トプコン(7732)の株価時系列情報
トプコン(7732)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1986/12/27 | 950 | 961 | 933 | 961 | 60,000 |
| 1986/12/26 | 918 | 970 | 918 | 965 | 107,000 |
| 1986/12/25 | 930 | 930 | 915 | 928 | 54,000 |
| 1986/12/24 | 929 | 929 | 919 | 921 | 8,000 |
| 1986/12/23 | 934 | 934 | 912 | 930 | 40,000 |
| 1986/12/22 | 930 | 935 | 925 | 932 | 49,000 |
| 1986/12/19 | 920 | 930 | 920 | 925 | 150,000 |
| 1986/12/18 | 918 | 923 | 918 | 923 | 97,000 |
| 1986/12/17 | 915 | 930 | 910 | 916 | 116,000 |
| 1986/12/16 | 900 | 908 | 900 | 908 | 31,000 |
| 1986/12/15 | 905 | 920 | 903 | 903 | 39,000 |
| 1986/12/12 | 903 | 920 | 903 | 905 | 18,000 |
| 1986/12/11 | 920 | 921 | 920 | 920 | 12,000 |
| 1986/12/10 | 939 | 939 | 920 | 920 | 38,000 |
| 1986/12/09 | 920 | 950 | 919 | 940 | 170,000 |
| 1986/12/08 | 920 | 920 | 920 | 920 | 11,000 |
| 1986/12/06 | 911 | 920 | 905 | 920 | 27,000 |
| 1986/12/05 | 909 | 919 | 900 | 911 | 358,000 |
| 1986/12/04 | 912 | 913 | 880 | 901 | 59,000 |
| 1986/12/03 | 881 | 915 | 876 | 910 | 65,000 |
| 1986/12/02 | 879 | 880 | 865 | 865 | 20,000 |
| 1986/12/01 | 880 | 890 | 880 | 886 | 25,000 |
| 1986/11/29 | 890 | 890 | 880 | 890 | 35,000 |
| 1986/11/28 | 895 | 920 | 895 | 895 | 252,000 |
| 1986/11/27 | 855 | 910 | 850 | 890 | 158,000 |
| 1986/11/26 | 844 | 850 | 844 | 850 | 81,000 |
| 1986/11/25 | 840 | 850 | 840 | 840 | 77,000 |
| 1986/11/22 | 830 | 836 | 830 | 836 | 13,000 |
| 1986/11/21 | 830 | 836 | 829 | 830 | 15,000 |
| 1986/11/20 | 830 | 831 | 830 | 830 | 8,000 |
| 1986/11/18 | 830 | 835 | 830 | 830 | 52,000 |
| 1986/11/17 | 825 | 825 | 821 | 825 | 14,000 |
| 1986/11/14 | 820 | 820 | 820 | 820 | 25,000 |
| 1986/11/13 | 820 | 820 | 820 | 820 | 14,000 |
| 1986/11/12 | 825 | 825 | 816 | 817 | 7,000 |
| 1986/11/11 | 826 | 830 | 826 | 830 | 9,000 |
| 1986/11/10 | 816 | 816 | 815 | 815 | 2,000 |
| 1986/11/07 | 821 | 821 | 810 | 810 | 14,000 |
| 1986/11/06 | 848 | 848 | 831 | 831 | 8,000 |
| 1986/11/05 | 850 | 850 | 850 | 850 | 30,000 |
| 1986/11/04 | 850 | 860 | 850 | 850 | 40,000 |
| 1986/11/01 | 850 | 850 | 849 | 850 | 37,000 |
| 1986/10/31 | 838 | 850 | 838 | 850 | 19,000 |
| 1986/10/30 | 838 | 839 | 830 | 830 | 5,000 |
| 1986/10/29 | 840 | 850 | 840 | 846 | 6,000 |
| 1986/10/28 | 855 | 860 | 850 | 850 | 10,000 |
| 1986/10/27 | 858 | 865 | 855 | 855 | 11,000 |
| 1986/10/25 | 860 | 861 | 855 | 858 | 43,000 |
| 1986/10/24 | 830 | 860 | 830 | 851 | 144,000 |
| 1986/10/23 | 810 | 820 | 810 | 820 | 38,000 |
| 1986/10/22 | 820 | 821 | 820 | 821 | 3,000 |
| 1986/10/21 | 821 | 830 | 800 | 804 | 26,000 |
| 1986/10/20 | 823 | 823 | 821 | 821 | 3,000 |
| 1986/10/17 | 800 | 810 | 800 | 810 | 14,000 |
| 1986/10/16 | 780 | 780 | 780 | 780 | 3,000 |
| 1986/10/15 | 796 | 805 | 780 | 780 | 18,000 |
| 1986/10/14 | 806 | 809 | 790 | 790 | 15,000 |
| 1986/10/13 | 811 | 811 | 800 | 805 | 11,000 |
| 1986/10/09 | 800 | 810 | 800 | 805 | 5,000 |
| 1986/10/08 | 758 | 780 | 758 | 780 | 9,000 |
| 1986/10/07 | 742 | 757 | 742 | 757 | 9,000 |
| 1986/10/06 | 746 | 746 | 737 | 740 | 12,000 |
| 1986/10/04 | 750 | 750 | 737 | 737 | 10,000 |
| 1986/10/03 | 716 | 750 | 716 | 750 | 29,000 |
| 1986/10/02 | 760 | 760 | 730 | 731 | 10,000 |
| 1986/10/01 | 780 | 780 | 770 | 770 | 22,000 |
| 1986/09/29 | 800 | 800 | 790 | 790 | 20,000 |
| 1986/09/26 | 830 | 830 | 820 | 820 | 14,000 |
| 1986/09/25 | 820 | 833 | 815 | 832 | 26,000 |
| 1986/09/24 | 820 | 820 | 815 | 815 | 16,000 |
| 1986/09/22 | 830 | 830 | 820 | 820 | 11,000 |
| 1986/09/19 | 830 | 830 | 826 | 830 | 16,000 |
| 1986/09/18 | 825 | 830 | 825 | 830 | 19,000 |
| 1986/09/17 | 824 | 830 | 824 | 830 | 14,000 |
| 1986/09/16 | 820 | 825 | 820 | 825 | 3,000 |
| 1986/09/12 | 822 | 822 | 815 | 820 | 34,000 |
| 1986/09/11 | 830 | 830 | 821 | 825 | 157,000 |
| 1986/09/10 | 830 | 830 | 826 | 828 | 28,000 |
| 1986/09/09 | 827 | 830 | 827 | 830 | 21,000 |
| 1986/09/08 | 830 | 830 | 825 | 825 | 8,000 |
| 1986/09/06 | 825 | 830 | 825 | 830 | 40,000 |
| 1986/09/05 | 825 | 825 | 820 | 821 | 35,000 |
| 1986/09/04 | 825 | 825 | 823 | 823 | 25,000 |
| 1986/09/03 | 825 | 825 | 821 | 825 | 10,000 |
| 1986/09/02 | 821 | 821 | 820 | 821 | 15,000 |
| 1986/09/01 | 850 | 850 | 820 | 820 | 31,000 |
| 1986/08/30 | 850 | 850 | 848 | 850 | 22,000 |
| 1986/08/29 | 850 | 850 | 845 | 848 | 13,000 |
| 1986/08/28 | 850 | 850 | 845 | 850 | 58,000 |
| 1986/08/27 | 840 | 855 | 840 | 855 | 56,000 |
| 1986/08/26 | 840 | 840 | 825 | 825 | 56,000 |
| 1986/08/25 | 825 | 827 | 821 | 825 | 106,000 |
| 1986/08/23 | 810 | 825 | 810 | 825 | 77,000 |
| 1986/08/22 | 801 | 810 | 800 | 810 | 61,000 |
| 1986/08/21 | 810 | 810 | 795 | 795 | 76,000 |
| 1986/08/20 | 809 | 810 | 800 | 810 | 46,000 |
| 1986/08/19 | 810 | 810 | 800 | 810 | 43,000 |
