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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,736 | 1,736 | 1,698 | 1,701 | 290,500 |
| 2024/07/25 | 1,769 | 1,774 | 1,715 | 1,728 | 606,900 |
| 2024/07/24 | 1,834 | 1,835 | 1,793 | 1,794 | 500,100 |
| 2024/07/23 | 1,858 | 1,873 | 1,848 | 1,857 | 324,100 |
| 2024/07/22 | 1,890 | 1,895 | 1,848 | 1,862 | 301,700 |
| 2024/07/19 | 1,876 | 1,887 | 1,864 | 1,878 | 223,000 |
| 2024/07/18 | 1,895 | 1,905 | 1,871 | 1,884 | 757,900 |
| 2024/07/17 | 1,900 | 1,925 | 1,898 | 1,921 | 448,600 |
| 2024/07/16 | 1,852 | 1,890 | 1,845 | 1,887 | 337,400 |
| 2024/07/12 | 1,810 | 1,864 | 1,807 | 1,850 | 452,200 |
| 2024/07/11 | 1,849 | 1,866 | 1,839 | 1,850 | 339,900 |
| 2024/07/10 | 1,840 | 1,848 | 1,822 | 1,826 | 416,000 |
| 2024/07/09 | 1,825 | 1,845 | 1,824 | 1,840 | 253,000 |
| 2024/07/08 | 1,821 | 1,844 | 1,806 | 1,830 | 285,400 |
| 2024/07/05 | 1,838 | 1,862 | 1,825 | 1,832 | 317,000 |
| 2024/07/04 | 1,830 | 1,842 | 1,820 | 1,838 | 300,900 |
| 2024/07/03 | 1,813 | 1,824 | 1,798 | 1,824 | 334,000 |
| 2024/07/02 | 1,812 | 1,830 | 1,796 | 1,815 | 511,300 |
| 2024/07/01 | 1,809 | 1,822 | 1,786 | 1,821 | 354,800 |
| 2024/06/28 | 1,773 | 1,808 | 1,761 | 1,797 | 499,100 |
| 2024/06/27 | 1,747 | 1,779 | 1,742 | 1,768 | 449,100 |
| 2024/06/26 | 1,766 | 1,780 | 1,738 | 1,764 | 472,700 |
| 2024/06/25 | 1,791 | 1,794 | 1,772 | 1,772 | 313,900 |
| 2024/06/24 | 1,789 | 1,803 | 1,753 | 1,785 | 523,000 |
| 2024/06/21 | 1,800 | 1,812 | 1,784 | 1,796 | 740,200 |
| 2024/06/20 | 1,773 | 1,803 | 1,773 | 1,792 | 382,700 |
| 2024/06/19 | 1,749 | 1,778 | 1,744 | 1,769 | 388,800 |
| 2024/06/18 | 1,707 | 1,734 | 1,707 | 1,730 | 367,100 |
| 2024/06/17 | 1,698 | 1,709 | 1,685 | 1,705 | 358,900 |
| 2024/06/14 | 1,690 | 1,707 | 1,688 | 1,700 | 285,800 |
| 2024/06/13 | 1,687 | 1,709 | 1,678 | 1,697 | 264,800 |
| 2024/06/12 | 1,695 | 1,703 | 1,676 | 1,676 | 328,300 |
| 2024/06/11 | 1,720 | 1,720 | 1,699 | 1,700 | 168,400 |
| 2024/06/10 | 1,704 | 1,726 | 1,704 | 1,720 | 357,500 |
| 2024/06/07 | 1,700 | 1,716 | 1,694 | 1,701 | 168,500 |
| 2024/06/06 | 1,720 | 1,724 | 1,693 | 1,695 | 289,200 |
| 2024/06/05 | 1,717 | 1,726 | 1,702 | 1,707 | 200,100 |
| 2024/06/04 | 1,720 | 1,731 | 1,703 | 1,723 | 316,900 |
| 2024/06/03 | 1,706 | 1,739 | 1,702 | 1,730 | 251,700 |
| 2024/05/31 | 1,682 | 1,707 | 1,682 | 1,705 | 293,600 |
| 2024/05/30 | 1,680 | 1,691 | 1,660 | 1,682 | 324,100 |
| 2024/05/29 | 1,717 | 1,735 | 1,695 | 1,698 | 304,800 |
| 2024/05/28 | 1,752 | 1,759 | 1,733 | 1,734 | 353,000 |
| 2024/05/27 | 1,721 | 1,762 | 1,685 | 1,747 | 603,700 |
| 2024/05/24 | 1,689 | 1,719 | 1,676 | 1,717 | 359,300 |
| 2024/05/23 | 1,682 | 1,720 | 1,668 | 1,710 | 330,400 |
| 2024/05/22 | 1,690 | 1,706 | 1,672 | 1,682 | 521,800 |
| 2024/05/21 | 1,730 | 1,738 | 1,702 | 1,713 | 861,700 |
| 2024/05/20 | 1,692 | 1,730 | 1,681 | 1,714 | 576,200 |
| 2024/05/17 | 1,754 | 1,760 | 1,707 | 1,711 | 317,500 |
| 2024/05/16 | 1,808 | 1,808 | 1,733 | 1,758 | 453,100 |
| 2024/05/15 | 1,836 | 1,858 | 1,799 | 1,803 | 426,100 |
| 2024/05/14 | 1,860 | 1,860 | 1,783 | 1,841 | 708,300 |
| 2024/05/13 | 2,022 | 2,030 | 1,876 | 1,884 | 1,133,500 |
| 2024/05/10 | 1,905 | 1,929 | 1,893 | 1,903 | 619,300 |
| 2024/05/09 | 1,889 | 1,909 | 1,873 | 1,887 | 398,700 |
| 2024/05/08 | 1,890 | 1,908 | 1,865 | 1,874 | 423,900 |
| 2024/05/07 | 1,858 | 1,885 | 1,840 | 1,872 | 449,500 |
| 2024/05/02 | 1,835 | 1,866 | 1,833 | 1,858 | 303,800 |
| 2024/05/01 | 1,832 | 1,857 | 1,822 | 1,849 | 285,500 |
| 2024/04/30 | 1,865 | 1,867 | 1,829 | 1,854 | 365,000 |
| 2024/04/26 | 1,807 | 1,841 | 1,778 | 1,824 | 410,300 |
| 2024/04/25 | 1,848 | 1,875 | 1,824 | 1,824 | 461,000 |
| 2024/04/24 | 1,795 | 1,857 | 1,790 | 1,857 | 535,000 |
| 2024/04/23 | 1,767 | 1,783 | 1,760 | 1,774 | 224,600 |
| 2024/04/22 | 1,746 | 1,790 | 1,733 | 1,767 | 355,900 |
| 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 |