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 |
---|---|---|---|---|---|
2009/12/30 | 465 | 469 | 461 | 464 | 87,400 |
2009/12/29 | 469 | 472 | 465 | 467 | 76,900 |
2009/12/28 | 469 | 471 | 461 | 464 | 113,300 |
2009/12/25 | 469 | 474 | 461 | 464 | 112,500 |
2009/12/24 | 466 | 469 | 461 | 464 | 263,600 |
2009/12/22 | 461 | 472 | 461 | 465 | 105,200 |
2009/12/21 | 459 | 463 | 457 | 458 | 109,600 |
2009/12/18 | 464 | 467 | 458 | 460 | 162,400 |
2009/12/17 | 465 | 475 | 460 | 463 | 173,600 |
2009/12/16 | 467 | 478 | 462 | 467 | 182,100 |
2009/12/15 | 468 | 474 | 465 | 470 | 99,000 |
2009/12/14 | 480 | 482 | 471 | 477 | 126,700 |
2009/12/11 | 489 | 489 | 470 | 481 | 287,600 |
2009/12/10 | 495 | 504 | 485 | 488 | 165,000 |
2009/12/09 | 503 | 505 | 490 | 498 | 162,000 |
2009/12/08 | 511 | 515 | 503 | 513 | 179,200 |
2009/12/07 | 527 | 530 | 507 | 510 | 239,600 |
2009/12/04 | 531 | 531 | 515 | 521 | 192,100 |
2009/12/03 | 480 | 522 | 479 | 521 | 400,500 |
2009/12/02 | 487 | 487 | 471 | 479 | 139,200 |
2009/12/01 | 479 | 486 | 463 | 486 | 142,900 |
2009/11/30 | 446 | 483 | 446 | 476 | 175,600 |
2009/11/27 | 450 | 452 | 436 | 443 | 125,800 |
2009/11/26 | 472 | 473 | 460 | 462 | 82,900 |
2009/11/25 | 478 | 478 | 466 | 472 | 116,400 |
2009/11/24 | 490 | 490 | 471 | 473 | 156,700 |
2009/11/20 | 482 | 496 | 482 | 490 | 165,200 |
2009/11/19 | 480 | 497 | 478 | 497 | 203,000 |
2009/11/18 | 473 | 486 | 470 | 485 | 282,300 |
2009/11/17 | 502 | 503 | 466 | 474 | 318,800 |
2009/11/16 | 519 | 525 | 506 | 508 | 226,800 |
2009/11/13 | 530 | 533 | 525 | 529 | 243,500 |
2009/11/12 | 523 | 535 | 523 | 531 | 498,700 |
2009/11/11 | 506 | 523 | 505 | 519 | 322,400 |
2009/11/10 | 504 | 505 | 496 | 503 | 162,800 |
2009/11/09 | 496 | 502 | 487 | 499 | 126,500 |
2009/11/06 | 495 | 497 | 490 | 495 | 105,400 |
2009/11/05 | 501 | 501 | 482 | 490 | 133,200 |
2009/11/04 | 494 | 501 | 491 | 501 | 227,800 |
2009/11/02 | 500 | 501 | 481 | 489 | 473,900 |
2009/10/30 | 491 | 506 | 491 | 505 | 324,500 |
2009/10/29 | 477 | 485 | 476 | 484 | 223,300 |
2009/10/28 | 493 | 496 | 482 | 488 | 182,600 |
2009/10/27 | 494 | 494 | 482 | 489 | 259,400 |
2009/10/26 | 504 | 504 | 486 | 498 | 241,000 |
2009/10/23 | 506 | 506 | 491 | 495 | 329,800 |
2009/10/22 | 489 | 503 | 486 | 502 | 383,200 |
2009/10/21 | 465 | 489 | 463 | 489 | 416,100 |
2009/10/20 | 440 | 474 | 439 | 470 | 645,600 |
2009/10/19 | 390 | 454 | 389 | 440 | 753,100 |
2009/10/16 | 398 | 401 | 392 | 397 | 165,500 |
2009/10/15 | 402 | 405 | 392 | 393 | 157,700 |
2009/10/14 | 412 | 414 | 394 | 395 | 194,500 |
2009/10/13 | 402 | 414 | 402 | 410 | 121,900 |
2009/10/09 | 394 | 398 | 388 | 396 | 112,900 |
2009/10/08 | 395 | 397 | 388 | 389 | 147,000 |
2009/10/07 | 384 | 400 | 384 | 394 | 133,800 |
2009/10/06 | 389 | 391 | 382 | 384 | 140,200 |
2009/10/05 | 383 | 388 | 377 | 387 | 217,800 |
2009/10/02 | 385 | 390 | 375 | 382 | 239,500 |
