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 |
|---|---|---|---|---|---|
| 1983/12/28 | 1,500 | 1,550 | 1,460 | 1,550 | 22,000 |
| 1983/12/27 | 1,510 | 1,520 | 1,500 | 1,520 | 21,000 |
| 1983/12/26 | 1,530 | 1,540 | 1,500 | 1,500 | 32,000 |
| 1983/12/24 | 1,540 | 1,550 | 1,520 | 1,520 | 18,000 |
| 1983/12/23 | 1,560 | 1,560 | 1,520 | 1,520 | 21,000 |
| 1983/12/22 | 1,550 | 1,550 | 1,520 | 1,530 | 18,000 |
| 1983/12/21 | 1,580 | 1,580 | 1,530 | 1,530 | 56,000 |
| 1983/12/20 | 1,560 | 1,570 | 1,510 | 1,550 | 46,000 |
| 1983/12/19 | 1,540 | 1,550 | 1,490 | 1,500 | 96,000 |
| 1983/12/17 | 1,620 | 1,620 | 1,600 | 1,610 | 92,000 |
| 1983/12/16 | 1,510 | 1,670 | 1,510 | 1,650 | 662,000 |
| 1983/12/15 | 1,500 | 1,510 | 1,500 | 1,510 | 200,000 |
| 1983/12/14 | 1,400 | 1,510 | 1,400 | 1,500 | 160,000 |
| 1983/12/13 | 1,450 | 1,460 | 1,410 | 1,410 | 33,000 |
| 1983/12/12 | 1,450 | 1,460 | 1,440 | 1,460 | 49,000 |
| 1983/12/09 | 1,490 | 1,490 | 1,440 | 1,440 | 135,000 |
| 1983/12/08 | 1,500 | 1,500 | 1,470 | 1,500 | 84,000 |
| 1983/12/07 | 1,480 | 1,500 | 1,460 | 1,490 | 116,000 |
| 1983/12/06 | 1,470 | 1,490 | 1,460 | 1,480 | 114,000 |
| 1983/12/05 | 1,480 | 1,480 | 1,410 | 1,450 | 52,000 |
| 1983/12/03 | 1,490 | 1,490 | 1,450 | 1,450 | 85,000 |
| 1983/12/02 | 1,400 | 1,490 | 1,400 | 1,450 | 116,000 |
| 1983/12/01 | 1,390 | 1,400 | 1,370 | 1,380 | 101,000 |
| 1983/11/30 | 1,400 | 1,400 | 1,390 | 1,400 | 90,000 |
| 1983/11/29 | 1,390 | 1,400 | 1,350 | 1,400 | 85,000 |
| 1983/11/28 | 1,400 | 1,400 | 1,350 | 1,400 | 52,000 |
| 1983/11/26 | 1,370 | 1,400 | 1,370 | 1,400 | 27,000 |
| 1983/11/25 | 1,400 | 1,450 | 1,390 | 1,390 | 55,000 |
| 1983/11/24 | 1,510 | 1,510 | 1,450 | 1,460 | 94,000 |
| 1983/11/22 | 1,540 | 1,540 | 1,510 | 1,520 | 111,000 |
| 1983/11/21 | 1,500 | 1,550 | 1,490 | 1,510 | 147,000 |
| 1983/11/19 | 1,490 | 1,500 | 1,470 | 1,500 | 97,000 |
| 1983/11/18 | 1,410 | 1,450 | 1,400 | 1,450 | 164,000 |
| 1983/11/17 | 1,330 | 1,400 | 1,330 | 1,400 | 255,000 |
| 1983/11/16 | 1,350 | 1,350 | 1,310 | 1,310 | 41,000 |
| 1983/11/15 | 1,320 | 1,360 | 1,310 | 1,350 | 93,000 |
| 1983/11/14 | 1,320 | 1,340 | 1,320 | 1,320 | 21,000 |
| 1983/11/11 | 1,320 | 1,320 | 1,310 | 1,320 | 32,000 |
| 1983/11/10 | 1,340 | 1,340 | 1,320 | 1,320 | 41,000 |
| 1983/11/09 | 1,350 | 1,350 | 1,310 | 1,310 | 39,000 |
| 1983/11/08 | 1,330 | 1,370 | 1,310 | 1,370 | 190,000 |
| 1983/11/07 | 1,320 | 1,360 | 1,300 | 1,360 | 34,000 |
| 1983/11/05 | 1,350 | 1,360 | 1,280 | 1,290 | 63,000 |
| 1983/11/04 | 1,390 | 1,390 | 1,320 | 1,330 | 94,000 |
| 1983/11/02 | 1,300 | 1,400 | 1,250 | 1,390 | 225,000 |
| 1983/11/01 | 1,230 | 1,270 | 1,210 | 1,250 | 114,000 |
| 1983/10/31 | 1,150 | 1,240 | 1,140 | 1,240 | 95,000 |
| 1983/10/29 | 1,130 | 1,140 | 1,130 | 1,140 | 55,000 |
| 1983/10/28 | 1,100 | 1,130 | 1,100 | 1,130 | 42,000 |
| 1983/10/27 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1983/10/26 | 1,090 | 1,090 | 1,070 | 1,070 | 8,000 |
| 1983/10/25 | 1,110 | 1,110 | 1,070 | 1,070 | 5,000 |
| 1983/10/24 | 1,050 | 1,130 | 1,050 | 1,130 | 25,000 |
| 1983/10/22 | 1,130 | 1,130 | 1,120 | 1,130 | 7,000 |
| 1983/10/21 | 1,070 | 1,150 | 1,070 | 1,150 | 41,000 |
| 1983/10/20 | 1,050 | 1,070 | 1,050 | 1,060 | 60,000 |
| 1983/10/19 | 1,070 | 1,070 | 1,060 | 1,070 | 27,000 |
| 1983/10/18 | 1,070 | 1,080 | 1,070 | 1,070 | 41,000 |
| 1983/10/17 | 1,070 | 1,100 | 1,070 | 1,070 | 35,000 |
| 1983/10/15 | 1,080 | 1,080 | 1,070 | 1,080 | 12,000 |
| 1983/10/14 | 1,130 | 1,140 | 1,100 | 1,120 | 56,000 |
| 1983/10/13 | 1,140 | 1,150 | 1,130 | 1,150 | 51,000 |
| 1983/10/12 | 1,130 | 1,140 | 1,130 | 1,140 | 10,000 |
| 1983/10/11 | 1,140 | 1,140 | 1,120 | 1,120 | 47,000 |
| 1983/10/07 | 1,120 | 1,120 | 1,120 | 1,120 | 11,000 |
| 1983/10/06 | 1,140 | 1,140 | 1,120 | 1,120 | 26,000 |
| 1983/10/05 | 1,140 | 1,140 | 1,120 | 1,130 | 32,000 |
| 1983/10/04 | 1,120 | 1,140 | 1,120 | 1,140 | 47,000 |
| 1983/10/03 | 1,120 | 1,120 | 1,120 | 1,120 | 19,000 |
| 1983/10/01 | 1,100 | 1,120 | 1,100 | 1,100 | 24,000 |
| 1983/09/30 | 1,140 | 1,140 | 1,100 | 1,100 | 21,000 |
| 1983/09/29 | 1,090 | 1,130 | 1,090 | 1,130 | 30,000 |
| 1983/09/28 | 1,080 | 1,080 | 1,070 | 1,080 | 5,000 |
| 1983/09/27 | 1,080 | 1,100 | 1,070 | 1,070 | 51,000 |
| 1983/09/26 | 1,100 | 1,100 | 1,070 | 1,080 | 25,000 |
| 1983/09/24 | 1,110 | 1,110 | 1,070 | 1,100 | 16,000 |
| 1983/09/22 | 1,090 | 1,100 | 1,050 | 1,100 | 59,000 |
| 1983/09/21 | 1,060 | 1,080 | 1,060 | 1,080 | 52,000 |
| 1983/09/20 | 1,060 | 1,070 | 1,050 | 1,050 | 27,000 |
| 1983/09/19 | 1,050 | 1,050 | 1,050 | 1,050 | 30,000 |
| 1983/09/17 | 1,050 | 1,050 | 1,040 | 1,050 | 38,000 |
| 1983/09/16 | 1,040 | 1,040 | 1,020 | 1,040 | 34,000 |
| 1983/09/14 | 1,050 | 1,050 | 1,000 | 1,000 | 32,000 |
