[7640 東証1部] トップカルチャー 日足 時系列データ

[7640 東証1部] トップカルチャー (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-18543.00545.00540.00541.005760031289600
2017-10-17535.00546.00535.00544.009320050415900
2017-10-16531.00540.00531.00536.007720041376900
2017-10-13533.00534.00527.00533.008510045211800
2017-10-12527.00530.00526.00530.005640029783800
2017-10-11526.00528.00525.00526.003540018628600
2017-10-10526.00526.00523.00524.003500018371700
2017-10-06525.00528.00522.00523.006840035868000
2017-10-05523.00524.00520.00522.004720024643000
2017-10-04519.00523.00519.00523.003370017548200
2017-10-03521.00523.00519.00519.004760024774400
2017-10-02518.00525.00517.00521.005520028675700
2017-09-29518.00524.00516.00518.008270042945000
2017-09-28514.00526.00512.00520.007790040340200
2017-09-27510.00513.00508.00513.006350032464900
2017-09-26508.00510.00507.00510.002900014758000
2017-09-25510.00510.00506.00508.002940014947500
2017-09-22509.00509.00505.00508.0099005026400
2017-09-21508.00510.00502.00508.002630013355000
2017-09-20505.00507.00504.00507.002130010769700
2017-09-19501.00505.00500.00505.003000015079000
2017-09-15498.00499.00495.00498.002120010553000
2017-09-14497.00498.00494.00494.00183009079900
2017-09-13495.00497.00494.00495.0081004013400
2017-09-12499.00499.00491.00494.003220015913400
2017-09-11497.00499.00496.00498.00133006616400
2017-09-08487.00498.00487.00493.003500017174200
2017-09-07499.00502.00488.00497.008120040115200
2017-09-06500.00502.00498.00500.00100004995600
2017-09-05504.00504.00499.00502.00145007277200
2017-09-04505.00505.00501.00502.00157007896200
2017-09-01502.00503.00500.00503.0071003563100
2017-08-31500.00503.00499.00501.00118005912100
2017-08-30498.00499.00497.00499.0073003636800
2017-08-29494.00498.00493.00496.00103005105300
2017-08-28494.00500.00492.00493.002070010251400
2017-08-25491.00491.00487.00487.00162007913600
2017-08-24493.00497.00486.00486.002120010399600
2017-08-23498.00500.00490.00491.002780013770400
2017-08-22505.00505.00499.00499.00117005878300
2017-08-21501.00505.00499.00502.00112005616100
2017-08-18498.00500.00497.00500.00103005136000
2017-08-17496.00500.00496.00499.00100004979000
2017-08-16498.00500.00497.00498.0093004631500
2017-08-15502.00502.00498.00498.00111005551200
2017-08-14498.00500.00497.00499.00126006282200
2017-08-10499.00504.00499.00503.00115005761600
2017-08-09509.00510.00504.00505.002050010374500
2017-08-08510.00510.00508.00510.00113005753400
2017-08-07510.00510.00506.00509.00154007835700
2017-08-04504.00508.00504.00508.00180009102800
2017-08-03505.00505.00503.00505.0069003477700
2017-08-02505.00505.00502.00505.0090004539100
2017-08-01503.00504.00501.00503.00107005375600
2017-07-31505.00506.00502.00502.00132006656300
2017-07-28498.00503.00498.00503.003400017018600
2017-07-27499.00499.00498.00498.0050002492900
2017-07-26498.00499.00496.00499.00106005276600
2017-07-25499.00499.00497.00498.00111005530300
2017-07-24499.00499.00497.00498.0085004233800
2017-07-21499.00499.00497.00497.00136006775600
2017-07-20498.00498.00496.00498.0060002985000
2017-07-19498.00498.00496.00497.0081004025600
2017-07-18498.00498.00496.00497.0086004275800
2017-07-14498.00498.00495.00495.00114005658300
2017-07-13497.00498.00496.00497.0038001888700
2017-07-12496.00498.00496.00496.0050002483100
2017-07-11495.00498.00495.00497.0055002733900
2017-07-10495.00497.00493.00495.00113005595800
2017-07-07495.00496.00493.00495.00109005389700
2017-07-06495.00496.00493.00495.0082004054400
2017-07-05497.00498.00495.00495.0095004712200
2017-07-04498.00498.00495.00495.00152007548200
2017-07-03497.00498.00496.00497.0076003775500
2017-06-30499.00499.00496.00497.0099004928100
2017-06-29497.00498.00495.00498.0085004223600
2017-06-28498.00499.00496.00497.00145007212300
2017-06-27497.00498.00497.00497.00110005473000
2017-06-26497.00498.00496.00496.0081004022700
2017-06-23495.00498.00495.00497.00101005018000
2017-06-22495.00497.00493.00496.0050002477100
2017-06-21496.00497.00494.00497.0061003023500
2017-06-20497.00498.00491.00497.002500012396100
2017-06-19499.00499.00495.00497.00177008809000
2017-06-16496.00498.00495.00498.00141007001300
2017-06-15498.00499.00495.00497.002450012186700
2017-06-14499.00499.00497.00497.00187009303900
2017-06-13498.00499.00492.00498.003720018493800
2017-06-12489.00499.00487.00499.005590027536400
2017-06-09483.00490.00483.00490.003940019185100
2017-06-08485.00486.00482.00485.002710013134200
2017-06-07485.00485.00483.00485.0075003630600
2017-06-06484.00485.00483.00483.0099004790200
2017-06-05483.00485.00483.00484.00113005466300
2017-06-02484.00484.00482.00484.00116005609400
2017-06-01483.00484.00480.00483.00168008100300
2017-05-31481.00483.00481.00481.00131006314300
2017-05-30480.00481.00479.00481.0092004418900
2017-05-29479.00480.00477.00477.00168008042700
2017-05-26477.00480.00477.00477.00143006836000
2017-05-25480.00481.00477.00477.003030014499700
2017-05-24483.00483.00478.00478.002350011287600
2017-05-23485.00485.00483.00483.00105005081700
2017-05-22481.00484.00481.00484.0062002994100
2017-05-19481.00483.00480.00481.0083003993400
2017-05-18480.00484.00480.00481.00149007164100
2017-05-17481.00483.00480.00482.0068003274700
2017-05-16482.00483.00480.00481.0092004430600
2017-05-15485.00485.00478.00482.00175008423200
2017-05-12485.00485.00483.00485.00116005616200
2017-05-11482.00484.00482.00484.0080003865400
2017-05-10483.00484.00482.00482.00117005643500
2017-05-09485.00485.00483.00483.00131006342000
2017-05-08484.00486.00483.00485.00165007994600
2017-05-02481.00483.00480.00483.00135006496400
2017-05-01479.00480.00478.00480.00140006710200
2017-04-28479.00480.00477.00479.00166007950300
2017-04-27479.00480.00477.00478.002770013255000
2017-04-26480.00481.00478.00479.007460035768800
2017-04-25485.00489.00484.00484.009030043921400
2017-04-24484.00486.00483.00484.002280011041400
2017-04-21483.00485.00482.00484.00129006233900
2017-04-20484.00485.00481.00485.00157007595000
2017-04-19481.00484.00480.00482.00133006415700
2017-04-18481.00482.00479.00479.002560012284700
2017-04-17479.00481.00479.00480.0094004516200
2017-04-14479.00481.00479.00479.00193009258300
2017-04-13480.00482.00480.00481.0052002501700
2017-04-12481.00482.00479.00480.00183008791600
2017-04-11482.00483.00481.00481.0087004192200
2017-04-10485.00485.00481.00482.002250010872700
2017-04-07483.00484.00479.00483.00197009496900
2017-04-06483.00484.00478.00479.004180020104700
2017-04-05485.00487.00485.00485.00110005341800
2017-04-04487.00488.00485.00486.00173008413800
2017-04-03489.00490.00487.00488.00150007323500
2017-03-31493.00494.00490.00490.00185009099900
2017-03-30493.00494.00490.00491.00145007130200
2017-03-29487.00495.00487.00493.004360021424800
2017-03-28486.00486.00484.00486.00131006362300
2017-03-27485.00485.00483.00483.00148007167800
2017-03-24483.00485.00483.00485.0063003050900
2017-03-23482.00484.00482.00482.0063003039700
2017-03-22485.00485.00482.00482.00117005655300
2017-03-21486.00486.00483.00485.00114005528000
2017-03-17485.00485.00484.00485.00120005814700
2017-03-16483.00485.00482.00485.00113005470200
2017-03-15485.00486.00483.00485.00179008675300
2017-03-14485.00485.00482.00485.00170008231200
2017-03-13481.00483.00480.00483.00188009048300
2017-03-10479.00484.00479.00483.003600017323600
2017-03-09482.00484.00481.00484.00153007381800
2017-03-08482.00482.00481.00481.0067003226100
2017-03-07482.00482.00477.00479.0098004708800
2017-03-06481.00482.00480.00482.0046002213000
2017-03-03480.00483.00480.00480.0044002117800
2017-03-02481.00482.00477.00481.00141006766400
2017-03-01480.00482.00480.00481.0085004092400
2017-02-28482.00483.00480.00480.0077003707300
2017-02-27483.00483.00480.00481.00127006119100
2017-02-24482.00483.00479.00480.0095004568000
2017-02-23481.00481.00480.00481.0071003414000
2017-02-22483.00483.00480.00480.0069003320500
2017-02-21482.00482.00480.00482.0047002261300
2017-02-20481.00482.00479.00482.0046002212100
2017-02-17478.00481.00478.00479.00114005459300
2017-02-16481.00481.00479.00480.0067003217300
2017-02-15480.00481.00478.00480.0067003213400
2017-02-14480.00481.00479.00479.0033001583300
2017-02-13479.00480.00479.00480.0074003550000
2017-02-10479.00481.00475.00478.002260010800600
2017-02-09477.00480.00477.00479.0062002965600
2017-02-08479.00480.00478.00478.0047002251100
2017-02-07476.00482.00476.00479.00109005212800
2017-02-06480.00481.00477.00479.0073003496600
2017-02-03479.00480.00476.00479.0092004399400
2017-02-02480.00481.00479.00480.0060002878500
2017-02-01481.00482.00480.00480.0046002210600
2017-01-31481.00482.00480.00480.0056002690700
2017-01-30484.00484.00482.00482.0053002559700
2017-01-27484.00484.00480.00482.00135006513600
2017-01-26482.00484.00481.00484.00117005651500
2017-01-25483.00483.00480.00482.0081003905400
2017-01-24480.00480.00478.00480.0062002969600
2017-01-23479.00480.00479.00479.0040001916700
2017-01-20478.00480.00478.00480.0067003209800
2017-01-19479.00480.00476.00479.00100004779400
2017-01-18475.00478.00475.00476.00120005707300
2017-01-17480.00480.00478.00479.0093004452200
2017-01-16481.00482.00479.00480.00104004998500
2017-01-13480.00483.00480.00481.0072003462800
2017-01-12482.00482.00481.00482.0065003131100
2017-01-11483.00484.00481.00484.00130006276900
2017-01-10483.00483.00481.00483.0098004729300
2017-01-06480.00483.00480.00483.00118005690500
2017-01-05483.00483.00480.00482.00111005351500
2017-01-04481.00483.00480.00483.0098004724000
2016-12-30478.00481.00478.00481.0061002926800
2016-12-29482.00482.00476.00481.00149007145100
2016-12-28482.00483.00482.00483.0057002749400
2016-12-27482.00483.00481.00482.00126006072400
2016-12-26482.00483.00480.00481.00191009191600
2016-12-22482.00482.00479.00482.00121005823200
2016-12-21480.00482.00479.00481.00141006775500
2016-12-20480.00482.00479.00482.0086004138400
2016-12-19482.00482.00479.00482.0073003514600
2016-12-16482.00483.00477.00481.00158007586500
2016-12-15484.00484.00481.00482.00112005398800
2016-12-14480.00482.00478.00482.0076003648900
2016-12-13480.00481.00480.00481.0077003699400
2016-12-12478.00480.00478.00480.0095004550300
2016-12-09478.00480.00477.00480.00206009858600
2016-12-08479.00484.00479.00479.002800013460300
2016-12-07480.00481.00478.00480.0095004557100
2016-12-06480.00481.00477.00479.00135006467200
2016-12-05480.00480.00477.00479.00125005979700
2016-12-02480.00481.00475.00479.002390011428700
2016-12-01483.00483.00478.00480.00122005871200
2016-11-30482.00482.00479.00482.00103004955500
2016-11-29484.00484.00472.00480.002780013281100
2016-11-28483.00484.00480.00484.00125006033900
2016-11-25483.00483.00480.00482.00109005244200
2016-11-24483.00483.00480.00482.0096004619100
2016-11-22483.00483.00480.00482.00187009009600
2016-11-21477.00480.00477.00480.0072003449800
2016-11-18477.00479.00476.00477.00107005106800
2016-11-17475.00477.00473.00477.00110005224400
2016-11-16474.00476.00474.00475.00157007454400
2016-11-15474.00474.00471.00473.00102004824300
2016-11-14475.00475.00471.00471.002740012997100
2016-11-11471.00473.00470.00470.0088004146100
2016-11-10467.00477.00467.00470.00146006882000
2016-11-09477.00478.00455.00462.002500011705900
2016-11-08478.00478.00474.00475.0076003614500
2016-11-07475.00478.00475.00475.0094004469000
2016-11-04482.00482.00475.00477.003950018892300
2016-11-02480.00480.00477.00477.002730013063200
2016-11-01478.00482.00476.00481.003200015334000
2016-10-31482.00482.00476.00476.003440016475900
2016-10-28479.00483.00478.00481.006920033246200
2016-10-27474.00483.00472.00482.00231400110298500
2016-10-26485.00486.00473.00475.00325900157579000
2016-10-25486.00488.00484.00484.009800047577300
2016-10-24485.00486.00484.00486.006960033761200
2016-10-21486.00486.00484.00485.003810018486100
2016-10-20484.00486.00484.00486.002250010908200
2016-10-19483.00485.00483.00484.003030014651000
2016-10-18481.00484.00480.00483.00180008677400
2016-10-17482.00484.00481.00482.002370011434500
2016-10-14482.00482.00478.00481.003900018738400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog