7640 (株)トップカルチャーの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	503	503	498	501	16,700	501
2017-12-28	499	502	498	502	13,100	502
2017-12-27	500	502	499	500	11,100	500
2017-12-26	500	500	498	499	15,300	499
2017-12-25	501	501	498	500	15,100	500
2017-12-22	499	503	498	500	23,300	500
2017-12-21	498	500	497	498	12,600	498
2017-12-20	499	499	496	498	9,000	498
2017-12-19	498	500	497	497	10,400	497
2017-12-18	500	501	498	499	18,100	499
2017-12-15	498	500	496	500	17,500	500
2017-12-14	494	498	494	498	11,900	498
2017-12-13	497	500	494	494	45,200	494
2017-12-12	501	501	493	494	35,500	494
2017-12-11	497	502	495	502	32,200	502
2017-12-08	487	499	486	497	61,100	497
2017-12-07	490	496	485	488	50,000	488
2017-12-06	493	496	490	492	25,500	492
2017-12-05	489	492	486	492	24,500	492
2017-12-04	485	491	477	489	79,500	489
2017-12-01	493	496	493	495	21,500	495
2017-11-30	497	502	492	493	36,600	493
2017-11-29	509	509	497	497	43,600	497
2017-11-28	510	511	507	508	15,700	508
2017-11-27	509	510	507	510	21,600	510
2017-11-24	507	510	505	509	19,800	509
2017-11-22	508	508	504	506	12,900	506
2017-11-21	501	506	501	504	17,100	504
2017-11-20	498	503	497	502	16,800	502
2017-11-17	499	499	496	496	13,400	496
2017-11-16	495	501	493	497	14,600	497
2017-11-15	499	499	495	495	29,000	495
2017-11-13	505	505	499	500	17,700	500
2017-11-10	498	505	498	501	15,900	501
2017-11-09	503	508	498	500	45,300	500
2017-11-08	502	505	500	502	16,500	502
2017-11-07	500	501	497	500	30,000	500
2017-11-06	503	503	497	500	48,000	500
2017-11-02	515	515	502	503	61,400	503
2017-11-01	514	515	512	514	67,700	514
2017-10-31	518	518	514	516	34,900	516
2017-10-30	519	521	516	521	67,200	521
2017-10-27	515	527	514	524	261,900	524
2017-10-26	538	542	536	542	342,300	542
2017-10-25	542	544	538	539	123,400	539
2017-10-24	538	543	537	542	100,400	542
2017-10-23	537	543	537	540	87,500	540
2017-10-20	535	538	533	537	54,300	537
2017-10-19	540	542	535	536	51,600	536
2017-10-18	543	545	540	541	57,600	541
2017-10-17	535	546	535	544	93,200	544
2017-10-16	531	540	531	536	77,200	536
2017-10-13	533	534	527	533	85,100	533
2017-10-12	527	530	526	530	56,400	530
2017-10-11	526	528	525	526	35,400	526
2017-10-10	526	526	523	524	35,000	524
2017-10-06	525	528	522	523	68,400	523
2017-10-05	523	524	520	522	47,200	522
2017-10-04	519	523	519	523	33,700	523
2017-10-03	521	523	519	519	47,600	519
2017-10-02	518	525	517	521	55,200	521
2017-09-29	518	524	516	518	82,700	518
2017-09-28	514	526	512	520	77,900	520
2017-09-27	510	513	508	513	63,500	513
2017-09-26	508	510	507	510	29,000	510
2017-09-25	510	510	506	508	29,400	508
2017-09-22	509	509	505	508	9,900	508
2017-09-21	508	510	502	508	26,300	508
2017-09-20	505	507	504	507	21,300	507
2017-09-19	501	505	500	505	30,000	505
2017-09-15	498	499	495	498	21,200	498
2017-09-14	497	498	494	494	18,300	494
2017-09-13	495	497	494	495	8,100	495
2017-09-12	499	499	491	494	32,200	494
2017-09-11	497	499	496	498	13,300	498
2017-09-08	487	498	487	493	35,000	493
2017-09-07	499	502	488	497	81,200	497
2017-09-06	500	502	498	500	10,000	500
2017-09-05	504	504	499	502	14,500	502
2017-09-04	505	505	501	502	15,700	502
2017-09-01	502	503	500	503	7,100	503
