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 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,714 | 1,724 | 1,687 | 1,720 | 372,700 |
| 2024/04/18 | 1,707 | 1,741 | 1,686 | 1,731 | 314,700 |
| 2024/04/17 | 1,690 | 1,720 | 1,663 | 1,707 | 413,700 |
| 2024/04/16 | 1,733 | 1,736 | 1,692 | 1,706 | 446,200 |
| 2024/04/15 | 1,711 | 1,734 | 1,693 | 1,732 | 268,700 |
| 2024/04/12 | 1,770 | 1,784 | 1,743 | 1,746 | 232,800 |
| 2024/04/11 | 1,740 | 1,752 | 1,723 | 1,750 | 252,900 |
| 2024/04/10 | 1,742 | 1,769 | 1,742 | 1,757 | 276,000 |
| 2024/04/09 | 1,728 | 1,747 | 1,716 | 1,741 | 192,600 |
| 2024/04/08 | 1,710 | 1,728 | 1,701 | 1,727 | 247,600 |
| 2024/04/05 | 1,701 | 1,704 | 1,678 | 1,700 | 232,500 |
| 2024/04/04 | 1,730 | 1,737 | 1,718 | 1,723 | 263,400 |
| 2024/04/03 | 1,708 | 1,732 | 1,701 | 1,710 | 194,200 |
| 2024/04/02 | 1,747 | 1,754 | 1,715 | 1,720 | 325,600 |
| 2024/04/01 | 1,800 | 1,800 | 1,713 | 1,721 | 330,400 |
| 2024/03/29 | 1,750 | 1,787 | 1,749 | 1,783 | 320,100 |
| 2024/03/28 | 1,752 | 1,777 | 1,734 | 1,741 | 277,000 |
| 2024/03/27 | 1,790 | 1,805 | 1,765 | 1,783 | 474,200 |
| 2024/03/26 | 1,760 | 1,794 | 1,743 | 1,785 | 273,400 |
| 2024/03/25 | 1,787 | 1,803 | 1,760 | 1,764 | 254,500 |
| 2024/03/22 | 1,780 | 1,788 | 1,761 | 1,787 | 174,800 |
| 2024/03/21 | 1,780 | 1,787 | 1,764 | 1,771 | 236,300 |
| 2024/03/19 | 1,750 | 1,771 | 1,744 | 1,764 | 221,100 |
| 2024/03/18 | 1,750 | 1,784 | 1,741 | 1,752 | 210,000 |
| 2024/03/15 | 1,714 | 1,756 | 1,703 | 1,745 | 478,000 |
| 2024/03/14 | 1,705 | 1,717 | 1,675 | 1,716 | 201,600 |
| 2024/03/13 | 1,713 | 1,741 | 1,686 | 1,690 | 268,400 |
| 2024/03/12 | 1,666 | 1,700 | 1,642 | 1,695 | 318,000 |
| 2024/03/11 | 1,720 | 1,733 | 1,671 | 1,689 | 339,000 |
| 2024/03/08 | 1,709 | 1,768 | 1,700 | 1,745 | 367,200 |
| 2024/03/07 | 1,770 | 1,781 | 1,743 | 1,749 | 352,600 |
| 2024/03/06 | 1,752 | 1,787 | 1,746 | 1,766 | 231,400 |
| 2024/03/05 | 1,755 | 1,771 | 1,741 | 1,764 | 292,500 |
| 2024/03/04 | 1,778 | 1,778 | 1,754 | 1,760 | 291,900 |
| 2024/03/01 | 1,773 | 1,783 | 1,757 | 1,760 | 271,600 |
| 2024/02/29 | 1,761 | 1,786 | 1,749 | 1,777 | 410,300 |
| 2024/02/28 | 1,783 | 1,805 | 1,776 | 1,782 | 460,500 |
| 2024/02/27 | 1,808 | 1,844 | 1,784 | 1,819 | 841,700 |
| 2024/02/26 | 1,791 | 1,814 | 1,772 | 1,780 | 482,500 |
