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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,580 | 1,610 | 1,550 | 1,550 | 12,000 |
| 1989/12/28 | 1,600 | 1,600 | 1,590 | 1,590 | 44,000 |
| 1989/12/27 | 1,630 | 1,630 | 1,600 | 1,600 | 55,000 |
| 1989/12/26 | 1,620 | 1,620 | 1,600 | 1,600 | 42,000 |
| 1989/12/25 | 1,600 | 1,630 | 1,600 | 1,620 | 38,000 |
| 1989/12/22 | 1,620 | 1,620 | 1,570 | 1,570 | 31,000 |
| 1989/12/21 | 1,630 | 1,630 | 1,590 | 1,590 | 93,000 |
| 1989/12/20 | 1,630 | 1,640 | 1,590 | 1,600 | 21,000 |
| 1989/12/19 | 1,620 | 1,640 | 1,600 | 1,640 | 35,000 |
| 1989/12/18 | 1,640 | 1,640 | 1,630 | 1,640 | 65,000 |
| 1989/12/15 | 1,630 | 1,640 | 1,610 | 1,640 | 114,000 |
| 1989/12/14 | 1,620 | 1,630 | 1,600 | 1,630 | 365,000 |
| 1989/12/13 | 1,600 | 1,610 | 1,590 | 1,610 | 198,000 |
| 1989/12/12 | 1,630 | 1,630 | 1,590 | 1,590 | 103,000 |
| 1989/12/11 | 1,620 | 1,640 | 1,610 | 1,610 | 87,000 |
| 1989/12/08 | 1,600 | 1,620 | 1,590 | 1,610 | 95,000 |
| 1989/12/07 | 1,560 | 1,580 | 1,540 | 1,580 | 60,000 |
| 1989/12/06 | 1,570 | 1,570 | 1,560 | 1,560 | 70,000 |
| 1989/12/05 | 1,560 | 1,580 | 1,560 | 1,580 | 187,000 |
| 1989/12/04 | 1,560 | 1,560 | 1,560 | 1,560 | 40,000 |
| 1989/12/01 | 1,550 | 1,570 | 1,550 | 1,550 | 55,000 |
| 1989/11/30 | 1,510 | 1,560 | 1,510 | 1,560 | 133,000 |
| 1989/11/29 | 1,510 | 1,520 | 1,510 | 1,510 | 7,000 |
| 1989/11/28 | 1,510 | 1,510 | 1,500 | 1,500 | 21,000 |
| 1989/11/27 | 1,540 | 1,540 | 1,510 | 1,540 | 14,000 |
| 1989/11/24 | 1,520 | 1,540 | 1,490 | 1,540 | 48,000 |
| 1989/11/22 | 1,540 | 1,540 | 1,530 | 1,540 | 7,000 |
| 1989/11/21 | 1,500 | 1,560 | 1,500 | 1,520 | 27,000 |
| 1989/11/20 | 1,500 | 1,500 | 1,500 | 1,500 | 10,000 |
| 1989/11/17 | 1,490 | 1,500 | 1,490 | 1,500 | 34,000 |
| 1989/11/16 | 1,490 | 1,490 | 1,480 | 1,490 | 30,000 |
| 1989/11/15 | 1,510 | 1,520 | 1,490 | 1,490 | 20,000 |
| 1989/11/14 | 1,550 | 1,550 | 1,540 | 1,540 | 23,000 |
| 1989/11/13 | 1,550 | 1,550 | 1,540 | 1,550 | 14,000 |
| 1989/11/10 | 1,560 | 1,560 | 1,530 | 1,530 | 16,000 |
| 1989/11/09 | 1,490 | 1,550 | 1,490 | 1,540 | 13,000 |
| 1989/11/08 | 1,500 | 1,500 | 1,490 | 1,490 | 10,000 |
| 1989/11/07 | 1,510 | 1,510 | 1,500 | 1,500 | 32,000 |
| 1989/11/06 | 1,510 | 1,540 | 1,500 | 1,500 | 23,000 |
| 1989/11/02 | 1,510 | 1,510 | 1,500 | 1,500 | 10,000 |
