7640 (株)トップカルチャー の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 190 | 191 | 189 | 190 | 23,800 | 190 |
| 2022-12-29 | 189 | 192 | 188 | 192 | 14,000 | 192 |
| 2022-12-28 | 190 | 191 | 188 | 189 | 25,300 | 189 |
| 2022-12-27 | 192 | 192 | 190 | 192 | 26,300 | 192 |
| 2022-12-26 | 193 | 194 | 191 | 192 | 25,500 | 192 |
| 2022-12-23 | 193 | 198 | 193 | 196 | 27,200 | 196 |
| 2022-12-22 | 196 | 197 | 194 | 196 | 98,000 | 196 |
| 2022-12-21 | 196 | 197 | 196 | 196 | 10,300 | 196 |
| 2022-12-20 | 196 | 198 | 195 | 196 | 21,600 | 196 |
| 2022-12-19 | 197 | 197 | 192 | 196 | 46,700 | 196 |
| 2022-12-16 | 197 | 201 | 197 | 198 | 38,000 | 198 |
| 2022-12-15 | 198 | 199 | 197 | 198 | 13,800 | 198 |
| 2022-12-14 | 199 | 199 | 197 | 197 | 16,100 | 197 |
| 2022-12-13 | 198 | 198 | 197 | 197 | 18,700 | 197 |
| 2022-12-12 | 200 | 200 | 196 | 197 | 31,200 | 197 |
| 2022-12-09 | 199 | 202 | 198 | 199 | 89,800 | 199 |
| 2022-12-08 | 200 | 203 | 195 | 201 | 123,400 | 201 |
| 2022-12-07 | 202 | 206 | 202 | 202 | 63,000 | 202 |
| 2022-12-06 | 203 | 205 | 202 | 203 | 23,200 | 203 |
| 2022-12-05 | 205 | 205 | 202 | 202 | 16,900 | 202 |
| 2022-12-02 | 204 | 205 | 202 | 202 | 16,200 | 202 |
| 2022-12-01 | 205 | 205 | 203 | 205 | 5,600 | 205 |
| 2022-11-30 | 205 | 205 | 203 | 205 | 19,400 | 205 |
| 2022-11-29 | 205 | 205 | 203 | 204 | 15,500 | 204 |
| 2022-11-28 | 204 | 205 | 202 | 205 | 15,500 | 205 |
| 2022-11-25 | 205 | 205 | 203 | 204 | 12,900 | 204 |
| 2022-11-24 | 202 | 204 | 201 | 204 | 18,100 | 204 |
| 2022-11-22 | 201 | 203 | 201 | 203 | 9,200 | 203 |
| 2022-11-21 | 201 | 202 | 201 | 201 | 7,200 | 201 |
| 2022-11-18 | 202 | 202 | 200 | 201 | 32,200 | 201 |
| 2022-11-17 | 201 | 202 | 201 | 202 | 9,200 | 202 |
| 2022-11-16 | 200 | 203 | 199 | 201 | 34,800 | 201 |
| 2022-11-15 | 201 | 202 | 201 | 201 | 6,300 | 201 |
| 2022-11-14 | 202 | 202 | 201 | 201 | 9,600 | 201 |
| 2022-11-11 | 203 | 203 | 200 | 202 | 9,000 | 202 |
| 2022-11-10 | 201 | 203 | 200 | 203 | 14,100 | 203 |
| 2022-11-09 | 202 | 203 | 200 | 203 | 18,500 | 203 |
| 2022-11-08 | 201 | 202 | 200 | 202 | 14,200 | 202 |
| 2022-11-07 | 200 | 202 | 200 | 202 | 18,600 | 202 |
| 2022-11-04 | 200 | 202 | 200 | 200 | 33,100 | 200 |
| 2022-11-02 | 203 | 203 | 201 | 201 | 8,400 | 201 |
| 2022-11-01 | 204 | 204 | 201 | 201 | 17,400 | 201 |
| 2022-10-31 | 205 | 205 | 200 | 204 | 31,100 | 204 |
| 2022-10-28 | 207 | 207 | 200 | 200 | 89,300 | 200 |
| 2022-10-27 | 203 | 205 | 202 | 204 | 87,600 | 204 |
| 2022-10-26 | 205 | 206 | 204 | 204 | 17,600 | 204 |
| 2022-10-25 | 205 | 207 | 204 | 205 | 18,100 | 205 |
| 2022-10-24 | 204 | 207 | 204 | 204 | 33,500 | 204 |
| 2022-10-21 | 204 | 206 | 203 | 204 | 17,700 | 204 |
| 2022-10-20 | 203 | 205 | 203 | 204 | 28,700 | 204 |
| 2022-10-19 | 203 | 207 | 203 | 204 | 16,100 | 204 |
| 2022-10-18 | 205 | 206 | 204 | 204 | 18,800 | 204 |
| 2022-10-17 | 204 | 206 | 204 | 205 | 19,000 | 205 |
| 2022-10-14 | 204 | 205 | 202 | 205 | 19,200 | 205 |
| 2022-10-13 | 203 | 204 | 202 | 202 | 17,800 | 202 |
| 2022-10-12 | 205 | 205 | 202 | 204 | 27,800 | 204 |
| 2022-10-11 | 203 | 204 | 202 | 202 | 23,200 | 202 |
| 2022-10-07 | 208 | 208 | 204 | 204 | 40,200 | 204 |
| 2022-10-06 | 206 | 211 | 205 | 209 | 43,400 | 209 |
| 2022-10-05 | 209 | 210 | 207 | 207 | 41,500 | 207 |
| 2022-10-04 | 218 | 223 | 209 | 209 | 68,000 | 209 |
| 2022-10-03 | 210 | 221 | 210 | 221 | 57,300 | 221 |
| 2022-09-30 | 206 | 213 | 206 | 210 | 31,200 | 210 |
| 2022-09-29 | 206 | 209 | 205 | 209 | 23,600 | 209 |
| 2022-09-28 | 204 | 207 | 201 | 207 | 28,900 | 207 |
| 2022-09-27 | 205 | 206 | 204 | 204 | 15,200 | 204 |
| 2022-09-26 | 204 | 205 | 203 | 203 | 29,300 | 203 |
| 2022-09-22 | 203 | 205 | 202 | 204 | 33,600 | 204 |
| 2022-09-21 | 208 | 208 | 205 | 205 | 24,300 | 205 |
| 2022-09-20 | 210 | 213 | 209 | 209 | 29,800 | 209 |
| 2022-09-16 | 211 | 211 | 209 | 210 | 23,600 | 210 |
| 2022-09-15 | 215 | 215 | 211 | 211 | 17,200 | 211 |
| 2022-09-14 | 214 | 216 | 212 | 215 | 23,800 | 215 |
| 2022-09-13 | 215 | 218 | 208 | 216 | 119,800 | 216 |
| 2022-09-12 | 210 | 230 | 210 | 215 | 853,000 | 215 |
| 2022-09-09 | 206 | 208 | 203 | 204 | 41,300 | 204 |
| 2022-09-08 | 205 | 207 | 202 | 206 | 66,400 | 206 |
| 2022-09-07 | 204 | 208 | 204 | 205 | 18,900 | 205 |
| 2022-09-06 | 206 | 209 | 205 | 205 | 17,100 | 205 |
| 2022-09-05 | 204 | 206 | 203 | 205 | 20,400 | 205 |
| 2022-09-02 | 207 | 207 | 204 | 204 | 29,100 | 204 |
| 2022-09-01 | 209 | 210 | 207 | 207 | 24,300 | 207 |
| 2022-08-31 | 210 | 210 | 209 | 210 | 12,000 | 210 |
| 2022-08-30 | 209 | 211 | 209 | 209 | 11,300 | 209 |
| 2022-08-29 | 209 | 211 | 209 | 209 | 17,000 | 209 |
| 2022-08-26 | 211 | 211 | 210 | 211 | 21,000 | 211 |
| 2022-08-25 | 210 | 211 | 210 | 211 | 12,800 | 211 |
| 2022-08-24 | 211 | 211 | 210 | 210 | 13,500 | 210 |
| 2022-08-23 | 211 | 212 | 210 | 210 | 15,600 | 210 |
| 2022-08-22 | 211 | 213 | 210 | 211 | 26,100 | 211 |
| 2022-08-19 | 212 | 213 | 211 | 211 | 16,800 | 211 |
| 2022-08-18 | 211 | 213 | 211 | 211 | 11,600 | 211 |
| 2022-08-17 | 211 | 213 | 211 | 213 | 11,800 | 213 |
| 2022-08-16 | 214 | 215 | 211 | 211 | 19,800 | 211 |
| 2022-08-15 | 214 | 214 | 210 | 210 | 33,100 | 210 |
| 2022-08-12 | 212 | 215 | 211 | 213 | 29,100 | 213 |
| 2022-08-10 | 212 | 213 | 210 | 213 | 18,000 | 213 |