| 2024/02/22 | 1,782 | 1,788 | 1,775 | 1,784 | 371,100 |
| 2024/02/21 | 1,760 | 1,776 | 1,751 | 1,769 | 249,900 |
| 2024/02/20 | 1,750 | 1,788 | 1,748 | 1,772 | 328,300 |
| 2024/02/19 | 1,779 | 1,787 | 1,741 | 1,753 | 423,300 |
| 2024/02/16 | 1,738 | 1,778 | 1,736 | 1,754 | 431,400 |
| 2024/02/15 | 1,720 | 1,734 | 1,717 | 1,724 | 307,300 |
| 2024/02/14 | 1,720 | 1,727 | 1,706 | 1,719 | 384,400 |
| 2024/02/13 | 1,700 | 1,727 | 1,690 | 1,720 | 459,100 |
| 2024/02/09 | 1,730 | 1,743 | 1,697 | 1,697 | 444,200 |
| 2024/02/08 | 1,727 | 1,735 | 1,698 | 1,725 | 440,500 |
| 2024/02/07 | 1,723 | 1,734 | 1,705 | 1,717 | 398,300 |
| 2024/02/06 | 1,747 | 1,761 | 1,739 | 1,743 | 400,900 |
| 2024/02/05 | 1,767 | 1,784 | 1,750 | 1,767 | 601,500 |
| 2024/02/02 | 1,755 | 1,761 | 1,734 | 1,747 | 626,000 |
| 2024/02/01 | 1,725 | 1,752 | 1,714 | 1,750 | 771,900 |
| 2024/01/31 | 1,662 | 1,711 | 1,637 | 1,710 | 940,900 |
| 2024/01/30 | 1,755 | 1,792 | 1,646 | 1,694 | 1,803,900 |
| 2024/01/29 | 1,590 | 1,607 | 1,575 | 1,595 | 601,600 |
| 2024/01/26 | 1,615 | 1,625 | 1,591 | 1,593 | 776,300 |
| 2024/01/25 | 1,613 | 1,636 | 1,613 | 1,626 | 524,700 |
| 2024/01/24 | 1,646 | 1,649 | 1,617 | 1,621 | 349,500 |
| 2024/01/23 | 1,640 | 1,653 | 1,629 | 1,642 | 475,100 |
| 2024/01/22 | 1,640 | 1,642 | 1,616 | 1,631 | 347,500 |
| 2024/01/19 | 1,629 | 1,640 | 1,618 | 1,629 | 419,700 |
| 2024/01/18 | 1,600 | 1,614 | 1,583 | 1,606 | 446,100 |
| 2024/01/17 | 1,652 | 1,666 | 1,615 | 1,616 | 585,900 |
| 2024/01/16 | 1,660 | 1,667 | 1,632 | 1,646 | 530,800 |
| 2024/01/15 | 1,711 | 1,723 | 1,673 | 1,675 | 897,100 |
| 2024/01/12 | 1,699 | 1,736 | 1,666 | 1,724 | 2,173,700 |
| 2024/01/11 | 1,603 | 1,615 | 1,581 | 1,592 | 539,100 |
| 2024/01/10 | 1,575 | 1,601 | 1,572 | 1,581 | 583,800 |
| 2024/01/09 | 1,577 | 1,581 | 1,547 | 1,569 | 579,800 |
| 2024/01/05 | 1,550 | 1,567 | 1,540 | 1,556 | 758,900 |
| 2024/01/04 | 1,500 | 1,551 | 1,492 | 1,546 | 689,200 |
| 2023/12/29 | 1,521 | 1,529 | 1,511 | 1,520 | 289,100 |
| 2023/12/28 | 1,516 | 1,548 | 1,513 | 1,544 | 513,500 |
| 2023/12/27 | 1,507 | 1,530 | 1,506 | 1,525 | 467,100 |
| 2023/12/26 | 1,495 | 1,505 | 1,491 | 1,504 | 392,100 |
| 2023/12/25 | 1,526 | 1,535 | 1,478 | 1,488 | 271,300 |
| 2023/12/22 | 1,468 | 1,512 | 1,462 | 1,508 | 787,100 |