| 1989/11/01 | 1,540 | 1,540 | 1,500 | 1,540 | 38,000 |
| 1989/10/30 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 |
| 1989/10/27 | 1,530 | 1,530 | 1,520 | 1,520 | 56,000 |
| 1989/10/26 | 1,570 | 1,600 | 1,570 | 1,600 | 28,000 |
| 1989/10/25 | 1,560 | 1,630 | 1,560 | 1,620 | 39,000 |
| 1989/10/24 | 1,570 | 1,590 | 1,570 | 1,590 | 20,000 |
| 1989/10/23 | 1,640 | 1,640 | 1,630 | 1,630 | 62,000 |
| 1989/10/20 | 1,560 | 1,640 | 1,560 | 1,640 | 28,000 |
| 1989/10/19 | 1,570 | 1,580 | 1,560 | 1,580 | 41,000 |
| 1989/10/18 | 1,580 | 1,590 | 1,570 | 1,570 | 69,000 |
| 1989/10/17 | 1,630 | 1,630 | 1,600 | 1,610 | 20,000 |
| 1989/10/16 | 1,570 | 1,600 | 1,550 | 1,570 | 21,000 |
| 1989/10/13 | 1,660 | 1,690 | 1,660 | 1,690 | 69,000 |
| 1989/10/12 | 1,690 | 1,690 | 1,650 | 1,650 | 129,000 |
| 1989/10/11 | 1,720 | 1,750 | 1,670 | 1,690 | 217,000 |
| 1989/10/09 | 1,610 | 1,710 | 1,610 | 1,690 | 396,000 |
| 1989/10/06 | 1,600 | 1,630 | 1,580 | 1,580 | 129,000 |
| 1989/10/05 | 1,600 | 1,600 | 1,570 | 1,600 | 54,000 |
| 1989/10/04 | 1,570 | 1,620 | 1,560 | 1,620 | 63,000 |
| 1989/10/03 | 1,610 | 1,630 | 1,590 | 1,590 | 31,000 |
| 1989/10/02 | 1,600 | 1,650 | 1,600 | 1,630 | 145,000 |
| 1989/09/29 | 1,600 | 1,640 | 1,600 | 1,600 | 87,000 |
| 1989/09/28 | 1,600 | 1,610 | 1,590 | 1,610 | 86,000 |
| 1989/09/27 | 1,600 | 1,610 | 1,570 | 1,600 | 57,000 |
| 1989/09/26 | 1,580 | 1,620 | 1,570 | 1,610 | 150,000 |
| 1989/09/25 | 1,560 | 1,580 | 1,550 | 1,560 | 52,000 |
| 1989/09/22 | 1,590 | 1,590 | 1,550 | 1,560 | 44,000 |
| 1989/09/21 | 1,590 | 1,590 | 1,550 | 1,590 | 109,000 |
| 1989/09/20 | 1,540 | 1,610 | 1,540 | 1,590 | 788,000 |
| 1989/09/19 | 1,500 | 1,550 | 1,500 | 1,540 | 109,000 |
| 1989/09/18 | 1,480 | 1,530 | 1,470 | 1,500 | 25,000 |
| 1989/09/14 | 1,520 | 1,520 | 1,500 | 1,500 | 59,000 |
| 1989/09/13 | 1,540 | 1,560 | 1,520 | 1,520 | 338,000 |
| 1989/09/12 | 1,520 | 1,550 | 1,510 | 1,550 | 285,000 |
| 1989/09/11 | 1,520 | 1,530 | 1,500 | 1,520 | 149,000 |
| 1989/09/08 | 1,500 | 1,520 | 1,500 | 1,510 | 101,000 |
| 1989/09/07 | 1,470 | 1,500 | 1,470 | 1,500 | 78,000 |
| 1989/09/06 | 1,500 | 1,500 | 1,480 | 1,490 | 120,000 |
| 1989/09/05 | 1,500 | 1,500 | 1,460 | 1,500 | 64,000 |
| 1989/09/04 | 1,480 | 1,500 | 1,460 | 1,500 | 39,000 |
| 1989/09/01 | 1,510 | 1,550 | 1,510 | 1,530 | 65,000 |
