[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 
2017-06-23495.00498.00495.00497.00101005018000
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
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

   ※ 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