2017-08-31	500	503	499	501	11,800	501
2017-08-30	498	499	497	499	7,300	499
2017-08-29	494	498	493	496	10,300	496
2017-08-28	494	500	492	493	20,700	493
2017-08-25	491	491	487	487	16,200	487
2017-08-24	493	497	486	486	21,200	486
2017-08-23	498	500	490	491	27,800	491
2017-08-22	505	505	499	499	11,700	499
2017-08-21	501	505	499	502	11,200	502
2017-08-18	498	500	497	500	10,300	500
2017-08-17	496	500	496	499	10,000	499
2017-08-16	498	500	497	498	9,300	498
2017-08-15	502	502	498	498	11,100	498
2017-08-14	498	500	497	499	12,600	499
2017-08-10	499	504	499	503	11,500	503
2017-08-09	509	510	504	505	20,500	505
2017-08-08	510	510	508	510	11,300	510
2017-08-07	510	510	506	509	15,400	509
2017-08-04	504	508	504	508	18,000	508
2017-08-03	505	505	503	505	6,900	505
2017-08-02	505	505	502	505	9,000	505
2017-08-01	503	504	501	503	10,700	503
2017-07-31	505	506	502	502	13,200	502
2017-07-28	498	503	498	503	34,000	503
2017-07-27	499	499	498	498	5,000	498
2017-07-26	498	499	496	499	10,600	499
2017-07-25	499	499	497	498	11,100	498
2017-07-24	499	499	497	498	8,500	498
2017-07-21	499	499	497	497	13,600	497
2017-07-20	498	498	496	498	6,000	498
2017-07-19	498	498	496	497	8,100	497
2017-07-18	498	498	496	497	8,600	497
2017-07-14	498	498	495	495	11,400	495
2017-07-13	497	498	496	497	3,800	497
2017-07-12	496	498	496	496	5,000	496
2017-07-11	495	498	495	497	5,500	497
2017-07-10	495	497	493	495	11,300	495
2017-07-07	495	496	493	495	10,900	495
2017-07-06	495	496	493	495	8,200	495
2017-07-05	497	498	495	495	9,500	495
2017-07-04	498	498	495	495	15,200	495
2017-07-03	497	498	496	497	7,600	497
2017-06-30	499	499	496	497	9,900	497
2017-06-29	497	498	495	498	8,500	498
2017-06-28	498	499	496	497	14,500	497
2017-06-27	497	498	497	497	11,000	497
2017-06-26	497	498	496	496	8,100	496
2017-06-23	495	498	495	497	10,100	497
2017-06-22	495	497	493	496	5,000	496
2017-06-21	496	497	494	497	6,100	497
2017-06-20	497	498	491	497	25,000	497
2017-06-19	499	499	495	497	17,700	497
2017-06-16	496	498	495	498	14,100	498
2017-06-15	498	499	495	497	24,500	497
2017-06-14	499	499	497	497	18,700	497
2017-06-13	498	499	492	498	37,200	498
2017-06-12	489	499	487	499	55,900	499
2017-06-09	483	490	483	490	39,400	490
2017-06-08	485	486	482	485	27,100	485
2017-06-07	485	485	483	485	7,500	485
2017-06-06	484	485	483	483	9,900	483
2017-06-05	483	485	483	484	11,300	484
2017-06-02	484	484	482	484	11,600	484
2017-06-01	483	484	480	483	16,800	483
2017-05-31	481	483	481	481	13,100	481
2017-05-30	480	481	479	481	9,200	481
2017-05-29	479	480	477	477	16,800	477
2017-05-26	477	480	477	477	14,300	477
2017-05-25	480	481	477	477	30,300	477
2017-05-24	483	483	478	478	23,500	478
2017-05-23	485	485	483	483	10,500	483
2017-05-22	481	484	481	484	6,200	484
2017-05-19	481	483	480	481	8,300	481
2017-05-18	480	484	480	481	14,900	481
2017-05-17	481	483	480	482	6,800	482
2017-05-16	482	483	480	481	9,200	481
2017-05-15	485	485	478	482	17,500	482
2017-05-12	485	485	483	485	11,600	485
2017-05-11	482	484	482	484	8,000	484
2017-05-10	483	484	482	482	11,700	482
2017-05-09	485	485	483	483	13,100	483
2017-05-08	484	486	483	485	16,500	485
2017-05-02	481	483	480	483	13,500	483
2017-05-01	479	480	478	480	14,000	480