| 1983/09/13 | 1,020 | 1,050 | 1,020 | 1,050 | 19,000 |
| 1983/09/12 | 1,020 | 1,030 | 1,010 | 1,020 | 32,000 |
| 1983/09/09 | 1,060 | 1,080 | 1,020 | 1,060 | 77,000 |
| 1983/09/08 | 1,080 | 1,080 | 1,060 | 1,060 | 33,000 |
| 1983/09/07 | 1,120 | 1,120 | 1,060 | 1,090 | 23,000 |
| 1983/09/06 | 1,100 | 1,130 | 1,070 | 1,130 | 169,000 |
| 1983/09/05 | 1,090 | 1,110 | 1,070 | 1,070 | 128,000 |
| 1983/09/03 | 1,100 | 1,170 | 1,100 | 1,150 | 442,000 |
| 1983/09/02 | 1,010 | 1,050 | 990 | 1,050 | 493,000 |
| 1983/09/01 | 930 | 950 | 930 | 950 | 100,000 |
| 1983/08/31 | 925 | 925 | 910 | 911 | 60,000 |
| 1983/08/30 | 900 | 900 | 900 | 900 | 5,000 |
| 1983/08/29 | 917 | 917 | 900 | 900 | 6,000 |
| 1983/08/27 | 900 | 901 | 900 | 900 | 8,000 |
| 1983/08/26 | 900 | 901 | 900 | 900 | 36,000 |
| 1983/08/25 | 900 | 900 | 897 | 900 | 24,000 |
| 1983/08/24 | 924 | 924 | 906 | 906 | 9,000 |
| 1983/08/23 | 925 | 926 | 910 | 926 | 41,000 |
| 1983/08/22 | 880 | 886 | 880 | 885 | 9,000 |
| 1983/08/20 | 899 | 900 | 890 | 890 | 9,000 |
| 1983/08/19 | 900 | 915 | 900 | 914 | 17,000 |
| 1983/08/17 | 925 | 925 | 918 | 918 | 6,000 |
| 1983/08/16 | 886 | 929 | 885 | 929 | 39,000 |
| 1983/08/15 | 900 | 900 | 880 | 880 | 9,000 |
| 1983/08/12 | 910 | 910 | 892 | 892 | 25,000 |
| 1983/08/11 | 880 | 910 | 880 | 910 | 25,000 |
| 1983/08/10 | 870 | 871 | 851 | 870 | 14,000 |
| 1983/08/09 | 881 | 881 | 860 | 860 | 15,000 |
| 1983/08/08 | 860 | 880 | 860 | 880 | 5,000 |
| 1983/08/05 | 896 | 896 | 880 | 880 | 24,000 |
| 1983/08/04 | 910 | 910 | 890 | 892 | 13,000 |
| 1983/08/03 | 900 | 920 | 900 | 920 | 25,000 |
| 1983/08/02 | 901 | 901 | 888 | 895 | 23,000 |
| 1983/07/30 | 928 | 928 | 911 | 921 | 25,000 |
| 1983/07/29 | 910 | 911 | 901 | 910 | 31,000 |
| 1983/07/28 | 920 | 921 | 910 | 910 | 30,000 |
| 1983/07/27 | 929 | 935 | 920 | 921 | 88,000 |
| 1983/07/26 | 932 | 947 | 929 | 929 | 68,000 |
| 1983/07/25 | 955 | 969 | 935 | 935 | 42,000 |
| 1983/07/23 | 953 | 959 | 953 | 953 | 31,000 |
| 1983/07/22 | 959 | 970 | 933 | 933 | 83,000 |
| 1983/07/21 | 980 | 980 | 970 | 970 | 31,000 |
| 1983/07/20 | 931 | 970 | 931 | 970 | 64,000 |
| 1983/07/19 | 949 | 949 | 929 | 929 | 44,000 |
| 1983/07/18 | 980 | 980 | 971 | 971 | 45,000 |
| 1983/07/15 | 1,000 | 1,010 | 968 | 980 | 120,000 |
| 1983/07/14 | 1,060 | 1,060 | 1,000 | 1,010 | 342,000 |
| 1983/07/13 | 999 | 1,030 | 996 | 1,020 | 639,000 |
