[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 
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
2016-10-13483.00485.00483.00485.002540012295700
2016-10-12484.00485.00483.00484.00148007165400
2016-10-11483.00486.00482.00486.002080010069000
2016-10-07484.00486.00482.00483.002120010256400
2016-10-06484.00486.00483.00483.002390011579900
2016-10-05479.00485.00479.00485.003140015131700
2016-10-04478.00482.00475.00478.004830023093600
2016-10-03484.00486.00479.00479.005000024177600
2016-09-30487.00488.00484.00485.003260015848600
2016-09-29485.00489.00485.00487.003630017669300
2016-09-28484.00490.00484.00488.003630017703800
2016-09-27484.00485.00479.00484.002190010578200
2016-09-26480.00484.00478.00484.002550012282100
2016-09-23478.00480.00475.00480.00169008080800
2016-09-21473.00479.00471.00478.00149007080700
2016-09-20470.00474.00470.00471.00102004813500
2016-09-16471.00473.00470.00472.0086004055800
2016-09-15471.00474.00470.00471.00135006363600
2016-09-14471.00472.00469.00470.0087004100700
2016-09-13469.00472.00469.00472.00131006158800
2016-09-12467.00468.00467.00468.0070003272200
2016-09-09468.00468.00466.00467.00107004998500
2016-09-08467.00468.00464.00468.00117005451800
2016-09-07467.00467.00464.00467.0083003862400
2016-09-06465.00467.00463.00467.0030001395600
2016-09-05466.00466.00463.00465.0075003485900
2016-09-02462.00466.00461.00465.0062002872700
2016-09-01465.00465.00461.00464.0030001390000
2016-08-31461.00467.00461.00465.0058002688100
2016-08-30462.00464.00461.00463.0077003565700
2016-08-29467.00468.00460.00462.00131006084500
2016-08-26462.00466.00460.00464.00116005363300
2016-08-25461.00461.00459.00460.0039001794900
2016-08-24460.00461.00457.00458.0053002432500
2016-08-23457.00460.00455.00459.0077003522900
2016-08-22464.00464.00454.00457.0079003622000
2016-08-19453.00457.00453.00457.0048002185900
2016-08-18455.00468.00453.00453.0076003479500
2016-08-17453.00459.00453.00455.0083003777300
2016-08-16460.00460.00454.00454.0077003518700
2016-08-15458.00465.00457.00460.0062002852700
2016-08-12456.00462.00456.00461.0039001790700
2016-08-10456.00459.00455.00456.0034001553800
2016-08-09455.00458.00455.00458.0040001827200
2016-08-08458.00463.00456.00457.0057002610300
2016-08-05458.00460.00456.00458.0042001921900
2016-08-04457.00457.00454.00456.0042001913100
2016-08-03455.00457.00453.00453.00103004681700
2016-08-02459.00464.00458.00461.0063002902100
2016-08-01470.00470.00463.00463.0082003827100
2016-07-29460.00469.00457.00468.0082003799000
2016-07-28469.00470.00458.00459.00158007292600
2016-07-27475.00475.00470.00475.00131006204600
2016-07-26471.00474.00468.00472.00116005464300
2016-07-25468.00471.00463.00470.002660012453300
2016-07-22462.00463.00460.00463.0086003969200
2016-07-21463.00464.00462.00463.0063002916700
2016-07-20460.00463.00459.00463.0064002948400
2016-07-19457.00460.00456.00458.0055002519200
2016-07-15465.00465.00458.00458.0083003836000
2016-07-14456.00463.00456.00460.0095004365300
2016-07-13458.00461.00458.00461.0076003490900
2016-07-12456.00460.00456.00458.00120005479500
2016-07-11457.00458.00454.00455.0078003555200
2016-07-08459.00459.00451.00455.00107004856000
2016-07-07459.00460.00455.00457.0068003111100
2016-07-06459.00459.00456.00459.0086003936100
2016-07-05461.00462.00457.00460.0076003490000
2016-07-04462.00467.00456.00457.00180008299200
2016-07-01458.00461.00455.00461.00156007150000
2016-06-30454.00458.00454.00454.0094004277000
2016-06-29450.00453.00449.00452.0081003650200
2016-06-28440.00451.00440.00446.0080003563400
2016-06-27435.00443.00435.00440.00128005610100
2016-06-24450.00452.00431.00434.00188008240800
2016-06-23440.00443.00438.00443.00102004489800
2016-06-22443.00444.00442.00444.0042001861700
2016-06-21443.00445.00442.00445.0079003502700
2016-06-20442.00448.00440.00443.0072003191200
2016-06-17437.00449.00437.00441.00103004543400
2016-06-16447.00447.00436.00436.00186008188900
2016-06-15448.00453.00448.00449.0057002564400
2016-06-14453.00455.00449.00452.00142006413700
2016-06-13460.00460.00455.00455.00111005070900
2016-06-10458.00463.00456.00463.00154007069400
2016-06-09459.00461.00457.00458.00125005739700
2016-06-08461.00462.00458.00460.0080003680700
2016-06-07461.00462.00461.00461.0048002214800
2016-06-06459.00464.00458.00461.0098004515100
2016-06-03457.00464.00457.00461.0078003591300
2016-06-02459.00461.00458.00458.0045002066800
2016-06-01462.00467.00460.00461.0082003787400
2016-05-31461.00466.00459.00461.00126005828300
2016-05-30467.00467.00461.00461.00150006979600
2016-05-27464.00464.00456.00457.00191008814600
2016-05-26466.00466.00460.00461.00114005290400
2016-05-25456.00459.00456.00458.0038001738900
2016-05-24455.00459.00455.00456.0053002417300
2016-05-23456.00460.00455.00456.0096004386100
2016-05-20458.00461.00456.00457.0064002933500
2016-05-19455.00459.00455.00455.0047002145300
2016-05-18456.00459.00454.00455.00114005185300
2016-05-17456.00459.00456.00459.0049002246300
2016-05-16454.00458.00454.00456.0063002869900
2016-05-13459.00459.00454.00455.0091004150800
2016-05-12460.00461.00455.00458.0087003987400
2016-05-11463.00464.00458.00461.0064002951600
2016-05-10460.00465.00460.00462.0084003883600
2016-05-09464.00464.00460.00460.0052002403400
2016-05-06456.00467.00454.00460.00172007897400
2016-05-02459.00459.00452.00454.00185008429200
2016-04-28467.00470.00462.00462.00193008981300
2016-04-27465.00468.00464.00464.002150010010700
2016-04-26458.00467.00451.00463.007000032242500
2016-04-25479.00479.00476.00478.0011220053663500
2016-04-22473.00475.00473.00474.002470011701700
2016-04-21471.00475.00471.00474.002550012060900
2016-04-20472.00474.00471.00471.00168007941400
2016-04-19471.00475.00470.00472.00107005052800
2016-04-18471.00472.00468.00470.00143006721100
2016-04-15471.00474.00470.00471.00188008875700
2016-04-14471.00474.00471.00473.00159007511800
2016-04-13468.00471.00468.00470.0062002913700
2016-04-12468.00472.00467.00468.0089004173200
2016-04-11468.00474.00467.00469.00132006190500
2016-04-08468.00475.00466.00469.00121005699500
2016-04-07469.00473.00469.00471.0046002169700
2016-04-06469.00474.00468.00469.00106004982200
2016-04-05471.00475.00470.00471.0098004631100
2016-04-04467.00474.00467.00473.00136006415000
2016-04-01482.00484.00468.00468.002530012017800
2016-03-31480.00485.00479.00479.00173008334000
2016-03-30478.00495.00475.00476.003940019085000
2016-03-29467.00475.00466.00475.00165007790300
2016-03-28462.00469.00460.00466.00128005940800
2016-03-25460.00464.00458.00460.00101004650400
2016-03-24461.00463.00457.00457.00106004872900
2016-03-23461.00465.00459.00460.0068003134400
2016-03-22460.00466.00457.00460.00126005807100
2016-03-18455.00458.00454.00455.0087003963700
2016-03-17461.00462.00450.00455.00164007481800
2016-03-16459.00463.00457.00458.0092004226500
2016-03-15465.00468.00459.00459.00127005870300
2016-03-14463.00467.00461.00461.00141006525600
2016-03-11464.00465.00455.00463.002580011910600
2016-03-10464.00475.00458.00469.00135006318000
2016-03-09460.00463.00456.00458.0078003584600
2016-03-08461.00465.00456.00460.00135006215700
2016-03-07463.00466.00462.00464.0077003570200
2016-03-04455.00464.00453.00464.00133006104400
2016-03-03449.00458.00449.00454.00123005571600
2016-03-02453.00453.00449.00451.0073003296000
2016-03-01445.00452.00445.00445.0085003794700
2016-02-29452.00452.00446.00446.00118005300600
2016-02-26455.00455.00450.00452.00120005427200
2016-02-25454.00457.00451.00454.0064002903200
2016-02-24451.00459.00451.00451.0078003543300
2016-02-23456.00457.00452.00453.0063002865600
2016-02-22455.00459.00455.00457.0076003473600
2016-02-19462.00465.00455.00460.0063002894400
2016-02-18461.00472.00456.00464.00103004779100
2016-02-17460.00469.00451.00453.00103004740000
2016-02-16447.00462.00447.00454.00131005957100
2016-02-15439.00479.00438.00453.00198008931300
2016-02-12440.00444.00432.00433.003210014022400
2016-02-10461.00461.00445.00449.00187008446100
2016-02-09460.00467.00456.00460.00158007287800
2016-02-08465.00475.00465.00473.0068003196600
2016-02-05471.00471.00469.00470.0084003950000
2016-02-04474.00476.00470.00471.0073003445000
2016-02-03480.00483.00471.00482.0091004356600
2016-02-02481.00489.00479.00482.00141006807000
2016-02-01487.00489.00481.00489.00155007532200
2016-01-29472.00480.00472.00480.0088004196900
2016-01-28479.00479.00472.00472.0070003317200
2016-01-27476.00477.00470.00475.0057002702200
2016-01-26467.00475.00467.00469.00108005083100
2016-01-25469.00470.00461.00467.00123005752100
2016-01-22441.00457.00441.00453.00179008014900
2016-01-21452.00452.00440.00440.002580011547000
2016-01-20469.00469.00452.00452.003720017071300
2016-01-19472.00473.00469.00469.0084003953700
2016-01-18475.00475.00470.00472.00129006093000
2016-01-15484.00485.00476.00476.00113005422200
2016-01-14479.00483.00475.00477.00171008167400
2016-01-13485.00486.00479.00480.0060002890500
2016-01-12480.00484.00478.00479.002640012683100
2016-01-08481.00487.00480.00482.00173008353600
2016-01-07483.00489.00481.00481.00114005510400
2016-01-06488.00491.00483.00483.00112005451700
2016-01-05485.00489.00482.00486.00195009462100
2016-01-04492.00497.00478.00480.004460021608900
2015-12-30494.00498.00493.00495.00105005196400
2015-12-29491.00496.00491.00496.0092004550500
2015-12-28489.00492.00485.00491.00122005976000
2015-12-25489.00493.00487.00489.00156007634800
2015-12-24496.00497.00491.00493.00143007063300
2015-12-22500.00501.00497.00498.0094004690500
2015-12-21500.00502.00495.00498.00165008217000
2015-12-18503.00506.00502.00503.00155007806500
2015-12-17504.00508.00501.00507.00191009650100
2015-12-16504.00505.00500.00504.00179009009700
2015-12-15507.00507.00501.00503.002240011299400
2015-12-14504.00506.00500.00506.00188009464900
2015-12-11503.00507.00503.00507.002400012122600
2015-12-10502.00507.00502.00506.002060010392000
2015-12-09508.00508.00499.00507.002750013847700
2015-12-08501.00509.00498.00507.004610023238100
2015-12-07499.00509.00495.00507.0010000050464000
2015-12-04480.00505.00477.00493.0017680087329200
2015-12-03483.00483.00479.00480.002260010870400
2015-12-02483.00483.00480.00481.00183008803800
2015-12-01483.00483.00480.00482.00131006310500
2015-11-30484.00484.00479.00479.002340011245600
2015-11-27485.00485.00479.00480.002400011569800

   ※ 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