| 2023/12/21 | 1,476 | 1,479 | 1,457 | 1,468 | 338,800 |
| 2023/12/20 | 1,502 | 1,509 | 1,493 | 1,500 | 549,800 |
| 2023/12/19 | 1,497 | 1,499 | 1,476 | 1,494 | 460,200 |
| 2023/12/18 | 1,497 | 1,502 | 1,480 | 1,498 | 548,000 |
| 2023/12/15 | 1,490 | 1,536 | 1,490 | 1,528 | 696,100 |
| 2023/12/14 | 1,483 | 1,508 | 1,472 | 1,503 | 660,000 |
| 2023/12/13 | 1,473 | 1,477 | 1,454 | 1,470 | 320,400 |
| 2023/12/12 | 1,508 | 1,509 | 1,471 | 1,471 | 372,800 |
| 2023/12/11 | 1,500 | 1,509 | 1,474 | 1,482 | 519,600 |
| 2023/12/08 | 1,500 | 1,500 | 1,451 | 1,463 | 793,900 |
| 2023/12/07 | 1,514 | 1,526 | 1,498 | 1,503 | 391,100 |
| 2023/12/06 | 1,500 | 1,542 | 1,500 | 1,538 | 460,900 |
| 2023/12/05 | 1,495 | 1,506 | 1,488 | 1,495 | 351,300 |
| 2023/12/04 | 1,503 | 1,513 | 1,492 | 1,503 | 354,900 |
| 2023/12/01 | 1,530 | 1,530 | 1,502 | 1,508 | 347,300 |
| 2023/11/30 | 1,508 | 1,527 | 1,503 | 1,517 | 571,200 |
| 2023/11/29 | 1,516 | 1,528 | 1,504 | 1,515 | 509,500 |
| 2023/11/28 | 1,541 | 1,545 | 1,525 | 1,540 | 412,200 |
| 2023/11/27 | 1,573 | 1,579 | 1,551 | 1,553 | 415,800 |
| 2023/11/24 | 1,570 | 1,583 | 1,562 | 1,580 | 372,200 |
| 2023/11/22 | 1,530 | 1,549 | 1,529 | 1,545 | 270,000 |
| 2023/11/21 | 1,538 | 1,548 | 1,522 | 1,543 | 257,600 |
| 2023/11/20 | 1,524 | 1,550 | 1,512 | 1,536 | 529,500 |
| 2023/11/17 | 1,510 | 1,535 | 1,505 | 1,534 | 442,200 |
| 2023/11/16 | 1,534 | 1,552 | 1,512 | 1,541 | 532,600 |
| 2023/11/15 | 1,545 | 1,549 | 1,522 | 1,540 | 409,000 |
| 2023/11/14 | 1,512 | 1,525 | 1,496 | 1,515 | 367,900 |
| 2023/11/13 | 1,541 | 1,541 | 1,489 | 1,501 | 578,500 |
| 2023/11/10 | 1,516 | 1,536 | 1,486 | 1,532 | 453,400 |
| 2023/11/09 | 1,545 | 1,570 | 1,527 | 1,537 | 875,100 |
| 2023/11/08 | 1,500 | 1,533 | 1,499 | 1,526 | 959,600 |
| 2023/11/07 | 1,510 | 1,521 | 1,477 | 1,495 | 699,900 |
| 2023/11/06 | 1,490 | 1,509 | 1,478 | 1,509 | 783,300 |
| 2023/11/02 | 1,417 | 1,443 | 1,393 | 1,443 | 901,200 |
| 2023/11/01 | 1,392 | 1,407 | 1,348 | 1,383 | 2,458,200 |
| 2023/10/31 | 1,297 | 1,371 | 1,274 | 1,362 | 3,225,400 |
| 2023/10/30 | 1,379 | 1,382 | 1,309 | 1,309 | 3,623,500 |
| 2023/10/27 | 1,700 | 1,716 | 1,680 | 1,709 | 1,109,900 |
| 2023/10/26 | 1,675 | 1,700 | 1,670 | 1,678 | 973,600 |
| 2023/10/25 | 1,709 | 1,709 | 1,689 | 1,693 | 1,307,000 |
| 2023/10/24 | 1,666 | 1,694 | 1,640 | 1,685 | 1,207,200 |