2009/10/01 | 418 | 419 | 403 | 404 | 118,600 |
2009/09/30 | 412 | 418 | 411 | 412 | 69,900 |
2009/09/29 | 415 | 418 | 409 | 411 | 119,300 |
2009/09/28 | 422 | 422 | 412 | 414 | 170,800 |
2009/09/25 | 454 | 454 | 433 | 437 | 192,700 |
2009/09/24 | 433 | 455 | 433 | 455 | 217,600 |
2009/09/18 | 454 | 456 | 432 | 441 | 326,200 |
2009/09/17 | 472 | 473 | 451 | 464 | 169,200 |
2009/09/16 | 473 | 488 | 469 | 470 | 130,800 |
2009/09/15 | 479 | 486 | 470 | 475 | 124,400 |
2009/09/14 | 498 | 498 | 476 | 481 | 113,000 |
2009/09/11 | 505 | 505 | 489 | 496 | 254,100 |
2009/09/10 | 476 | 500 | 476 | 499 | 224,300 |
2009/09/09 | 474 | 476 | 465 | 472 | 116,800 |
2009/09/08 | 474 | 475 | 467 | 472 | 74,000 |
2009/09/07 | 468 | 475 | 467 | 471 | 78,200 |
2009/09/04 | 469 | 473 | 458 | 463 | 211,100 |
2009/09/03 | 474 | 481 | 464 | 464 | 143,800 |
2009/09/02 | 479 | 480 | 473 | 475 | 130,900 |
2009/09/01 | 482 | 485 | 474 | 483 | 134,200 |
2009/08/31 | 482 | 491 | 472 | 477 | 160,100 |
2009/08/28 | 489 | 489 | 481 | 482 | 99,700 |
2009/08/27 | 493 | 493 | 480 | 486 | 168,100 |
2009/08/26 | 489 | 492 | 484 | 489 | 105,000 |
2009/08/25 | 494 | 495 | 480 | 480 | 157,600 |
2009/08/24 | 490 | 491 | 480 | 489 | 115,100 |
2009/08/21 | 476 | 478 | 464 | 474 | 119,800 |
2009/08/20 | 471 | 478 | 471 | 474 | 125,100 |
2009/08/19 | 478 | 487 | 466 | 471 | 199,600 |
2009/08/18 | 483 | 492 | 474 | 478 | 236,500 |
2009/08/17 | 500 | 500 | 487 | 491 | 135,600 |
2009/08/14 | 499 | 507 | 494 | 501 | 169,200 |
2009/08/13 | 496 | 497 | 493 | 497 | 82,700 |
2009/08/12 | 486 | 495 | 481 | 490 | 194,100 |
2009/08/11 | 485 | 488 | 483 | 486 | 118,600 |
2009/08/10 | 483 | 491 | 480 | 487 | 223,000 |
2009/08/07 | 476 | 476 | 458 | 465 | 143,100 |
2009/08/06 | 470 | 480 | 467 | 472 | 160,000 |
2009/08/05 | 490 | 493 | 471 | 473 | 222,800 |
2009/08/04 | 508 | 508 | 485 | 489 | 345,100 |
2009/08/03 | 510 | 510 | 498 | 500 | 237,800 |
2009/07/31 | 506 | 513 | 503 | 506 | 143,600 |
2009/07/30 | 508 | 509 | 499 | 505 | 113,900 |
2009/07/29 | 497 | 506 | 497 | 500 | 96,300 |
2009/07/28 | 510 | 510 | 497 | 507 | 138,600 |
2009/07/27 | 503 | 516 | 499 | 510 | 198,700 |
2009/07/24 | 501 | 505 | 492 | 502 | 182,300 |
2009/07/23 | 500 | 503 | 494 | 494 | 148,600 |
2009/07/22 | 492 | 506 | 491 | 504 | 221,000 |
2009/07/21 | 475 | 502 | 475 | 502 | 279,400 |
2009/07/17 | 475 | 480 | 470 | 471 | 102,300 |
2009/07/16 | 475 | 476 | 459 | 460 | 81,000 |
2009/07/15 | 464 | 468 | 447 | 451 | 155,200 |
2009/07/14 | 441 | 461 | 439 | 449 | 205,800 |
2009/07/13 | 449 | 453 | 417 | 426 | 372,800 |
2009/07/10 | 471 | 479 | 456 | 457 | 193,800 |
2009/07/09 | 478 | 490 | 464 | 471 | 231,500 |
2009/07/08 | 513 | 513 | 481 | 483 | 446,400 |
2009/07/07 | 527 | 532 | 512 | 513 | 210,000 |
2009/07/06 | 529 | 538 | 523 | 528 | 146,000 |
2009/07/03 | 528 | 537 | 524 | 530 | 108,200 |