| 1986/08/18 | 813 | 813 | 810 | 810 | 22,000 |
| 1986/08/15 | 830 | 830 | 810 | 810 | 60,000 |
| 1986/08/13 | 835 | 835 | 830 | 830 | 46,000 |
| 1986/08/12 | 850 | 850 | 841 | 845 | 24,000 |
| 1986/08/11 | 855 | 855 | 845 | 845 | 71,000 |
| 1986/08/08 | 850 | 860 | 850 | 850 | 201,000 |
| 1986/08/07 | 855 | 860 | 855 | 855 | 41,000 |
| 1986/08/06 | 850 | 860 | 846 | 860 | 66,000 |
| 1986/08/05 | 855 | 860 | 840 | 840 | 17,000 |
| 1986/08/04 | 859 | 860 | 855 | 855 | 21,000 |
| 1986/08/02 | 851 | 856 | 851 | 856 | 2,000 |
| 1986/08/01 | 835 | 850 | 835 | 850 | 13,000 |
| 1986/07/31 | 830 | 850 | 830 | 840 | 76,000 |
| 1986/07/30 | 890 | 890 | 880 | 880 | 31,000 |
| 1986/07/29 | 900 | 901 | 891 | 891 | 87,000 |
| 1986/07/28 | 910 | 910 | 905 | 905 | 37,000 |
| 1986/07/26 | 891 | 900 | 890 | 900 | 35,000 |
| 1986/07/25 | 900 | 900 | 900 | 900 | 36,000 |
| 1986/07/24 | 906 | 909 | 900 | 900 | 68,000 |
| 1986/07/23 | 911 | 916 | 901 | 901 | 31,000 |
| 1986/07/22 | 907 | 907 | 900 | 905 | 8,000 |
| 1986/07/21 | 906 | 907 | 900 | 905 | 17,000 |
| 1986/07/19 | 935 | 935 | 900 | 900 | 19,000 |
| 1986/07/18 | 970 | 970 | 945 | 945 | 23,000 |
| 1986/07/17 | 999 | 999 | 980 | 980 | 15,000 |
| 1986/07/16 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
| 1986/07/15 | 1,000 | 1,020 | 1,000 | 1,000 | 22,000 |
| 1986/07/14 | 1,000 | 1,000 | 994 | 1,000 | 24,000 |
| 1986/07/11 | 1,000 | 1,010 | 990 | 1,000 | 16,000 |
| 1986/07/10 | 990 | 1,000 | 980 | 990 | 7,000 |
| 1986/07/09 | 1,010 | 1,010 | 1,000 | 1,000 | 38,000 |
| 1986/07/08 | 1,030 | 1,040 | 1,020 | 1,020 | 17,000 |
| 1986/07/07 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1986/07/05 | 1,040 | 1,040 | 1,030 | 1,030 | 4,000 |
| 1986/07/04 | 1,060 | 1,060 | 1,050 | 1,060 | 9,000 |
| 1986/07/01 | 1,060 | 1,070 | 1,010 | 1,010 | 38,000 |
| 1986/06/30 | 1,060 | 1,070 | 1,050 | 1,070 | 13,000 |
| 1986/06/28 | 1,060 | 1,060 | 1,040 | 1,040 | 5,000 |
| 1986/06/27 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 |
| 1986/06/26 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 |
| 1986/06/25 | 1,050 | 1,060 | 1,030 | 1,030 | 20,000 |
| 1986/06/24 | 1,030 | 1,050 | 1,030 | 1,050 | 28,000 |
| 1986/06/23 | 1,040 | 1,040 | 1,010 | 1,030 | 39,000 |
| 1986/06/21 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 |
| 1986/06/20 | 1,040 | 1,050 | 1,030 | 1,050 | 10,000 |
| 1986/06/19 | 1,060 | 1,060 | 1,040 | 1,040 | 12,000 |