| 1983/07/12 | 950 | 970 | 931 | 969 | 567,000 |
| 1983/07/11 | 910 | 940 | 905 | 923 | 827,000 |
| 1983/07/08 | 840 | 865 | 840 | 840 | 258,000 |
| 1983/07/07 | 811 | 830 | 810 | 829 | 103,000 |
| 1983/07/06 | 800 | 800 | 786 | 800 | 44,000 |
| 1983/07/05 | 780 | 800 | 780 | 799 | 24,000 |
| 1983/07/04 | 770 | 780 | 770 | 775 | 20,000 |
| 1983/07/02 | 765 | 780 | 765 | 765 | 26,000 |
| 1983/07/01 | 735 | 762 | 735 | 760 | 15,000 |
| 1983/06/30 | 735 | 735 | 731 | 731 | 13,000 |
| 1983/06/29 | 730 | 740 | 730 | 731 | 33,000 |
| 1983/06/28 | 741 | 750 | 735 | 735 | 23,000 |
| 1983/06/27 | 750 | 750 | 740 | 750 | 37,000 |
| 1983/06/25 | 765 | 770 | 750 | 750 | 20,000 |
| 1983/06/24 | 780 | 781 | 770 | 775 | 52,000 |
| 1983/06/23 | 783 | 790 | 769 | 780 | 35,000 |
| 1983/06/22 | 800 | 815 | 800 | 800 | 81,000 |
| 1983/06/21 | 830 | 839 | 818 | 818 | 37,000 |
| 1983/06/20 | 828 | 849 | 820 | 849 | 79,000 |
| 1983/06/17 | 820 | 840 | 820 | 823 | 75,000 |
| 1983/06/16 | 823 | 840 | 823 | 823 | 64,000 |
| 1983/06/15 | 856 | 856 | 841 | 841 | 151,000 |
| 1983/06/14 | 860 | 888 | 852 | 852 | 331,000 |
| 1983/06/13 | 851 | 870 | 851 | 851 | 146,000 |
| 1983/06/11 | 840 | 870 | 828 | 870 | 373,000 |
| 1983/06/10 | 795 | 845 | 790 | 840 | 506,000 |
| 1983/06/09 | 730 | 790 | 730 | 790 | 170,000 |
| 1983/06/08 | 750 | 750 | 730 | 731 | 19,000 |
| 1983/06/07 | 745 | 775 | 735 | 735 | 55,000 |
| 1983/06/06 | 736 | 741 | 735 | 735 | 15,000 |
| 1983/06/04 | 731 | 732 | 721 | 730 | 22,000 |
| 1983/06/03 | 731 | 731 | 711 | 730 | 22,000 |
| 1983/06/02 | 750 | 750 | 725 | 730 | 50,000 |
| 1983/06/01 | 767 | 770 | 750 | 753 | 47,000 |
| 1983/05/31 | 758 | 780 | 750 | 770 | 66,000 |
| 1983/05/30 | 730 | 750 | 725 | 750 | 19,000 |
| 1983/05/28 | 735 | 735 | 720 | 730 | 49,000 |
| 1983/05/27 | 725 | 730 | 710 | 730 | 77,000 |
| 1983/05/26 | 705 | 725 | 700 | 725 | 72,000 |
| 1983/05/25 | 705 | 710 | 701 | 709 | 17,000 |
| 1983/05/24 | 725 | 725 | 701 | 703 | 32,000 |
| 1983/05/23 | 701 | 720 | 701 | 720 | 13,000 |
| 1983/05/20 | 706 | 719 | 702 | 710 | 18,000 |
| 1983/05/19 | 711 | 720 | 701 | 701 | 27,000 |
| 1983/05/18 | 710 | 725 | 705 | 705 | 18,000 |
| 1983/05/17 | 721 | 721 | 720 | 720 | 8,000 |
| 1983/05/16 | 710 | 720 | 700 | 720 | 15,000 |
| 1983/05/14 | 719 | 725 | 718 | 718 | 13,000 |
| 1983/05/13 | 700 | 722 | 700 | 710 | 29,000 |