2009/07/02 | 545 | 545 | 520 | 527 | 126,400 |
2009/07/01 | 531 | 544 | 530 | 537 | 120,000 |
2009/06/30 | 546 | 547 | 533 | 537 | 137,100 |
2009/06/29 | 544 | 551 | 530 | 536 | 145,100 |
2009/06/26 | 541 | 550 | 537 | 543 | 229,700 |
2009/06/25 | 540 | 553 | 534 | 540 | 227,100 |
2009/06/24 | 522 | 530 | 514 | 528 | 200,300 |
2009/06/23 | 530 | 530 | 509 | 521 | 330,500 |
2009/06/22 | 550 | 558 | 545 | 550 | 290,100 |
2009/06/19 | 570 | 577 | 554 | 554 | 232,000 |
2009/06/18 | 586 | 586 | 555 | 560 | 395,200 |
2009/06/17 | 586 | 590 | 583 | 585 | 197,600 |
2009/06/16 | 606 | 606 | 584 | 585 | 334,200 |
2009/06/15 | 609 | 613 | 604 | 611 | 256,900 |
2009/06/12 | 603 | 607 | 594 | 602 | 232,500 |
2009/06/11 | 591 | 598 | 585 | 591 | 159,200 |
2009/06/10 | 578 | 594 | 575 | 590 | 120,000 |
2009/06/09 | 594 | 594 | 568 | 578 | 203,700 |
2009/06/08 | 580 | 600 | 579 | 588 | 276,000 |
2009/06/05 | 570 | 575 | 562 | 571 | 114,500 |
2009/06/04 | 570 | 578 | 565 | 570 | 121,500 |
2009/06/03 | 570 | 580 | 564 | 573 | 197,600 |
2009/06/02 | 566 | 573 | 558 | 567 | 246,600 |
2009/06/01 | 544 | 563 | 542 | 556 | 210,600 |
2009/05/29 | 552 | 554 | 538 | 542 | 176,200 |
2009/05/28 | 543 | 557 | 540 | 553 | 121,500 |
2009/05/27 | 562 | 566 | 552 | 554 | 119,700 |
2009/05/26 | 557 | 562 | 553 | 559 | 112,400 |
2009/05/25 | 555 | 566 | 553 | 563 | 105,300 |
2009/05/22 | 563 | 566 | 556 | 563 | 103,200 |
2009/05/21 | 550 | 573 | 550 | 567 | 175,700 |
2009/05/20 | 560 | 566 | 554 | 559 | 171,600 |
2009/05/19 | 570 | 572 | 551 | 564 | 159,600 |
2009/05/18 | 553 | 558 | 551 | 552 | 195,300 |
2009/05/15 | 559 | 579 | 553 | 563 | 656,600 |
2009/05/14 | 545 | 545 | 497 | 509 | 350,900 |
2009/05/13 | 560 | 565 | 550 | 553 | 192,900 |
2009/05/12 | 554 | 563 | 549 | 559 | 197,600 |
2009/05/11 | 550 | 568 | 549 | 557 | 322,100 |
2009/05/08 | 542 | 550 | 535 | 549 | 274,000 |
2009/05/07 | 531 | 559 | 526 | 548 | 593,700 |
2009/05/01 | 468 | 536 | 467 | 523 | 1,092,000 |
2009/04/30 | 452 | 467 | 451 | 461 | 347,000 |
2009/04/28 | 453 | 456 | 433 | 435 | 138,900 |
2009/04/27 | 447 | 456 | 443 | 453 | 154,000 |
2009/04/24 | 448 | 449 | 436 | 442 | 156,000 |
2009/04/23 | 445 | 445 | 427 | 438 | 245,400 |
2009/04/22 | 445 | 450 | 437 | 444 | 186,200 |
2009/04/21 | 444 | 447 | 435 | 445 | 149,900 |
2009/04/20 | 452 | 460 | 448 | 459 | 124,800 |
2009/04/17 | 446 | 460 | 446 | 455 | 195,300 |
2009/04/16 | 453 | 463 | 448 | 456 | 210,300 |
2009/04/15 | 455 | 459 | 441 | 457 | 175,900 |
2009/04/14 | 469 | 469 | 451 | 464 | 167,200 |
2009/04/13 | 460 | 469 | 454 | 459 | 168,900 |
2009/04/10 | 465 | 467 | 450 | 456 | 156,800 |
2009/04/09 | 435 | 453 | 435 | 451 | 328,100 |
2009/04/08 | 434 | 441 | 429 | 433 | 250,000 |
2009/04/07 | 455 | 462 | 447 | 448 | 290,400 |
2009/04/06 | 458 | 477 | 455 | 463 | 356,400 |
2009/04/03 | 459 | 464 | 438 | 453 | 466,000 |