2017-04-28	479	480	477	479	16,600	479
2017-04-27	479	480	477	478	27,700	478
2017-04-26	480	481	478	479	74,600	479
2017-04-25	485	489	484	484	90,300	484
2017-04-24	484	486	483	484	22,800	484
2017-04-21	483	485	482	484	12,900	484
2017-04-20	484	485	481	485	15,700	485
2017-04-19	481	484	480	482	13,300	482
2017-04-18	481	482	479	479	25,600	479
2017-04-17	479	481	479	480	9,400	480
2017-04-14	479	481	479	479	19,300	479
2017-04-13	480	482	480	481	5,200	481
2017-04-12	481	482	479	480	18,300	480
2017-04-11	482	483	481	481	8,700	481
2017-04-10	485	485	481	482	22,500	482
2017-04-07	483	484	479	483	19,700	483
2017-04-06	483	484	478	479	41,800	479
2017-04-05	485	487	485	485	11,000	485
2017-04-04	487	488	485	486	17,300	486
2017-04-03	489	490	487	488	15,000	488
2017-03-31	493	494	490	490	18,500	490
2017-03-30	493	494	490	491	14,500	491
2017-03-29	487	495	487	493	43,600	493
2017-03-28	486	486	484	486	13,100	486
2017-03-27	485	485	483	483	14,800	483
2017-03-24	483	485	483	485	6,300	485
2017-03-23	482	484	482	482	6,300	482
2017-03-22	485	485	482	482	11,700	482
2017-03-21	486	486	483	485	11,400	485
2017-03-17	485	485	484	485	12,000	485
2017-03-16	483	485	482	485	11,300	485
2017-03-15	485	486	483	485	17,900	485
2017-03-14	485	485	482	485	17,000	485
2017-03-13	481	483	480	483	18,800	483
2017-03-10	479	484	479	483	36,000	483
2017-03-09	482	484	481	484	15,300	484
2017-03-08	482	482	481	481	6,700	481
2017-03-07	482	482	477	479	9,800	479
2017-03-06	481	482	480	482	4,600	482
2017-03-03	480	483	480	480	4,400	480
2017-03-02	481	482	477	481	14,100	481
2017-03-01	480	482	480	481	8,500	481
2017-02-28	482	483	480	480	7,700	480
2017-02-27	483	483	480	481	12,700	481
2017-02-24	482	483	479	480	9,500	480
2017-02-23	481	481	480	481	7,100	481
2017-02-22	483	483	480	480	6,900	480
2017-02-21	482	482	480	482	4,700	482
2017-02-20	481	482	479	482	4,600	482
2017-02-17	478	481	478	479	11,400	479
2017-02-16	481	481	479	480	6,700	480
2017-02-15	480	481	478	480	6,700	480
2017-02-14	480	481	479	479	3,300	479
2017-02-13	479	480	479	480	7,400	480
2017-02-10	479	481	475	478	22,600	478
2017-02-09	477	480	477	479	6,200	479
2017-02-08	479	480	478	478	4,700	478
2017-02-07	476	482	476	479	10,900	479
2017-02-06	480	481	477	479	7,300	479
2017-02-03	479	480	476	479	9,200	479
2017-02-02	480	481	479	480	6,000	480
2017-02-01	481	482	480	480	4,600	480
2017-01-31	481	482	480	480	5,600	480
2017-01-30	484	484	482	482	5,300	482
2017-01-27	484	484	480	482	13,500	482
2017-01-26	482	484	481	484	11,700	484
2017-01-25	483	483	480	482	8,100	482
2017-01-24	480	480	478	480	6,200	480
2017-01-23	479	480	479	479	4,000	479
2017-01-20	478	480	478	480	6,700	480
2017-01-19	479	480	476	479	10,000	479
2017-01-18	475	478	475	476	12,000	476
2017-01-17	480	480	478	479	9,300	479
2017-01-16	481	482	479	480	10,400	480
2017-01-13	480	483	480	481	7,200	481
2017-01-12	482	482	481	482	6,500	482
2017-01-11	483	484	481	484	13,000	484
2017-01-10	483	483	481	483	9,800	483
2017-01-06	480	483	480	483	11,800	483
2017-01-05	483	483	480	482	11,100	482
2017-01-04	481	483	480	483	9,800	483

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 [2017年度]

7640 (株)トップカルチャーの時系列データ [2017年度]