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 |
---|---|---|---|---|---|
1997/12/30 | 385 | 391 | 385 | 386 | 12,000 |
1997/12/29 | 385 | 389 | 383 | 383 | 23,000 |
1997/12/26 | 390 | 390 | 383 | 383 | 40,000 |
1997/12/25 | 383 | 398 | 383 | 390 | 86,000 |
1997/12/24 | 405 | 405 | 390 | 405 | 16,000 |
1997/12/22 | 440 | 440 | 410 | 410 | 45,000 |
1997/12/19 | 480 | 480 | 440 | 445 | 15,000 |
1997/12/18 | 485 | 485 | 483 | 485 | 15,000 |
1997/12/17 | 470 | 481 | 470 | 480 | 11,000 |
1997/12/16 | 471 | 481 | 471 | 471 | 14,000 |
1997/12/15 | 472 | 481 | 461 | 471 | 23,000 |
1997/12/12 | 497 | 497 | 461 | 461 | 56,000 |
1997/12/11 | 491 | 491 | 487 | 489 | 6,000 |
1997/12/10 | 497 | 497 | 485 | 490 | 15,000 |
1997/12/09 | 489 | 490 | 485 | 485 | 11,000 |
1997/12/08 | 500 | 500 | 479 | 479 | 13,000 |
1997/12/05 | 488 | 488 | 487 | 487 | 24,000 |
1997/12/04 | 465 | 470 | 465 | 466 | 27,000 |
1997/12/03 | 446 | 465 | 445 | 465 | 26,000 |
1997/12/02 | 450 | 453 | 441 | 445 | 48,000 |
1997/12/01 | 431 | 436 | 431 | 436 | 3,000 |
1997/11/28 | 440 | 440 | 430 | 430 | 52,000 |
1997/11/27 | 439 | 440 | 425 | 435 | 58,000 |
1997/11/26 | 460 | 460 | 435 | 438 | 49,000 |
1997/11/25 | 480 | 480 | 480 | 480 | 17,000 |
1997/11/21 | 490 | 496 | 490 | 490 | 32,000 |
1997/11/20 | 490 | 499 | 490 | 499 | 14,000 |
1997/11/19 | 500 | 500 | 495 | 495 | 8,000 |
1997/11/18 | 503 | 503 | 488 | 503 | 20,000 |
1997/11/17 | 480 | 490 | 480 | 486 | 64,000 |
1997/11/14 | 485 | 485 | 480 | 480 | 37,000 |
1997/11/13 | 485 | 485 | 480 | 483 | 18,000 |
1997/11/12 | 517 | 517 | 490 | 491 | 59,000 |
1997/11/11 | 515 | 520 | 515 | 518 | 4,000 |
1997/11/10 | 500 | 515 | 500 | 510 | 33,000 |
1997/11/07 | 520 | 530 | 520 | 520 | 19,000 |
1997/11/06 | 545 | 550 | 530 | 535 | 22,000 |
1997/11/05 | 569 | 569 | 555 | 555 | 22,000 |
1997/11/04 | 564 | 564 | 556 | 556 | 22,000 |
1997/10/31 | 539 | 539 | 530 | 539 | 29,000 |
1997/10/30 | 526 | 543 | 526 | 530 | 67,000 |
1997/10/29 | 532 | 550 | 522 | 523 | 11,000 |
1997/10/28 | 530 | 534 | 530 | 530 | 24,000 |
1997/10/27 | 545 | 558 | 540 | 558 | 9,000 |
1997/10/24 | 545 | 559 | 537 | 559 | 23,000 |
1997/10/23 | 550 | 560 | 545 | 545 | 17,000 |
1997/10/22 | 530 | 550 | 530 | 550 | 50,000 |
1997/10/21 | 495 | 520 | 495 | 520 | 29,000 |
1997/10/20 | 530 | 530 | 491 | 491 | 16,000 |
1997/10/17 | 506 | 510 | 496 | 510 | 4,000 |
1997/10/16 | 499 | 499 | 490 | 499 | 25,000 |
1997/10/15 | 488 | 500 | 487 | 500 | 13,000 |
1997/10/14 | 482 | 492 | 480 | 487 | 62,000 |
1997/10/13 | 495 | 495 | 487 | 487 | 20,000 |
1997/10/09 | 500 | 500 | 496 | 496 | 23,000 |
1997/10/08 | 510 | 510 | 501 | 510 | 10,000 |
1997/10/07 | 513 | 513 | 503 | 510 | 21,000 |
1997/10/06 | 499 | 510 | 496 | 510 | 36,000 |
1997/10/03 | 490 | 490 | 480 | 490 | 50,000 |
1997/10/02 | 510 | 510 | 490 | 490 | 68,000 |