2009/04/02 | 430 | 457 | 430 | 457 | 637,000 |
2009/04/01 | 396 | 415 | 392 | 415 | 292,200 |
2009/03/31 | 379 | 395 | 370 | 382 | 365,400 |
2009/03/30 | 395 | 406 | 388 | 390 | 217,800 |
2009/03/27 | 400 | 413 | 395 | 400 | 293,400 |
2009/03/26 | 382 | 393 | 380 | 393 | 167,400 |
2009/03/25 | 387 | 387 | 373 | 381 | 257,900 |
2009/03/24 | 378 | 386 | 374 | 383 | 263,200 |
2009/03/23 | 348 | 370 | 348 | 370 | 266,200 |
2009/03/19 | 350 | 355 | 340 | 348 | 228,500 |
2009/03/18 | 354 | 358 | 339 | 345 | 509,100 |
2009/03/17 | 348 | 355 | 342 | 352 | 323,000 |
2009/03/16 | 331 | 349 | 331 | 348 | 240,700 |
2009/03/13 | 330 | 332 | 326 | 331 | 338,700 |
2009/03/12 | 314 | 319 | 310 | 312 | 194,100 |
2009/03/11 | 313 | 320 | 307 | 319 | 294,900 |
2009/03/10 | 302 | 323 | 296 | 298 | 250,800 |
2009/03/09 | 301 | 310 | 297 | 298 | 248,600 |
2009/03/06 | 301 | 304 | 294 | 301 | 227,100 |
2009/03/05 | 309 | 318 | 305 | 308 | 550,500 |
2009/03/04 | 280 | 301 | 277 | 300 | 460,300 |
2009/03/03 | 276 | 279 | 272 | 276 | 185,300 |
2009/03/02 | 282 | 286 | 276 | 281 | 246,300 |
2009/02/27 | 275 | 286 | 273 | 286 | 372,100 |
2009/02/26 | 276 | 282 | 269 | 278 | 380,300 |
2009/02/25 | 270 | 279 | 266 | 279 | 419,700 |
2009/02/24 | 254 | 259 | 252 | 258 | 152,500 |
2009/02/23 | 251 | 259 | 250 | 259 | 424,700 |
2009/02/20 | 252 | 256 | 250 | 251 | 257,300 |
2009/02/19 | 255 | 260 | 252 | 256 | 423,900 |
2009/02/18 | 260 | 264 | 255 | 258 | 880,000 |
2009/02/17 | 267 | 267 | 263 | 265 | 436,500 |
2009/02/16 | 265 | 272 | 261 | 272 | 295,600 |
2009/02/13 | 270 | 273 | 267 | 268 | 375,900 |
2009/02/12 | 279 | 280 | 268 | 270 | 728,100 |
2009/02/10 | 275 | 283 | 272 | 283 | 687,900 |
2009/02/09 | 273 | 278 | 264 | 269 | 1,023,800 |
2009/02/06 | 274 | 278 | 265 | 268 | 751,800 |
2009/02/05 | 278 | 282 | 269 | 269 | 1,295,400 |
2009/02/04 | 282 | 288 | 278 | 282 | 1,373,800 |
2009/02/03 | 290 | 290 | 282 | 286 | 1,511,300 |
2009/02/02 | 305 | 308 | 295 | 300 | 1,904,000 |
2009/01/30 | 397 | 397 | 375 | 375 | 220,000 |
2009/01/29 | 408 | 413 | 397 | 400 | 145,300 |
2009/01/28 | 401 | 404 | 392 | 396 | 174,400 |
2009/01/27 | 397 | 404 | 391 | 399 | 213,000 |
2009/01/26 | 388 | 390 | 381 | 385 | 127,400 |
2009/01/23 | 395 | 395 | 381 | 384 | 138,100 |
2009/01/22 | 398 | 398 | 375 | 390 | 153,200 |
2009/01/21 | 401 | 401 | 385 | 387 | 343,900 |
2009/01/20 | 436 | 437 | 408 | 408 | 341,200 |
2009/01/19 | 442 | 447 | 429 | 438 | 96,000 |
2009/01/16 | 430 | 438 | 420 | 432 | 153,600 |
2009/01/15 | 407 | 442 | 403 | 423 | 307,500 |
2009/01/14 | 409 | 424 | 408 | 417 | 153,300 |
2009/01/13 | 417 | 421 | 407 | 409 | 361,800 |
2009/01/09 | 447 | 457 | 442 | 452 | 192,400 |
2009/01/08 | 457 | 465 | 430 | 457 | 604,400 |
2009/01/07 | 406 | 481 | 404 | 481 | 725,600 |
2009/01/06 | 399 | 407 | 390 | 401 | 191,500 |
2009/01/05 | 399 | 403 | 393 | 394 | 75,700 |