| 1986/06/18 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 |
| 1986/06/17 | 1,060 | 1,060 | 1,050 | 1,050 | 28,000 |
| 1986/06/16 | 1,050 | 1,050 | 1,050 | 1,050 | 13,000 |
| 1986/06/13 | 1,050 | 1,050 | 1,050 | 1,050 | 11,000 |
| 1986/06/12 | 1,070 | 1,070 | 1,050 | 1,070 | 9,000 |
| 1986/06/11 | 1,090 | 1,090 | 1,060 | 1,090 | 5,000 |
| 1986/06/10 | 1,050 | 1,060 | 1,040 | 1,050 | 12,000 |
| 1986/06/09 | 1,070 | 1,100 | 1,050 | 1,100 | 46,000 |
| 1986/06/07 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 |
| 1986/06/06 | 1,100 | 1,100 | 1,080 | 1,100 | 5,000 |
| 1986/06/05 | 1,080 | 1,100 | 1,070 | 1,070 | 15,000 |
| 1986/06/04 | 1,090 | 1,100 | 1,080 | 1,080 | 10,000 |
| 1986/06/03 | 1,110 | 1,120 | 1,100 | 1,100 | 32,000 |
| 1986/06/02 | 1,120 | 1,130 | 1,110 | 1,120 | 19,000 |
| 1986/05/31 | 1,120 | 1,130 | 1,110 | 1,110 | 9,000 |
| 1986/05/30 | 1,120 | 1,120 | 1,110 | 1,110 | 10,000 |
| 1986/05/29 | 1,150 | 1,150 | 1,100 | 1,100 | 28,000 |
| 1986/05/28 | 1,140 | 1,140 | 1,140 | 1,140 | 30,000 |
| 1986/05/27 | 1,140 | 1,140 | 1,120 | 1,120 | 3,000 |
| 1986/05/26 | 1,140 | 1,150 | 1,140 | 1,150 | 42,000 |
| 1986/05/24 | 1,100 | 1,120 | 1,100 | 1,120 | 6,000 |
| 1986/05/23 | 1,080 | 1,100 | 1,070 | 1,100 | 6,000 |
| 1986/05/22 | 1,070 | 1,070 | 1,070 | 1,070 | 11,000 |
| 1986/05/21 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 |
| 1986/05/20 | 1,090 | 1,090 | 1,070 | 1,070 | 12,000 |
| 1986/05/19 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 |
| 1986/05/17 | 1,090 | 1,100 | 1,080 | 1,080 | 8,000 |
| 1986/05/16 | 1,100 | 1,100 | 1,080 | 1,080 | 15,000 |
| 1986/05/15 | 1,090 | 1,110 | 1,090 | 1,100 | 31,000 |
| 1986/05/14 | 1,120 | 1,130 | 1,110 | 1,110 | 14,000 |
| 1986/05/13 | 1,120 | 1,120 | 1,100 | 1,100 | 5,000 |
| 1986/05/12 | 1,130 | 1,130 | 1,110 | 1,110 | 11,000 |
| 1986/05/09 | 1,140 | 1,170 | 1,130 | 1,130 | 44,000 |
| 1986/05/08 | 1,150 | 1,150 | 1,100 | 1,140 | 57,000 |
| 1986/05/07 | 1,180 | 1,180 | 1,150 | 1,150 | 13,000 |
| 1986/05/02 | 1,130 | 1,180 | 1,130 | 1,180 | 12,000 |
| 1986/05/01 | 1,180 | 1,180 | 1,120 | 1,120 | 30,000 |
| 1986/04/30 | 1,160 | 1,200 | 1,160 | 1,180 | 64,000 |
| 1986/04/28 | 1,170 | 1,200 | 1,160 | 1,160 | 27,000 |
| 1986/04/26 | 1,190 | 1,200 | 1,160 | 1,160 | 47,000 |
| 1986/04/25 | 1,120 | 1,200 | 1,100 | 1,200 | 85,000 |