| 2023/10/23 | 1,674 | 1,694 | 1,642 | 1,674 | 890,800 |
| 2023/10/20 | 1,711 | 1,720 | 1,690 | 1,705 | 1,029,500 |
| 2023/10/19 | 1,680 | 1,733 | 1,673 | 1,714 | 933,300 |
| 2023/10/18 | 1,704 | 1,726 | 1,693 | 1,712 | 647,500 |
| 2023/10/17 | 1,683 | 1,714 | 1,682 | 1,703 | 576,100 |
| 2023/10/16 | 1,695 | 1,701 | 1,670 | 1,679 | 595,300 |
| 2023/10/13 | 1,720 | 1,732 | 1,713 | 1,717 | 461,100 |
| 2023/10/12 | 1,720 | 1,749 | 1,720 | 1,739 | 743,400 |
| 2023/10/11 | 1,706 | 1,706 | 1,675 | 1,691 | 776,600 |
| 2023/10/10 | 1,657 | 1,707 | 1,655 | 1,701 | 888,600 |
| 2023/10/06 | 1,656 | 1,694 | 1,654 | 1,655 | 666,600 |
| 2023/10/05 | 1,621 | 1,674 | 1,617 | 1,652 | 882,400 |
| 2023/10/04 | 1,640 | 1,660 | 1,617 | 1,621 | 858,700 |
| 2023/10/03 | 1,668 | 1,681 | 1,653 | 1,653 | 900,100 |
| 2023/10/02 | 1,649 | 1,674 | 1,637 | 1,652 | 827,700 |
| 2023/09/29 | 1,719 | 1,724 | 1,636 | 1,650 | 1,312,200 |
| 2023/09/28 | 1,775 | 1,778 | 1,735 | 1,747 | 495,900 |
| 2023/09/27 | 1,741 | 1,772 | 1,733 | 1,772 | 545,400 |
| 2023/09/26 | 1,781 | 1,781 | 1,755 | 1,766 | 408,900 |
| 2023/09/25 | 1,760 | 1,783 | 1,746 | 1,780 | 515,500 |
| 2023/09/22 | 1,742 | 1,757 | 1,724 | 1,748 | 678,200 |
| 2023/09/21 | 1,767 | 1,782 | 1,754 | 1,774 | 666,900 |
| 2023/09/20 | 1,767 | 1,782 | 1,763 | 1,771 | 783,400 |
| 2023/09/19 | 1,743 | 1,763 | 1,735 | 1,763 | 524,200 |
| 2023/09/15 | 1,740 | 1,755 | 1,732 | 1,753 | 723,800 |
| 2023/09/14 | 1,704 | 1,729 | 1,699 | 1,724 | 560,600 |
| 2023/09/13 | 1,704 | 1,704 | 1,682 | 1,696 | 505,500 |
| 2023/09/12 | 1,692 | 1,709 | 1,684 | 1,705 | 467,500 |
| 2023/09/11 | 1,692 | 1,694 | 1,664 | 1,677 | 627,800 |
| 2023/09/08 | 1,703 | 1,720 | 1,695 | 1,697 | 489,600 |
| 2023/09/07 | 1,725 | 1,735 | 1,710 | 1,715 | 909,400 |
| 2023/09/06 | 1,760 | 1,766 | 1,727 | 1,730 | 1,346,100 |
| 2023/09/05 | 1,787 | 1,791 | 1,767 | 1,791 | 648,900 |
| 2023/09/04 | 1,780 | 1,780 | 1,758 | 1,778 | 704,400 |
| 2023/09/01 | 1,749 | 1,788 | 1,743 | 1,782 | 775,400 |
| 2023/08/31 | 1,737 | 1,763 | 1,722 | 1,757 | 790,400 |
| 2023/08/30 | 1,707 | 1,724 | 1,697 | 1,723 | 557,800 |
| 2023/08/29 | 1,690 | 1,703 | 1,674 | 1,701 | 464,200 |
| 2023/08/28 | 1,689 | 1,693 | 1,673 | 1,689 | 438,000 |
| 2023/08/25 | 1,645 | 1,673 | 1,639 | 1,670 | 663,200 |