| 1989/08/31 | 1,480 | 1,500 | 1,470 | 1,500 | 102,000 |
| 1989/08/30 | 1,460 | 1,500 | 1,450 | 1,460 | 67,000 |
| 1989/08/29 | 1,470 | 1,510 | 1,430 | 1,480 | 593,000 |
| 1989/08/28 | 1,460 | 1,480 | 1,450 | 1,480 | 38,000 |
| 1989/08/25 | 1,450 | 1,490 | 1,450 | 1,480 | 13,000 |
| 1989/08/24 | 1,470 | 1,470 | 1,470 | 1,470 | 6,000 |
| 1989/08/23 | 1,510 | 1,530 | 1,510 | 1,530 | 5,000 |
| 1989/08/22 | 1,520 | 1,540 | 1,520 | 1,520 | 25,000 |
| 1989/08/21 | 1,540 | 1,550 | 1,530 | 1,550 | 140,000 |
| 1989/08/18 | 1,520 | 1,550 | 1,520 | 1,540 | 109,000 |
| 1989/08/17 | 1,520 | 1,560 | 1,520 | 1,530 | 221,000 |
| 1989/08/16 | 1,540 | 1,550 | 1,510 | 1,550 | 131,000 |
| 1989/08/15 | 1,560 | 1,570 | 1,530 | 1,550 | 227,000 |
| 1989/08/14 | 1,530 | 1,580 | 1,530 | 1,550 | 369,000 |
| 1989/08/11 | 1,550 | 1,560 | 1,520 | 1,540 | 175,000 |
| 1989/08/10 | 1,500 | 1,570 | 1,500 | 1,550 | 654,000 |
| 1989/08/09 | 1,480 | 1,560 | 1,480 | 1,520 | 1,142,000 |
| 1989/08/08 | 1,400 | 1,520 | 1,400 | 1,510 | 559,000 |
| 1989/08/07 | 1,400 | 1,420 | 1,390 | 1,410 | 20,000 |
| 1989/08/04 | 1,400 | 1,410 | 1,390 | 1,410 | 31,000 |
| 1989/08/03 | 1,400 | 1,400 | 1,380 | 1,400 | 10,000 |
| 1989/08/02 | 1,400 | 1,410 | 1,400 | 1,400 | 20,000 |
| 1989/08/01 | 1,390 | 1,410 | 1,380 | 1,380 | 20,000 |
| 1989/07/31 | 1,380 | 1,410 | 1,380 | 1,380 | 62,000 |
| 1989/07/28 | 1,410 | 1,430 | 1,410 | 1,410 | 34,000 |
| 1989/07/27 | 1,390 | 1,440 | 1,380 | 1,420 | 82,000 |
| 1989/07/26 | 1,380 | 1,400 | 1,370 | 1,380 | 105,000 |
| 1989/07/25 | 1,410 | 1,410 | 1,390 | 1,400 | 19,000 |
| 1989/07/24 | 1,420 | 1,460 | 1,400 | 1,400 | 11,000 |
| 1989/07/21 | 1,400 | 1,440 | 1,390 | 1,440 | 32,000 |
| 1989/07/20 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 |
| 1989/07/19 | 1,390 | 1,420 | 1,390 | 1,420 | 24,000 |
| 1989/07/18 | 1,440 | 1,440 | 1,420 | 1,420 | 33,000 |
| 1989/07/17 | 1,430 | 1,470 | 1,430 | 1,450 | 43,000 |
| 1989/07/14 | 1,430 | 1,480 | 1,430 | 1,430 | 86,000 |
| 1989/07/13 | 1,440 | 1,440 | 1,430 | 1,430 | 49,000 |
| 1989/07/12 | 1,450 | 1,450 | 1,440 | 1,440 | 17,000 |
| 1989/07/11 | 1,420 | 1,450 | 1,420 | 1,450 | 43,000 |
| 1989/07/10 | 1,420 | 1,450 | 1,420 | 1,450 | 12,000 |
| 1989/07/07 | 1,450 | 1,480 | 1,420 | 1,420 | 175,000 |
| 1989/07/06 | 1,450 | 1,450 | 1,420 | 1,440 | 121,000 |