1997/10/01 | 504 | 513 | 500 | 502 | 49,000 |
1997/09/30 | 520 | 522 | 502 | 502 | 27,000 |
1997/09/29 | 540 | 540 | 530 | 530 | 43,000 |
1997/09/26 | 580 | 580 | 530 | 530 | 36,000 |
1997/09/25 | 606 | 606 | 580 | 580 | 50,000 |
1997/09/24 | 607 | 607 | 601 | 602 | 10,000 |
1997/09/22 | 608 | 608 | 600 | 608 | 20,000 |
1997/09/19 | 609 | 609 | 609 | 609 | 5,000 |
1997/09/18 | 609 | 609 | 609 | 609 | 6,000 |
1997/09/17 | 610 | 611 | 601 | 601 | 36,000 |
1997/09/16 | 610 | 615 | 600 | 600 | 33,000 |
1997/09/12 | 650 | 660 | 620 | 620 | 29,000 |
1997/09/10 | 631 | 631 | 630 | 630 | 7,000 |
1997/09/09 | 620 | 620 | 616 | 620 | 4,000 |
1997/09/08 | 615 | 640 | 615 | 620 | 14,000 |
1997/09/05 | 632 | 632 | 615 | 615 | 17,000 |
1997/09/04 | 631 | 640 | 620 | 632 | 19,000 |
1997/09/03 | 625 | 640 | 625 | 638 | 18,000 |
1997/09/02 | 642 | 645 | 620 | 645 | 26,000 |
1997/09/01 | 642 | 642 | 630 | 630 | 10,000 |
1997/08/29 | 645 | 645 | 635 | 642 | 10,000 |
1997/08/28 | 650 | 653 | 648 | 649 | 13,000 |
1997/08/27 | 685 | 685 | 642 | 642 | 13,000 |
1997/08/26 | 679 | 688 | 675 | 685 | 12,000 |
1997/08/25 | 685 | 688 | 680 | 680 | 40,000 |
1997/08/22 | 685 | 700 | 675 | 675 | 38,000 |
1997/08/21 | 648 | 685 | 648 | 685 | 31,000 |
1997/08/20 | 630 | 642 | 630 | 640 | 28,000 |
1997/08/19 | 640 | 640 | 630 | 640 | 13,000 |
1997/08/18 | 630 | 630 | 622 | 625 | 19,000 |
1997/08/15 | 629 | 641 | 629 | 640 | 22,000 |
1997/08/14 | 615 | 629 | 610 | 629 | 70,000 |
1997/08/13 | 618 | 618 | 613 | 615 | 28,000 |
1997/08/12 | 611 | 615 | 611 | 615 | 60,000 |
1997/08/11 | 621 | 621 | 611 | 611 | 17,000 |
1997/08/08 | 634 | 634 | 621 | 621 | 31,000 |
1997/08/07 | 638 | 640 | 635 | 635 | 35,000 |
1997/08/06 | 639 | 639 | 630 | 639 | 16,000 |
1997/08/05 | 650 | 650 | 640 | 640 | 25,000 |
1997/08/04 | 676 | 679 | 670 | 670 | 31,000 |
1997/08/01 | 678 | 678 | 676 | 676 | 14,000 |
1997/07/31 | 684 | 684 | 676 | 676 | 22,000 |
1997/07/30 | 678 | 683 | 677 | 677 | 24,000 |
1997/07/29 | 700 | 700 | 670 | 676 | 20,000 |
1997/07/28 | 701 | 701 | 700 | 701 | 15,000 |
1997/07/25 | 710 | 710 | 701 | 701 | 19,000 |
1997/07/24 | 707 | 707 | 701 | 705 | 57,000 |
1997/07/23 | 710 | 710 | 701 | 708 | 23,000 |
1997/07/22 | 701 | 701 | 700 | 701 | 47,000 |
1997/07/18 | 698 | 700 | 698 | 700 | 25,000 |
1997/07/17 | 702 | 702 | 690 | 691 | 43,000 |
1997/07/16 | 700 | 708 | 697 | 697 | 87,000 |
1997/07/15 | 695 | 700 | 692 | 692 | 34,000 |
1997/07/14 | 705 | 705 | 691 | 692 | 43,000 |
1997/07/11 | 710 | 710 | 705 | 705 | 17,000 |
1997/07/10 | 704 | 706 | 704 | 705 | 9,000 |
1997/07/09 | 710 | 720 | 701 | 701 | 51,000 |
1997/07/08 | 707 | 712 | 707 | 710 | 7,000 |
1997/07/07 | 730 | 730 | 700 | 710 | 36,000 |
1997/07/04 | 749 | 749 | 730 | 730 | 37,000 |
1997/07/03 | 740 | 740 | 730 | 730 | 12,000 |