| 2023/08/24 | 1,650 | 1,672 | 1,645 | 1,666 | 707,700 |
| 2023/08/23 | 1,612 | 1,647 | 1,604 | 1,647 | 570,100 |
| 2023/08/22 | 1,625 | 1,627 | 1,611 | 1,625 | 397,200 |
| 2023/08/21 | 1,620 | 1,621 | 1,605 | 1,610 | 519,100 |
| 2023/08/18 | 1,622 | 1,632 | 1,606 | 1,623 | 460,600 |
| 2023/08/17 | 1,633 | 1,659 | 1,621 | 1,638 | 1,046,800 |
| 2023/08/16 | 1,629 | 1,638 | 1,599 | 1,599 | 905,100 |
| 2023/08/15 | 1,669 | 1,682 | 1,642 | 1,644 | 666,200 |
| 2023/08/14 | 1,675 | 1,688 | 1,664 | 1,669 | 1,041,200 |
| 2023/08/10 | 1,629 | 1,666 | 1,612 | 1,660 | 1,037,300 |
| 2023/08/09 | 1,579 | 1,621 | 1,560 | 1,617 | 973,000 |
| 2023/08/08 | 1,594 | 1,631 | 1,581 | 1,585 | 1,050,100 |
| 2023/08/07 | 1,576 | 1,630 | 1,574 | 1,629 | 1,593,500 |
| 2023/08/04 | 1,656 | 1,659 | 1,608 | 1,613 | 1,505,500 |
| 2023/08/03 | 1,709 | 1,715 | 1,684 | 1,684 | 856,800 |
| 2023/08/02 | 1,731 | 1,774 | 1,713 | 1,740 | 1,043,100 |
| 2023/08/01 | 1,749 | 1,753 | 1,723 | 1,740 | 1,385,500 |
| 2023/07/31 | 1,747 | 1,748 | 1,692 | 1,727 | 1,762,800 |
| 2023/07/28 | 1,760 | 1,761 | 1,681 | 1,707 | 3,122,500 |
| 2023/07/27 | 1,750 | 1,800 | 1,668 | 1,800 | 5,280,700 |
| 2023/07/26 | 2,062 | 2,078 | 2,022 | 2,065 | 597,500 |
| 2023/07/25 | 2,038 | 2,061 | 2,023 | 2,054 | 469,600 |
| 2023/07/24 | 2,021 | 2,033 | 2,006 | 2,029 | 504,100 |
| 2023/07/21 | 1,942 | 1,998 | 1,935 | 1,981 | 608,100 |
| 2023/07/20 | 1,960 | 1,980 | 1,943 | 1,954 | 833,100 |
| 2023/07/19 | 1,987 | 1,993 | 1,959 | 1,975 | 450,300 |
| 2023/07/18 | 1,960 | 1,976 | 1,951 | 1,968 | 356,800 |
| 2023/07/14 | 1,965 | 1,976 | 1,935 | 1,961 | 410,600 |
| 2023/07/13 | 1,959 | 1,976 | 1,938 | 1,966 | 394,800 |
| 2023/07/12 | 1,992 | 1,995 | 1,938 | 1,952 | 762,900 |
| 2023/07/11 | 2,056 | 2,057 | 1,981 | 1,990 | 561,700 |
| 2023/07/10 | 2,052 | 2,066 | 2,030 | 2,036 | 375,200 |
| 2023/07/07 | 2,053 | 2,085 | 2,045 | 2,050 | 419,700 |
| 2023/07/06 | 2,116 | 2,120 | 2,088 | 2,088 | 311,200 |
| 2023/07/05 | 2,096 | 2,140 | 2,092 | 2,128 | 516,100 |
| 2023/07/04 | 2,134 | 2,158 | 2,123 | 2,124 | 445,900 |
| 2023/07/03 | 2,127 | 2,165 | 2,120 | 2,159 | 513,400 |
| 2023/06/30 | 2,128 | 2,146 | 2,084 | 2,108 | 907,700 |
| 2023/06/29 | 2,100 | 2,128 | 2,094 | 2,106 | 609,700 |
| 2023/06/28 | 2,044 | 2,107 | 2,038 | 2,100 | 848,900 |