| 2022-08-09 | 214 | 215 | 212 | 212 | 13,200 | 212 |
| 2022-08-08 | 212 | 214 | 212 | 214 | 13,300 | 214 |
| 2022-08-05 | 211 | 213 | 211 | 213 | 24,300 | 213 |
| 2022-08-04 | 213 | 214 | 211 | 211 | 22,100 | 211 |
| 2022-08-03 | 225 | 226 | 213 | 213 | 82,900 | 213 |
| 2022-08-02 | 221 | 221 | 217 | 218 | 39,200 | 218 |
| 2022-08-01 | 222 | 222 | 220 | 222 | 12,700 | 222 |
| 2022-07-29 | 225 | 225 | 219 | 220 | 18,200 | 220 |
| 2022-07-28 | 229 | 229 | 218 | 223 | 97,200 | 223 |
| 2022-07-27 | 225 | 225 | 221 | 222 | 27,500 | 222 |
| 2022-07-26 | 228 | 228 | 224 | 226 | 25,000 | 226 |
| 2022-07-25 | 226 | 228 | 224 | 228 | 23,600 | 228 |
| 2022-07-22 | 222 | 224 | 220 | 222 | 22,300 | 222 |
| 2022-07-21 | 216 | 223 | 216 | 222 | 24,700 | 222 |
| 2022-07-20 | 220 | 220 | 217 | 217 | 34,000 | 217 |
| 2022-07-19 | 222 | 222 | 220 | 220 | 23,300 | 220 |
| 2022-07-15 | 230 | 230 | 222 | 223 | 21,500 | 223 |
| 2022-07-14 | 229 | 231 | 226 | 226 | 22,800 | 226 |
| 2022-07-13 | 228 | 232 | 226 | 229 | 37,000 | 229 |
| 2022-07-12 | 231 | 234 | 228 | 228 | 31,600 | 228 |
| 2022-07-11 | 234 | 236 | 232 | 232 | 23,300 | 232 |
| 2022-07-08 | 237 | 239 | 232 | 232 | 38,100 | 232 |
| 2022-07-07 | 246 | 246 | 235 | 236 | 63,600 | 236 |
| 2022-07-06 | 250 | 251 | 246 | 246 | 29,500 | 246 |
| 2022-07-05 | 251 | 252 | 250 | 251 | 18,300 | 251 |
| 2022-07-04 | 255 | 255 | 251 | 251 | 16,500 | 251 |
| 2022-07-01 | 258 | 259 | 253 | 253 | 14,800 | 253 |
| 2022-06-30 | 261 | 263 | 260 | 261 | 35,800 | 261 |
| 2022-06-29 | 257 | 261 | 255 | 261 | 19,700 | 261 |
| 2022-06-28 | 255 | 257 | 254 | 257 | 16,100 | 257 |
| 2022-06-27 | 255 | 256 | 252 | 252 | 7,800 | 252 |
| 2022-06-24 | 258 | 258 | 252 | 252 | 18,600 | 252 |
| 2022-06-23 | 255 | 258 | 255 | 256 | 4,200 | 256 |
| 2022-06-22 | 256 | 257 | 255 | 255 | 5,500 | 255 |
| 2022-06-21 | 255 | 257 | 255 | 257 | 8,000 | 257 |
| 2022-06-20 | 262 | 262 | 256 | 256 | 15,500 | 256 |
| 2022-06-17 | 265 | 265 | 261 | 262 | 9,400 | 262 |
| 2022-06-16 | 265 | 267 | 265 | 266 | 10,300 | 266 |
| 2022-06-15 | 265 | 268 | 262 | 262 | 12,900 | 262 |
| 2022-06-14 | 268 | 268 | 265 | 265 | 9,300 | 265 |
| 2022-06-13 | 266 | 267 | 265 | 266 | 14,700 | 266 |
| 2022-06-10 | 265 | 269 | 263 | 266 | 56,900 | 266 |
| 2022-06-09 | 277 | 291 | 252 | 264 | 176,600 | 264 |
| 2022-06-08 | 276 | 282 | 273 | 281 | 40,800 | 281 |
| 2022-06-07 | 283 | 284 | 280 | 280 | 23,600 | 280 |
| 2022-06-06 | 285 | 285 | 281 | 283 | 10,400 | 283 |
| 2022-06-03 | 282 | 287 | 282 | 282 | 20,200 | 282 |
| 2022-06-02 | 279 | 281 | 279 | 281 | 4,600 | 281 |
| 2022-06-01 | 278 | 280 | 278 | 280 | 8,800 | 280 |