1997/07/02 | 750 | 750 | 740 | 740 | 7,000 |
1997/07/01 | 741 | 741 | 736 | 740 | 17,000 |
1997/06/30 | 746 | 746 | 741 | 741 | 42,000 |
1997/06/27 | 751 | 751 | 750 | 751 | 16,000 |
1997/06/26 | 750 | 770 | 750 | 765 | 26,000 |
1997/06/25 | 760 | 763 | 750 | 751 | 32,000 |
1997/06/24 | 750 | 750 | 745 | 750 | 32,000 |
1997/06/23 | 743 | 763 | 743 | 744 | 25,000 |
1997/06/20 | 751 | 751 | 740 | 743 | 49,000 |
1997/06/19 | 763 | 776 | 753 | 753 | 36,000 |
1997/06/18 | 766 | 785 | 762 | 762 | 16,000 |
1997/06/17 | 775 | 775 | 765 | 765 | 26,000 |
1997/06/16 | 780 | 780 | 775 | 775 | 20,000 |
1997/06/13 | 780 | 788 | 775 | 777 | 62,000 |
1997/06/12 | 787 | 793 | 780 | 780 | 37,000 |
1997/06/11 | 799 | 799 | 785 | 785 | 35,000 |
1997/06/10 | 780 | 798 | 780 | 793 | 50,000 |
1997/06/09 | 790 | 790 | 780 | 780 | 29,000 |
1997/06/06 | 777 | 782 | 776 | 776 | 42,000 |
1997/06/05 | 771 | 778 | 770 | 776 | 23,000 |
1997/06/04 | 761 | 780 | 761 | 761 | 42,000 |
1997/06/03 | 783 | 790 | 770 | 770 | 37,000 |
1997/06/02 | 794 | 798 | 780 | 780 | 43,000 |
1997/05/30 | 798 | 799 | 780 | 784 | 87,000 |
1997/05/29 | 761 | 799 | 761 | 799 | 75,000 |
1997/05/28 | 760 | 763 | 755 | 761 | 35,000 |
1997/05/27 | 760 | 779 | 759 | 759 | 42,000 |
1997/05/26 | 760 | 760 | 742 | 742 | 26,000 |
1997/05/23 | 769 | 769 | 755 | 755 | 32,000 |
1997/05/22 | 751 | 760 | 750 | 750 | 18,000 |
1997/05/21 | 755 | 759 | 750 | 750 | 70,000 |
1997/05/20 | 770 | 770 | 751 | 751 | 22,000 |
1997/05/19 | 780 | 780 | 770 | 775 | 24,000 |
1997/05/16 | 742 | 780 | 742 | 780 | 69,000 |
1997/05/15 | 742 | 750 | 741 | 741 | 52,000 |
1997/05/14 | 760 | 760 | 745 | 750 | 29,000 |
1997/05/13 | 753 | 760 | 745 | 750 | 68,000 |
1997/05/12 | 735 | 745 | 735 | 738 | 45,000 |
1997/05/09 | 778 | 778 | 751 | 751 | 60,000 |
1997/05/08 | 750 | 774 | 750 | 765 | 53,000 |
1997/05/07 | 749 | 800 | 746 | 780 | 120,000 |
1997/05/06 | 696 | 735 | 696 | 735 | 184,000 |
1997/05/02 | 690 | 696 | 686 | 690 | 53,000 |
1997/05/01 | 676 | 691 | 676 | 680 | 113,000 |
1997/04/30 | 675 | 680 | 670 | 675 | 36,000 |
1997/04/28 | 676 | 676 | 670 | 670 | 15,000 |
1997/04/25 | 690 | 690 | 676 | 676 | 48,000 |
1997/04/24 | 691 | 692 | 680 | 680 | 49,000 |
1997/04/23 | 681 | 710 | 681 | 691 | 83,000 |
1997/04/22 | 690 | 690 | 680 | 680 | 59,000 |
1997/04/21 | 685 | 698 | 680 | 680 | 51,000 |
1997/04/18 | 666 | 684 | 656 | 684 | 32,000 |
1997/04/17 | 634 | 666 | 634 | 660 | 45,000 |
1997/04/16 | 625 | 632 | 616 | 632 | 36,000 |
1997/04/15 | 620 | 621 | 608 | 610 | 16,000 |
1997/04/14 | 600 | 620 | 600 | 610 | 53,000 |
1997/04/11 | 590 | 615 | 590 | 615 | 107,000 |
1997/04/10 | 670 | 670 | 590 | 593 | 105,000 |
1997/04/09 | 681 | 681 | 670 | 670 | 49,000 |
1997/04/08 | 700 | 700 | 676 | 676 | 87,000 |
1997/04/07 | 710 | 710 | 701 | 701 | 20,000 |
1997/04/04 | 716 | 716 | 700 | 710 | 34,000 |