| 1986/04/24 | 1,130 | 1,140 | 1,110 | 1,130 | 25,000 |
| 1986/04/23 | 1,140 | 1,160 | 1,100 | 1,150 | 76,000 |
| 1986/04/22 | 1,110 | 1,150 | 1,100 | 1,130 | 53,000 |
| 1986/04/21 | 1,120 | 1,120 | 1,090 | 1,110 | 37,000 |
| 1986/04/19 | 1,100 | 1,100 | 1,100 | 1,100 | 25,000 |
| 1986/04/18 | 1,050 | 1,120 | 1,050 | 1,120 | 46,000 |
| 1986/04/17 | 1,120 | 1,120 | 1,080 | 1,120 | 19,000 |
| 1986/04/16 | 1,050 | 1,130 | 1,040 | 1,130 | 39,000 |
| 1986/04/15 | 1,060 | 1,070 | 1,060 | 1,070 | 10,000 |
| 1986/04/14 | 1,100 | 1,120 | 1,070 | 1,070 | 11,000 |
| 1986/04/11 | 1,080 | 1,100 | 1,060 | 1,100 | 19,000 |
| 1986/04/10 | 1,100 | 1,100 | 1,100 | 1,100 | 11,000 |
| 1986/04/09 | 1,120 | 1,120 | 1,100 | 1,100 | 28,000 |
| 1986/04/08 | 1,100 | 1,130 | 1,100 | 1,100 | 24,000 |
| 1986/04/07 | 1,100 | 1,110 | 1,080 | 1,100 | 30,000 |
| 1986/04/05 | 1,100 | 1,110 | 1,090 | 1,090 | 9,000 |
| 1986/04/04 | 1,100 | 1,140 | 1,080 | 1,090 | 84,000 |
| 1986/04/03 | 1,110 | 1,130 | 1,100 | 1,100 | 12,000 |
| 1986/04/02 | 1,090 | 1,110 | 1,090 | 1,110 | 33,000 |
| 1986/04/01 | 1,100 | 1,100 | 1,100 | 1,100 | 26,000 |
| 1986/03/31 | 1,110 | 1,120 | 1,080 | 1,110 | 7,000 |
| 1986/03/29 | 1,100 | 1,110 | 1,080 | 1,110 | 14,000 |
| 1986/03/28 | 1,100 | 1,110 | 1,100 | 1,100 | 19,000 |
| 1986/03/27 | 1,090 | 1,130 | 1,090 | 1,090 | 42,000 |
| 1986/03/26 | 1,090 | 1,130 | 1,090 | 1,130 | 33,000 |
| 1986/03/25 | 1,120 | 1,130 | 1,100 | 1,130 | 75,000 |
| 1986/03/24 | 1,100 | 1,110 | 1,090 | 1,110 | 17,000 |
| 1986/03/22 | 1,130 | 1,130 | 1,110 | 1,110 | 34,000 |
| 1986/03/20 | 1,110 | 1,150 | 1,110 | 1,150 | 48,000 |
| 1986/03/19 | 1,120 | 1,200 | 1,110 | 1,120 | 130,000 |
| 1986/03/18 | 1,110 | 1,130 | 1,100 | 1,120 | 209,000 |
| 1986/03/17 | 1,130 | 1,130 | 1,110 | 1,110 | 25,000 |
| 1986/03/15 | 1,120 | 1,140 | 1,120 | 1,140 | 2,000 |
| 1986/03/14 | 1,100 | 1,140 | 1,100 | 1,110 | 22,000 |
| 1986/03/13 | 1,150 | 1,160 | 1,110 | 1,150 | 31,000 |
| 1986/03/12 | 1,100 | 1,170 | 1,100 | 1,160 | 194,000 |
| 1986/03/11 | 1,170 | 1,170 | 1,100 | 1,100 | 12,000 |
| 1986/03/10 | 1,140 | 1,200 | 1,130 | 1,170 | 66,000 |
| 1986/03/07 | 1,150 | 1,160 | 1,150 | 1,150 | 22,000 |
| 1986/03/06 | 1,080 | 1,150 | 1,080 | 1,130 | 36,000 |
| 1986/03/05 | 1,080 | 1,080 | 1,070 | 1,070 | 9,000 |
| 1986/03/04 | 1,030 | 1,040 | 1,030 | 1,030 | 27,000 |
| 1986/03/03 | 1,020 | 1,020 | 1,010 | 1,010 | 17,000 |