| 2022-05-31 | 280 | 280 | 278 | 278 | 8,100 | 278 |
| 2022-05-30 | 280 | 280 | 277 | 280 | 16,300 | 280 |
| 2022-05-27 | 280 | 280 | 277 | 279 | 4,700 | 279 |
| 2022-05-26 | 278 | 280 | 277 | 277 | 9,800 | 277 |
| 2022-05-25 | 279 | 279 | 276 | 278 | 5,700 | 278 |
| 2022-05-24 | 276 | 278 | 276 | 277 | 5,300 | 277 |
| 2022-05-23 | 279 | 279 | 276 | 278 | 7,900 | 278 |
| 2022-05-20 | 279 | 279 | 277 | 278 | 6,000 | 278 |
| 2022-05-19 | 279 | 279 | 277 | 279 | 9,800 | 279 |
| 2022-05-18 | 280 | 282 | 279 | 282 | 3,400 | 282 |
| 2022-05-17 | 282 | 282 | 278 | 279 | 7,400 | 279 |
| 2022-05-16 | 284 | 284 | 277 | 278 | 7,500 | 278 |
| 2022-05-13 | 279 | 279 | 277 | 279 | 7,000 | 279 |
| 2022-05-12 | 278 | 279 | 278 | 278 | 4,100 | 278 |
| 2022-05-11 | 277 | 279 | 277 | 278 | 5,100 | 278 |
| 2022-05-10 | 280 | 282 | 279 | 279 | 8,600 | 279 |
| 2022-05-09 | 280 | 283 | 280 | 282 | 19,200 | 282 |
| 2022-05-06 | 279 | 280 | 278 | 278 | 10,900 | 278 |
| 2022-05-02 | 280 | 283 | 278 | 283 | 6,900 | 283 |
| 2022-04-28 | 278 | 282 | 278 | 280 | 13,800 | 280 |
| 2022-04-27 | 275 | 282 | 275 | 282 | 32,000 | 282 |
| 2022-04-26 | 279 | 280 | 277 | 277 | 31,300 | 277 |
| 2022-04-25 | 281 | 282 | 279 | 279 | 9,200 | 279 |
| 2022-04-22 | 280 | 282 | 279 | 279 | 14,400 | 279 |
| 2022-04-21 | 280 | 282 | 280 | 282 | 7,400 | 282 |
| 2022-04-20 | 282 | 282 | 279 | 279 | 5,100 | 279 |
| 2022-04-19 | 279 | 281 | 279 | 279 | 4,600 | 279 |
| 2022-04-18 | 282 | 282 | 279 | 279 | 11,500 | 279 |
| 2022-04-15 | 283 | 283 | 281 | 282 | 5,200 | 282 |
| 2022-04-14 | 282 | 286 | 282 | 283 | 13,800 | 283 |
| 2022-04-13 | 283 | 284 | 282 | 283 | 5,400 | 283 |
| 2022-04-12 | 287 | 287 | 282 | 282 | 15,700 | 282 |
| 2022-04-11 | 285 | 288 | 284 | 287 | 6,400 | 287 |
| 2022-04-08 | 287 | 287 | 284 | 287 | 13,300 | 287 |
| 2022-04-07 | 285 | 287 | 283 | 286 | 10,100 | 286 |
| 2022-04-06 | 288 | 290 | 283 | 285 | 16,100 | 285 |
| 2022-04-05 | 291 | 291 | 287 | 287 | 13,700 | 287 |
| 2022-04-04 | 292 | 292 | 290 | 291 | 7,000 | 291 |
| 2022-04-01 | 292 | 293 | 290 | 291 | 9,700 | 291 |
| 2022-03-31 | 292 | 293 | 291 | 293 | 11,700 | 293 |
| 2022-03-30 | 295 | 295 | 293 | 295 | 7,900 | 295 |
| 2022-03-29 | 296 | 296 | 292 | 292 | 25,800 | 292 |
| 2022-03-28 | 293 | 297 | 292 | 296 | 19,000 | 296 |
| 2022-03-25 | 293 | 293 | 290 | 292 | 3,300 | 292 |
| 2022-03-24 | 292 | 293 | 286 | 293 | 15,400 | 293 |
| 2022-03-23 | 294 | 294 | 291 | 292 | 11,200 | 292 |
| 2022-03-22 | 290 | 290 | 288 | 290 | 14,600 | 290 |
| 2022-03-18 | 292 | 292 | 289 | 291 | 7,700 | 291 |
| 2022-03-17 | 294 | 295 | 292 | 295 | 10,000 | 295 |
| 2022-03-16 | 293 | 293 | 288 | 290 | 12,400 | 290 |
| 2022-03-15 | 289 | 292 | 286 | 292 | 9,300 | 292 |
| 2022-03-14 | 291 | 292 | 284 | 288 | 15,800 | 288 |
| 2022-03-11 | 291 | 297 | 290 | 292 | 27,600 | 292 |
| 2022-03-10 | 282 | 290 | 282 | 289 | 20,200 | 289 |
| 2022-03-09 | 288 | 288 | 286 | 286 | 9,000 | 286 |
| 2022-03-08 | 283 | 288 | 283 | 285 | 7,100 | 285 |
| 2022-03-07 | 286 | 286 | 283 | 283 | 10,300 | 283 |
| 2022-03-04 | 289 | 289 | 286 | 286 | 3,500 | 286 |
| 2022-03-03 | 290 | 290 | 286 | 287 | 4,400 | 287 |
| 2022-03-02 | 288 | 290 | 285 | 288 | 6,500 | 288 |
| 2022-03-01 | 289 | 291 | 287 | 290 | 10,000 | 290 |
| 2022-02-28 | 286 | 290 | 286 | 286 | 8,000 | 286 |
| 2022-02-25 | 290 | 291 | 285 | 288 | 4,900 | 288 |
| 2022-02-24 | 292 | 292 | 286 | 288 | 5,700 | 288 |
| 2022-02-22 | 290 | 291 | 290 | 290 | 9,000 | 290 |
| 2022-02-21 | 293 | 293 | 292 | 293 | 5,600 | 293 |
| 2022-02-18 | 290 | 293 | 290 | 293 | 2,900 | 293 |
| 2022-02-17 | 293 | 293 | 290 | 290 | 5,600 | 290 |
| 2022-02-16 | 295 | 296 | 291 | 295 | 7,900 | 295 |
| 2022-02-15 | 291 | 295 | 291 | 294 | 13,500 | 294 |
| 2022-02-14 | 291 | 293 | 290 | 291 | 8,100 | 291 |
| 2022-02-10 | 287 | 293 | 282 | 290 | 37,900 | 290 |
| 2022-02-09 | 282 | 287 | 281 | 286 | 12,600 | 286 |
| 2022-02-08 | 282 | 286 | 282 | 282 | 15,200 | 282 |
| 2022-02-07 | 290 | 308 | 281 | 281 | 129,000 | 281 |
| 2022-02-04 | 289 | 333 | 288 | 288 | 893,900 | 288 |
| 2022-02-03 | 281 | 291 | 281 | 288 | 8,200 | 288 |
| 2022-02-02 | 275 | 294 | 275 | 294 | 26,000 | 294 |
| 2022-02-01 | 273 | 279 | 271 | 277 | 8,200 | 277 |
| 2022-01-31 | 274 | 275 | 272 | 274 | 7,400 | 274 |
| 2022-01-28 | 273 | 274 | 271 | 274 | 10,800 | 274 |
| 2022-01-27 | 280 | 280 | 271 | 271 | 12,000 | 271 |
| 2022-01-26 | 278 | 279 | 276 | 279 | 5,600 | 279 |
| 2022-01-25 | 280 | 280 | 278 | 278 | 8,500 | 278 |
| 2022-01-24 | 278 | 278 | 276 | 278 | 7,800 | 278 |
| 2022-01-21 | 274 | 278 | 274 | 275 | 11,900 | 275 |
| 2022-01-20 | 279 | 279 | 275 | 276 | 14,000 | 276 |
| 2022-01-19 | 281 | 281 | 275 | 275 | 8,700 | 275 |
| 2022-01-18 | 282 | 285 | 280 | 280 | 6,900 | 280 |
| 2022-01-17 | 286 | 286 | 280 | 282 | 3,800 | 282 |
| 2022-01-14 | 283 | 286 | 282 | 286 | 7,400 | 286 |
| 2022-01-13 | 286 | 286 | 283 | 283 | 8,200 | 283 |
| 2022-01-12 | 288 | 288 | 282 | 285 | 11,700 | 285 |
| 2022-01-11 | 278 | 283 | 277 | 282 | 9,200 | 282 |
| 2022-01-07 | 275 | 281 | 273 | 278 | 17,800 | 278 |
| 2022-01-06 | 277 | 278 | 273 | 276 | 27,400 | 276 |
| 2022-01-05 | 279 | 284 | 279 | 281 | 15,600 | 281 |
| 2022-01-04 | 288 | 288 | 279 | 283 | 15,600 | 283 |
分割・併合履歴 ： [2004-06-25]1株→2株