| 1983/05/12 | 745 | 745 | 701 | 701 | 28,000 |
| 1983/05/11 | 735 | 740 | 735 | 735 | 13,000 |
| 1983/05/10 | 730 | 750 | 730 | 730 | 23,000 |
| 1983/05/09 | 770 | 770 | 740 | 740 | 48,000 |
| 1983/05/07 | 770 | 780 | 749 | 750 | 89,000 |
| 1983/05/06 | 750 | 780 | 743 | 780 | 197,000 |
| 1983/05/04 | 740 | 745 | 720 | 721 | 48,000 |
| 1983/05/02 | 735 | 750 | 733 | 750 | 18,000 |
| 1983/04/30 | 735 | 736 | 731 | 733 | 17,000 |
| 1983/04/28 | 740 | 740 | 720 | 720 | 42,000 |
| 1983/04/27 | 759 | 761 | 731 | 731 | 48,000 |
| 1983/04/26 | 730 | 761 | 705 | 761 | 72,000 |
| 1983/04/25 | 730 | 730 | 700 | 700 | 24,000 |
| 1983/04/23 | 721 | 730 | 715 | 730 | 34,000 |
| 1983/04/22 | 716 | 726 | 715 | 726 | 93,000 |
| 1983/04/21 | 736 | 745 | 710 | 714 | 41,000 |
| 1983/04/20 | 730 | 760 | 730 | 735 | 79,000 |
| 1983/04/19 | 758 | 759 | 728 | 728 | 233,000 |
| 1983/04/18 | 786 | 795 | 760 | 778 | 198,000 |
| 1983/04/15 | 745 | 800 | 740 | 776 | 525,000 |
| 1983/04/14 | 700 | 740 | 690 | 736 | 452,000 |
| 1983/04/13 | 674 | 700 | 660 | 688 | 238,000 |
| 1983/04/12 | 620 | 675 | 620 | 675 | 76,000 |
| 1983/04/11 | 620 | 621 | 610 | 610 | 27,000 |
| 1983/04/09 | 615 | 615 | 615 | 615 | 3,000 |
| 1983/04/08 | 619 | 620 | 615 | 620 | 17,000 |
| 1983/04/07 | 640 | 640 | 622 | 624 | 24,000 |
| 1983/04/06 | 630 | 630 | 630 | 630 | 5,000 |
| 1983/04/05 | 600 | 602 | 600 | 602 | 16,000 |
| 1983/04/04 | 610 | 610 | 606 | 606 | 25,000 |
| 1983/04/02 | 631 | 632 | 620 | 625 | 29,000 |
| 1983/04/01 | 659 | 661 | 634 | 638 | 97,000 |
| 1983/03/31 | 601 | 639 | 601 | 639 | 225,000 |
| 1983/03/30 | 600 | 620 | 600 | 601 | 73,000 |
| 1983/03/29 | 556 | 600 | 556 | 600 | 78,000 |
| 1983/03/28 | 549 | 559 | 547 | 559 | 34,000 |
| 1983/03/26 | 546 | 546 | 546 | 546 | 11,000 |
| 1983/03/25 | 550 | 558 | 550 | 551 | 8,000 |
| 1983/03/24 | 546 | 549 | 541 | 541 | 27,000 |
| 1983/03/23 | 544 | 550 | 544 | 550 | 5,000 |
| 1983/03/22 | 556 | 558 | 543 | 544 | 39,000 |
| 1983/03/18 | 544 | 559 | 540 | 559 | 23,000 |
| 1983/03/17 | 558 | 558 | 548 | 548 | 18,000 |
| 1983/03/16 | 523 | 527 | 523 | 527 | 20,000 |
| 1983/03/15 | 530 | 530 | 521 | 521 | 23,000 |
| 1983/03/14 | 540 | 540 | 540 | 540 | 6,000 |
| 1983/03/12 | 567 | 567 | 559 | 559 | 21,000 |
| 1983/03/11 | 570 | 570 | 560 | 560 | 42,000 |
| 1983/03/10 | 525 | 550 | 525 | 550 | 16,000 |
| 1983/03/09 | 524 | 525 | 518 | 518 | 7,000 |
| 1983/03/08 | 550 | 550 | 534 | 534 | 15,000 |
| 1983/03/07 | 539 | 551 | 538 | 550 | 22,000 |
| 1983/03/05 | 523 | 536 | 515 | 536 | 28,000 |
| 1983/03/03 | 512 | 512 | 505 | 505 | 13,000 |
| 1983/03/02 | 500 | 500 | 500 | 500 | 4,000 |
| 1983/03/01 | 490 | 490 | 490 | 490 | 24,000 |
| 1983/02/28 | 486 | 489 | 486 | 489 | 3,000 |
| 1983/02/26 | 485 | 485 | 485 | 485 | 6,000 |
| 1983/02/25 | 481 | 481 | 481 | 481 | 15,000 |
| 1983/02/24 | 461 | 463 | 460 | 461 | 21,000 |
| 1983/02/23 | 470 | 470 | 460 | 460 | 16,000 |
| 1983/02/22 | 471 | 471 | 465 | 465 | 27,000 |
| 1983/02/21 | 488 | 488 | 471 | 471 | 15,000 |
| 1983/02/18 | 490 | 490 | 489 | 489 | 5,000 |
| 1983/02/17 | 490 | 490 | 489 | 489 | 22,000 |
| 1983/02/16 | 492 | 492 | 491 | 491 | 4,000 |
| 1983/02/15 | 491 | 492 | 491 | 492 | 16,000 |
| 1983/02/14 | 492 | 495 | 491 | 491 | 24,000 |
| 1983/02/12 | 492 | 493 | 492 | 492 | 33,000 |
| 1983/02/10 | 492 | 492 | 491 | 491 | 6,000 |
| 1983/02/09 | 492 | 492 | 490 | 490 | 22,000 |
| 1983/02/08 | 495 | 495 | 495 | 495 | 2,000 |
| 1983/02/07 | 500 | 505 | 487 | 487 | 15,000 |
| 1983/02/05 | 500 | 500 | 500 | 500 | 19,000 |
| 1983/02/04 | 505 | 507 | 499 | 500 | 72,000 |
| 1983/02/03 | 505 | 505 | 505 | 505 | 2,000 |
| 1983/02/02 | 502 | 502 | 502 | 502 | 9,000 |
| 1983/02/01 | 504 | 504 | 501 | 502 | 8,000 |
| 1983/01/31 | 505 | 506 | 504 | 504 | 4,000 |
| 1983/01/29 | 510 | 510 | 505 | 505 | 12,000 |
| 1983/01/28 | 501 | 501 | 501 | 501 | 8,000 |
| 1983/01/27 | 510 | 510 | 500 | 501 | 13,000 |
| 1983/01/26 | 500 | 502 | 500 | 501 | 6,000 |
| 1983/01/25 | 501 | 501 | 500 | 500 | 9,000 |
| 1983/01/24 | 499 | 500 | 499 | 500 | 13,000 |
| 1983/01/22 | 500 | 500 | 500 | 500 | 3,000 |
| 1983/01/21 | 500 | 500 | 500 | 500 | 3,000 |
| 1983/01/20 | 491 | 496 | 491 | 494 | 20,000 |
| 1983/01/19 | 491 | 493 | 490 | 493 | 7,000 |
| 1983/01/18 | 491 | 491 | 491 | 491 | 1,000 |
| 1983/01/17 | 495 | 495 | 491 | 491 | 15,000 |
| 1983/01/14 | 495 | 495 | 490 | 495 | 4,000 |
| 1983/01/13 | 495 | 495 | 490 | 490 | 17,000 |
| 1983/01/12 | 500 | 500 | 495 | 495 | 25,000 |
| 1983/01/11 | 500 | 500 | 500 | 500 | 16,000 |
| 1983/01/08 | 501 | 501 | 500 | 500 | 2,000 |
| 1983/01/07 | 505 | 505 | 500 | 500 | 9,000 |
| 1983/01/06 | 503 | 503 | 500 | 500 | 14,000 |
| 1983/01/05 | 512 | 512 | 512 | 512 | 2,000 |