-01-13 | 495 | 496 | 492 | 495 | 12,000 | 495 |
| 2015-01-09 | 500 | 500 | 493 | 495 | 13,900 | 495 |
| 2015-01-08 | 494 | 496 | 494 | 496 | 15,200 | 496 |
| 2015-01-07 | 492 | 496 | 491 | 495 | 36,700 | 495 |
| 2015-01-06 | 494 | 496 | 493 | 494 | 23,400 | 494 |
| 2015-01-05 | 498 | 498 | 495 | 496 | 25,000 | 496 |
分割・併合履歴 ： [2004-06-25]1株→2株