| 1989/07/05 | 1,450 | 1,480 | 1,430 | 1,470 | 356,000 |
| 1989/07/04 | 1,400 | 1,450 | 1,400 | 1,430 | 103,000 |
| 1989/07/03 | 1,380 | 1,420 | 1,380 | 1,420 | 22,000 |
| 1989/06/30 | 1,390 | 1,440 | 1,340 | 1,340 | 98,000 |
| 1989/06/29 | 1,350 | 1,430 | 1,350 | 1,430 | 51,000 |
| 1989/06/28 | 1,360 | 1,370 | 1,350 | 1,350 | 66,000 |
| 1989/06/27 | 1,430 | 1,430 | 1,400 | 1,400 | 10,000 |
| 1989/06/26 | 1,410 | 1,410 | 1,390 | 1,390 | 10,000 |
| 1989/06/23 | 1,450 | 1,450 | 1,430 | 1,440 | 12,000 |
| 1989/06/22 | 1,490 | 1,490 | 1,450 | 1,450 | 39,000 |
| 1989/06/21 | 1,480 | 1,490 | 1,450 | 1,450 | 122,000 |
| 1989/06/20 | 1,480 | 1,490 | 1,450 | 1,480 | 193,000 |
| 1989/06/19 | 1,360 | 1,490 | 1,360 | 1,490 | 106,000 |
| 1989/06/16 | 1,390 | 1,390 | 1,390 | 1,390 | 4,000 |
| 1989/06/15 | 1,430 | 1,440 | 1,400 | 1,400 | 76,000 |
| 1989/06/14 | 1,410 | 1,440 | 1,400 | 1,440 | 86,000 |
| 1989/06/13 | 1,410 | 1,430 | 1,410 | 1,430 | 20,000 |
| 1989/06/12 | 1,450 | 1,450 | 1,410 | 1,430 | 50,000 |
| 1989/06/09 | 1,450 | 1,460 | 1,450 | 1,450 | 62,000 |
| 1989/06/08 | 1,430 | 1,460 | 1,430 | 1,450 | 76,000 |
| 1989/06/07 | 1,460 | 1,460 | 1,420 | 1,430 | 77,000 |
| 1989/06/06 | 1,470 | 1,470 | 1,430 | 1,460 | 118,000 |
| 1989/06/05 | 1,470 | 1,480 | 1,470 | 1,470 | 72,000 |
| 1989/06/02 | 1,500 | 1,500 | 1,450 | 1,500 | 107,000 |
| 1989/06/01 | 1,480 | 1,500 | 1,480 | 1,490 | 218,000 |
| 1989/05/31 | 1,430 | 1,520 | 1,430 | 1,500 | 449,000 |
| 1989/05/30 | 1,410 | 1,430 | 1,380 | 1,430 | 60,000 |
| 1989/05/29 | 1,410 | 1,430 | 1,410 | 1,430 | 29,000 |
| 1989/05/26 | 1,430 | 1,440 | 1,430 | 1,430 | 38,000 |
| 1989/05/25 | 1,430 | 1,460 | 1,430 | 1,450 | 113,000 |
| 1989/05/24 | 1,470 | 1,470 | 1,440 | 1,450 | 123,000 |
| 1989/05/23 | 1,470 | 1,470 | 1,430 | 1,470 | 386,000 |
| 1989/05/22 | 1,420 | 1,480 | 1,420 | 1,470 | 321,000 |
| 1989/05/19 | 1,380 | 1,420 | 1,380 | 1,410 | 154,000 |
| 1989/05/18 | 1,400 | 1,410 | 1,370 | 1,400 | 214,000 |
| 1989/05/17 | 1,410 | 1,420 | 1,400 | 1,400 | 49,000 |
| 1989/05/16 | 1,360 | 1,420 | 1,360 | 1,420 | 188,000 |
| 1989/05/15 | 1,400 | 1,400 | 1,360 | 1,370 | 37,000 |
| 1989/05/11 | 1,400 | 1,400 | 1,380 | 1,400 | 43,000 |
| 1989/05/10 | 1,420 | 1,420 | 1,380 | 1,400 | 94,000 |
| 1989/05/09 | 1,380 | 1,430 | 1,350 | 1,420 | 322,000 |
| 1989/05/08 | 1,340 | 1,370 | 1,340 | 1,370 | 86,000 |
| 1989/05/02 | 1,340 | 1,370 | 1,340 | 1,370 | 54,000 |
| 1989/05/01 | 1,360 | 1,380 | 1,340 | 1,340 | 50,000 |
| 1989/04/28 | 1,320 | 1,400 | 1,320 | 1,380 | 387,000 |
| 1989/04/27 | 1,270 | 1,320 | 1,270 | 1,300 | 110,000 |
| 1989/04/26 | 1,260 | 1,260 | 1,260 | 1,260 | 24,000 |
| 1989/04/25 | 1,260 | 1,280 | 1,240 | 1,240 | 84,000 |
| 1989/04/24 | 1,270 | 1,290 | 1,250 | 1,250 | 24,000 |
| 1989/04/21 | 1,240 | 1,320 | 1,240 | 1,300 | 176,000 |
| 1989/04/20 | 1,270 | 1,270 | 1,250 | 1,260 | 48,000 |
| 1989/04/19 | 1,260 | 1,290 | 1,260 | 1,260 | 59,000 |
| 1989/04/18 | 1,320 | 1,320 | 1,260 | 1,260 | 41,000 |
| 1989/04/17 | 1,300 | 1,330 | 1,270 | 1,300 | 138,000 |
| 1989/04/14 | 1,290 | 1,290 | 1,270 | 1,280 | 48,000 |
| 1989/04/13 | 1,290 | 1,290 | 1,270 | 1,270 | 59,000 |
| 1989/04/12 | 1,290 | 1,300 | 1,250 | 1,250 | 78,000 |
| 1989/04/11 | 1,240 | 1,270 | 1,240 | 1,250 | 15,000 |
| 1989/04/10 | 1,250 | 1,260 | 1,250 | 1,250 | 13,000 |
| 1989/04/07 | 1,250 | 1,300 | 1,250 | 1,280 | 78,000 |
| 1989/04/06 | 1,250 | 1,260 | 1,250 | 1,250 | 26,000 |
| 1989/04/05 | 1,250 | 1,260 | 1,230 | 1,250 | 39,000 |
| 1989/04/04 | 1,200 | 1,250 | 1,200 | 1,250 | 21,000 |
| 1989/03/31 | 1,210 | 1,240 | 1,190 | 1,190 | 13,000 |
| 1989/03/30 | 1,230 | 1,240 | 1,230 | 1,240 | 12,000 |
| 1989/03/29 | 1,200 | 1,200 | 1,170 | 1,170 | 24,000 |
| 1989/03/28 | 1,150 | 1,160 | 1,140 | 1,150 | 10,000 |
| 1989/03/27 | 1,170 | 1,180 | 1,150 | 1,150 | 12,000 |
| 1989/03/24 | 1,180 | 1,180 | 1,180 | 1,180 | 16,000 |
| 1989/03/23 | 1,180 | 1,180 | 1,160 | 1,180 | 22,000 |
| 1989/03/22 | 1,230 | 1,230 | 1,200 | 1,200 | 5,000 |
| 1989/03/20 | 1,180 | 1,180 | 1,170 | 1,170 | 109,000 |
| 1989/03/17 | 1,200 | 1,200 | 1,190 | 1,200 | 4,000 |
| 1989/03/16 | 1,210 | 1,220 | 1,180 | 1,180 | 45,000 |
| 1989/03/15 | 1,230 | 1,230 | 1,200 | 1,200 | 33,000 |
| 1989/03/14 | 1,190 | 1,200 | 1,190 | 1,200 | 10,000 |
| 1989/03/13 | 1,210 | 1,230 | 1,170 | 1,230 | 29,000 |
| 1989/03/10 | 1,190 | 1,200 | 1,170 | 1,190 | 32,000 |
| 1989/03/09 | 1,250 | 1,260 | 1,250 | 1,250 | 76,000 |
| 1989/03/08 | 1,280 | 1,280 | 1,250 | 1,250 | 154,000 |
| 1989/03/07 | 1,250 | 1,300 | 1,250 | 1,300 | 28,000 |
| 1989/03/06 | 1,250 | 1,260 | 1,250 | 1,250 | 67,000 |
| 1989/03/03 | 1,230 | 1,250 | 1,230 | 1,250 | 61,000 |
| 1989/03/02 | 1,220 | 1,230 | 1,220 | 1,230 | 25,000 |
| 1989/03/01 | 1,220 | 1,230 | 1,210 | 1,230 | 60,000 |
| 1989/02/28 | 1,220 | 1,240 | 1,210 | 1,220 | 17,000 |
| 1989/02/27 | 1,190 | 1,210 | 1,190 | 1,190 | 14,000 |
| 1989/02/23 | 1,180 | 1,200 | 1,180 | 1,180 | 43,000 |
| 1989/02/22 | 1,210 | 1,250 | 1,210 | 1,210 | 116,000 |
| 1989/02/21 | 1,210 | 1,220 | 1,200 | 1,220 | 36,000 |
| 1989/02/20 | 1,200 | 1,210 | 1,200 | 1,200 | 101,000 |
| 1989/02/17 | 1,210 | 1,250 | 1,200 | 1,200 | 220,000 |
| 1989/02/16 | 1,250 | 1,270 | 1,200 | 1,200 | 153,000 |
| 1989/02/15 | 1,270 | 1,280 | 1,250 | 1,250 | 32,000 |
| 1989/02/14 | 1,280 | 1,290 | 1,280 | 1,290 | 25,000 |
| 1989/02/13 | 1,250 | 1,290 | 1,250 | 1,290 | 26,000 |
| 1989/02/10 | 1,300 | 1,300 | 1,270 | 1,270 | 135,000 |
| 1989/02/09 | 1,330 | 1,340 | 1,300 | 1,320 | 115,000 |
| 1989/02/08 | 1,340 | 1,350 | 1,330 | 1,350 | 89,000 |
| 1989/02/07 | 1,360 | 1,360 | 1,340 | 1,340 | 287,000 |
| 1989/02/06 | 1,330 | 1,360 | 1,320 | 1,360 | 288,000 |
| 1989/02/03 | 1,320 | 1,350 | 1,310 | 1,330 | 335,000 |
| 1989/02/02 | 1,290 | 1,310 | 1,290 | 1,310 | 43,000 |
| 1989/02/01 | 1,320 | 1,330 | 1,290 | 1,310 | 180,000 |
| 1989/01/31 | 1,300 | 1,330 | 1,290 | 1,310 | 207,000 |
| 1989/01/30 | 1,320 | 1,330 | 1,300 | 1,310 | 247,000 |
| 1989/01/28 | 1,360 | 1,360 | 1,340 | 1,350 | 567,000 |
| 1989/01/27 | 1,300 | 1,350 | 1,280 | 1,320 | 618,000 |
| 1989/01/26 | 1,240 | 1,280 | 1,220 | 1,280 | 267,000 |
| 1989/01/25 | 1,200 | 1,250 | 1,200 | 1,250 | 191,000 |
| 1989/01/24 | 1,210 | 1,220 | 1,180 | 1,180 | 27,000 |
| 1989/01/23 | 1,200 | 1,220 | 1,180 | 1,220 | 18,000 |
| 1989/01/20 | 1,190 | 1,200 | 1,180 | 1,200 | 31,000 |
| 1989/01/19 | 1,220 | 1,220 | 1,180 | 1,180 | 20,000 |
| 1989/01/18 | 1,220 | 1,230 | 1,210 | 1,210 | 18,000 |
| 1989/01/17 | 1,210 | 1,220 | 1,200 | 1,220 | 36,000 |
| 1989/01/13 | 1,220 | 1,240 | 1,210 | 1,210 | 65,000 |
| 1989/01/12 | 1,230 | 1,240 | 1,220 | 1,220 | 60,000 |
| 1989/01/11 | 1,200 | 1,240 | 1,190 | 1,240 | 108,000 |
| 1989/01/10 | 1,170 | 1,200 | 1,170 | 1,200 | 45,000 |
| 1989/01/09 | 1,180 | 1,180 | 1,170 | 1,170 | 9,000 |
| 1989/01/06 | 1,150 | 1,160 | 1,150 | 1,160 | 32,000 |
| 1989/01/05 | 1,160 | 1,160 | 1,150 | 1,150 | 2,000 |
| 1989/01/04 | 1,170 | 1,170 | 1,120 | 1,170 | 17,000 |