1997/04/03 | 720 | 720 | 712 | 716 | 29,000 |
1997/04/02 | 731 | 738 | 730 | 735 | 32,000 |
1997/04/01 | 711 | 732 | 710 | 722 | 27,000 |
1997/03/31 | 716 | 716 | 706 | 710 | 14,000 |
1997/03/28 | 703 | 706 | 703 | 706 | 26,000 |
1997/03/27 | 718 | 733 | 713 | 733 | 7,000 |
1997/03/26 | 712 | 717 | 710 | 717 | 30,000 |
1997/03/25 | 740 | 740 | 705 | 712 | 58,000 |
1997/03/24 | 727 | 727 | 721 | 727 | 39,000 |
1997/03/21 | 734 | 734 | 714 | 725 | 39,000 |
1997/03/19 | 739 | 739 | 730 | 735 | 15,000 |
1997/03/18 | 746 | 746 | 735 | 740 | 29,000 |
1997/03/17 | 745 | 749 | 740 | 740 | 29,000 |
1997/03/14 | 725 | 745 | 725 | 745 | 29,000 |
1997/03/13 | 750 | 750 | 745 | 745 | 25,000 |
1997/03/12 | 750 | 755 | 750 | 751 | 22,000 |
1997/03/11 | 769 | 769 | 750 | 751 | 38,000 |
1997/03/10 | 761 | 770 | 760 | 770 | 14,000 |
1997/03/07 | 771 | 775 | 760 | 775 | 24,000 |
1997/03/06 | 799 | 800 | 771 | 771 | 30,000 |
1997/03/05 | 818 | 818 | 801 | 810 | 30,000 |
1997/03/04 | 820 | 828 | 818 | 821 | 66,000 |
1997/03/03 | 821 | 827 | 821 | 822 | 79,000 |
1997/02/28 | 819 | 819 | 801 | 819 | 24,000 |
1997/02/27 | 790 | 800 | 785 | 800 | 39,000 |
1997/02/26 | 800 | 800 | 780 | 785 | 29,000 |
1997/02/25 | 819 | 819 | 800 | 810 | 14,000 |
1997/02/24 | 800 | 820 | 800 | 820 | 28,000 |
1997/02/21 | 780 | 800 | 775 | 800 | 41,000 |
1997/02/20 | 781 | 791 | 775 | 790 | 71,000 |
1997/02/19 | 800 | 810 | 790 | 791 | 33,000 |
1997/02/18 | 824 | 824 | 800 | 801 | 76,000 |
1997/02/17 | 763 | 829 | 763 | 829 | 52,000 |
1997/02/14 | 745 | 760 | 740 | 750 | 52,000 |
1997/02/13 | 740 | 753 | 738 | 752 | 66,000 |
1997/02/12 | 741 | 750 | 740 | 740 | 38,000 |
1997/02/10 | 760 | 760 | 740 | 741 | 22,000 |
1997/02/07 | 802 | 802 | 760 | 760 | 33,000 |
1997/02/06 | 802 | 802 | 795 | 802 | 19,000 |
1997/02/05 | 811 | 817 | 802 | 802 | 21,000 |
1997/02/04 | 804 | 821 | 800 | 810 | 30,000 |
1997/02/03 | 795 | 807 | 790 | 800 | 26,000 |
1997/01/31 | 785 | 795 | 785 | 795 | 55,000 |
1997/01/30 | 780 | 795 | 780 | 795 | 38,000 |
1997/01/29 | 789 | 789 | 775 | 785 | 41,000 |
1997/01/28 | 786 | 786 | 770 | 779 | 28,000 |
1997/01/27 | 780 | 790 | 780 | 790 | 30,000 |
1997/01/24 | 780 | 790 | 780 | 780 | 58,000 |
1997/01/23 | 780 | 790 | 780 | 780 | 30,000 |
1997/01/22 | 754 | 780 | 754 | 775 | 32,000 |
1997/01/21 | 757 | 760 | 745 | 754 | 32,000 |
1997/01/20 | 785 | 785 | 732 | 735 | 81,000 |
1997/01/17 | 762 | 798 | 760 | 775 | 74,000 |
1997/01/16 | 751 | 780 | 750 | 760 | 41,000 |
1997/01/14 | 730 | 760 | 725 | 750 | 61,000 |
1997/01/13 | 701 | 730 | 700 | 730 | 64,000 |
1997/01/10 | 711 | 714 | 685 | 691 | 191,000 |
1997/01/09 | 797 | 797 | 725 | 725 | 78,000 |
1997/01/08 | 800 | 800 | 790 | 790 | 38,000 |
1997/01/07 | 831 | 831 | 790 | 790 | 34,000 |
1997/01/06 | 830 | 848 | 830 | 830 | 8,000 |