| 1986/03/01 | 1,030 | 1,030 | 1,020 | 1,020 | 21,000 |
| 1986/02/27 | 1,040 | 1,040 | 1,030 | 1,030 | 19,000 |
| 1986/02/26 | 1,040 | 1,040 | 1,040 | 1,040 | 30,000 |
| 1986/02/25 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 1986/02/24 | 1,080 | 1,080 | 1,030 | 1,030 | 16,000 |
| 1986/02/22 | 1,090 | 1,110 | 1,080 | 1,080 | 7,000 |
| 1986/02/21 | 1,100 | 1,100 | 1,080 | 1,080 | 11,000 |
| 1986/02/20 | 1,100 | 1,100 | 1,080 | 1,080 | 5,000 |
| 1986/02/19 | 1,130 | 1,130 | 1,130 | 1,130 | 20,000 |
| 1986/02/18 | 1,090 | 1,130 | 1,090 | 1,130 | 17,000 |
| 1986/02/17 | 1,130 | 1,130 | 1,120 | 1,120 | 7,000 |
| 1986/02/14 | 1,100 | 1,120 | 1,100 | 1,120 | 5,000 |
| 1986/02/13 | 1,100 | 1,140 | 1,080 | 1,130 | 84,000 |
| 1986/02/12 | 1,110 | 1,130 | 1,100 | 1,100 | 8,000 |
| 1986/02/10 | 1,130 | 1,140 | 1,110 | 1,110 | 11,000 |
| 1986/02/07 | 1,120 | 1,120 | 1,120 | 1,120 | 12,000 |
| 1986/02/06 | 1,120 | 1,150 | 1,110 | 1,120 | 21,000 |
| 1986/02/05 | 1,130 | 1,130 | 1,120 | 1,120 | 8,000 |
| 1986/02/04 | 1,140 | 1,150 | 1,120 | 1,130 | 10,000 |
| 1986/02/03 | 1,150 | 1,150 | 1,100 | 1,100 | 17,000 |
| 1986/02/01 | 1,170 | 1,180 | 1,170 | 1,170 | 9,000 |
| 1986/01/31 | 1,150 | 1,190 | 1,150 | 1,190 | 7,000 |
| 1986/01/30 | 1,210 | 1,210 | 1,170 | 1,170 | 30,000 |
| 1986/01/29 | 1,200 | 1,230 | 1,190 | 1,210 | 55,000 |
| 1986/01/28 | 1,220 | 1,220 | 1,190 | 1,190 | 38,000 |
| 1986/01/27 | 1,210 | 1,210 | 1,190 | 1,190 | 16,000 |
| 1986/01/25 | 1,230 | 1,230 | 1,220 | 1,230 | 18,000 |
| 1986/01/24 | 1,210 | 1,260 | 1,190 | 1,260 | 86,000 |
| 1986/01/23 | 1,110 | 1,120 | 1,110 | 1,110 | 17,000 |
| 1986/01/22 | 1,110 | 1,110 | 1,100 | 1,100 | 11,000 |
| 1986/01/21 | 1,090 | 1,090 | 1,090 | 1,090 | 22,000 |
| 1986/01/18 | 1,090 | 1,100 | 1,080 | 1,080 | 10,000 |
| 1986/01/17 | 1,120 | 1,140 | 1,090 | 1,100 | 20,000 |
| 1986/01/16 | 1,100 | 1,150 | 1,100 | 1,130 | 12,000 |
| 1986/01/14 | 1,080 | 1,120 | 1,080 | 1,110 | 9,000 |
| 1986/01/13 | 1,160 | 1,160 | 1,100 | 1,100 | 6,000 |
| 1986/01/10 | 1,120 | 1,180 | 1,090 | 1,160 | 62,000 |
| 1986/01/09 | 1,160 | 1,160 | 1,140 | 1,140 | 3,000 |
| 1986/01/08 | 1,160 | 1,160 | 1,160 | 1,160 | 9,000 |
| 1986/01/07 | 1,170 | 1,170 | 1,160 | 1,160 | 4,000 |
| 1986/01/06 | 1,160 | 1,180 | 1,160 | 1,160 | 5,000 |
| 1986/01/04 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |