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 |
---|---|---|---|---|---|
1992/12/30 | 555 | 570 | 555 | 570 | 14,000 |
1992/12/29 | 562 | 563 | 555 | 555 | 21,000 |
1992/12/28 | 564 | 564 | 555 | 563 | 4,000 |
1992/12/25 | 550 | 562 | 550 | 562 | 26,000 |
1992/12/24 | 555 | 558 | 555 | 558 | 5,000 |
1992/12/22 | 564 | 565 | 562 | 562 | 9,000 |
1992/12/21 | 562 | 570 | 562 | 565 | 39,000 |
1992/12/18 | 566 | 579 | 562 | 562 | 34,000 |
1992/12/17 | 558 | 567 | 558 | 565 | 11,000 |
1992/12/16 | 550 | 550 | 548 | 548 | 34,000 |
1992/12/15 | 540 | 550 | 539 | 550 | 14,000 |
1992/12/14 | 550 | 555 | 541 | 541 | 20,000 |
1992/12/11 | 550 | 555 | 550 | 550 | 27,000 |
1992/12/10 | 550 | 560 | 546 | 550 | 69,000 |
1992/12/09 | 550 | 550 | 542 | 550 | 13,000 |
1992/12/08 | 550 | 550 | 550 | 550 | 6,000 |
1992/12/07 | 550 | 550 | 543 | 550 | 31,000 |
1992/12/04 | 525 | 540 | 525 | 530 | 41,000 |
1992/12/03 | 531 | 533 | 525 | 525 | 39,000 |
1992/12/02 | 535 | 535 | 530 | 530 | 11,000 |
1992/12/01 | 540 | 540 | 526 | 528 | 15,000 |
1992/11/30 | 532 | 540 | 530 | 540 | 11,000 |
1992/11/27 | 525 | 530 | 525 | 530 | 51,000 |
1992/11/26 | 502 | 527 | 501 | 525 | 40,000 |
1992/11/25 | 522 | 522 | 520 | 522 | 17,000 |
1992/11/24 | 501 | 503 | 492 | 492 | 23,000 |
1992/11/20 | 500 | 500 | 495 | 500 | 25,000 |
1992/11/19 | 495 | 500 | 490 | 500 | 49,000 |
1992/11/18 | 485 | 495 | 485 | 495 | 56,000 |
1992/11/17 | 491 | 495 | 490 | 495 | 13,000 |
1992/11/16 | 500 | 500 | 500 | 500 | 21,000 |
1992/11/13 | 506 | 510 | 500 | 510 | 24,000 |
1992/11/12 | 512 | 512 | 505 | 505 | 12,000 |
1992/11/11 | 525 | 525 | 515 | 515 | 2,000 |
1992/11/10 | 512 | 512 | 512 | 512 | 1,000 |
1992/11/09 | 502 | 512 | 502 | 512 | 4,000 |
1992/11/05 | 525 | 525 | 522 | 522 | 16,000 |
1992/11/04 | 535 | 535 | 535 | 535 | 2,000 |
1992/11/02 | 525 | 525 | 525 | 525 | 16,000 |
1992/10/30 | 525 | 525 | 525 | 525 | 6,000 |
1992/10/29 | 531 | 541 | 531 | 541 | 4,000 |
1992/10/28 | 535 | 536 | 530 | 530 | 17,000 |
1992/10/27 | 535 | 538 | 535 | 538 | 6,000 |
1992/10/23 | 540 | 550 | 540 | 550 | 15,000 |
1992/10/22 | 536 | 536 | 530 | 530 | 24,000 |
1992/10/21 | 540 | 540 | 540 | 540 | 10,000 |
1992/10/20 | 550 | 550 | 541 | 544 | 9,000 |
1992/10/19 | 554 | 554 | 550 | 550 | 17,000 |
1992/10/16 | 555 | 557 | 551 | 554 | 24,000 |
1992/10/15 | 555 | 555 | 553 | 554 | 10,000 |
1992/10/14 | 560 | 560 | 560 | 560 | 13,000 |
1992/10/13 | 570 | 570 | 570 | 570 | 1,000 |
1992/10/12 | 560 | 560 | 560 | 560 | 1,000 |
1992/10/09 | 560 | 560 | 560 | 560 | 15,000 |
1992/10/08 | 560 | 565 | 560 | 560 | 21,000 |
1992/10/07 | 561 | 561 | 550 | 560 | 15,000 |
1992/10/06 | 561 | 561 | 561 | 561 | 2,000 |
1992/10/05 | 561 | 561 | 561 | 561 | 3,000 |
1992/10/02 | 562 | 580 | 562 | 575 | 33,000 |
1992/10/01 | 562 | 575 | 552 | 564 | 47,000 |
1992/09/30 | 580 | 580 | 572 | 572 | 3,000 |
1992/09/29 | 580 | 580 | 580 | 580 | 4,000 |
1992/09/25 | 581 | 583 | 581 | 583 | 3,000 |
1992/09/24 | 600 | 600 | 585 | 586 | 23,000 |
1992/09/22 | 581 | 595 | 580 | 590 | 23,000 |
1992/09/21 | 596 | 596 | 585 | 585 | 7,000 |
1992/09/18 | 583 | 594 | 582 | 594 | 20,000 |
1992/09/17 | 599 | 599 | 580 | 580 | 16,000 |
1992/09/16 | 620 | 620 | 601 | 601 | 26,000 |
1992/09/14 | 600 | 610 | 600 | 610 | 20,000 |
1992/09/11 | 616 | 616 | 616 | 616 | 14,000 |
1992/09/10 | 585 | 600 | 585 | 596 | 52,000 |
1992/09/09 | 570 | 576 | 565 | 576 | 20,000 |
1992/09/08 | 560 | 580 | 560 | 571 | 46,000 |
1992/09/07 | 599 | 600 | 570 | 570 | 61,000 |
1992/09/04 | 591 | 605 | 585 | 600 | 71,000 |
1992/09/03 | 570 | 580 | 563 | 580 | 33,000 |
1992/09/02 | 570 | 575 | 570 | 570 | 43,000 |
1992/09/01 | 585 | 585 | 560 | 562 | 60,000 |
1992/08/31 | 592 | 594 | 562 | 562 | 44,000 |
1992/08/28 | 568 | 600 | 551 | 590 | 67,000 |
1992/08/27 | 516 | 569 | 516 | 569 | 63,000 |
1992/08/26 | 520 | 525 | 505 | 510 | 63,000 |
1992/08/25 | 569 | 569 | 540 | 540 | 42,000 |
1992/08/24 | 537 | 569 | 537 | 559 | 57,000 |
1992/08/21 | 506 | 537 | 506 | 537 | 50,000 |
1992/08/20 | 510 | 531 | 505 | 505 | 35,000 |
1992/08/19 | 510 | 510 | 500 | 500 | 8,000 |
1992/08/18 | 530 | 531 | 530 | 530 | 53,000 |
1992/08/17 | 520 | 530 | 520 | 520 | 14,000 |
1992/08/14 | 515 | 530 | 515 | 530 | 13,000 |
1992/08/13 | 520 | 520 | 520 | 520 | 20,000 |
1992/08/12 | 510 | 510 | 510 | 510 | 8,000 |
1992/08/11 | 530 | 530 | 530 | 530 | 14,000 |
1992/08/10 | 535 | 535 | 526 | 526 | 7,000 |
1992/08/07 | 540 | 540 | 527 | 535 | 18,000 |
1992/08/06 | 542 | 550 | 542 | 542 | 11,000 |
1992/08/05 | 551 | 552 | 540 | 540 | 13,000 |
1992/08/04 | 553 | 553 | 551 | 551 | 4,000 |
1992/08/03 | 557 | 560 | 551 | 560 | 29,000 |
1992/07/31 | 570 | 578 | 559 | 560 | 27,000 |
1992/07/30 | 580 | 580 | 570 | 570 | 19,000 |
1992/07/29 | 600 | 600 | 600 | 600 | 9,000 |
1992/07/28 | 580 | 590 | 580 | 590 | 6,000 |
1992/07/24 | 617 | 620 | 612 | 618 | 20,000 |
1992/07/22 | 583 | 583 | 580 | 580 | 11,000 |
1992/07/21 | 581 | 581 | 581 | 581 | 3,000 |
1992/07/20 | 581 | 581 | 581 | 581 | 5,000 |
1992/07/17 | 592 | 595 | 589 | 589 | 23,000 |
1992/07/16 | 611 | 615 | 592 | 592 | 35,000 |
1992/07/15 | 609 | 610 | 609 | 610 | 4,000 |
1992/07/14 | 591 | 593 | 591 | 592 | 4,000 |
1992/07/13 | 600 | 600 | 580 | 590 | 20,000 |
1992/07/10 | 612 | 620 | 612 | 620 | 16,000 |
1992/07/09 | 605 | 605 | 592 | 592 | 15,000 |
1992/07/08 | 595 | 600 | 595 | 598 | 21,000 |
1992/07/07 | 607 | 607 | 590 | 605 | 45,000 |
1992/07/06 | 582 | 598 | 582 | 597 | 19,000 |
1992/07/03 | 570 | 572 | 570 | 572 | 54,000 |
1992/07/02 | 545 | 578 | 545 | 578 | 33,000 |
1992/07/01 | 540 | 550 | 540 | 550 | 37,000 |
1992/06/30 | 539 | 540 | 533 | 539 | 39,000 |
1992/06/29 | 565 | 565 | 541 | 541 | 29,000 |
1992/06/26 | 590 | 590 | 560 | 560 | 22,000 |
1992/06/25 | 590 | 590 | 580 | 585 | 59,000 |
1992/06/24 | 580 | 585 | 580 | 580 | 40,000 |
1992/06/23 | 605 | 605 | 582 | 583 | 28,000 |
1992/06/22 | 622 | 626 | 610 | 610 | 15,000 |
1992/06/19 | 620 | 620 | 620 | 620 | 11,000 |
1992/06/18 | 631 | 631 | 620 | 620 | 2,000 |
1992/06/17 | 663 | 663 | 650 | 650 | 7,000 |
1992/06/16 | 660 | 664 | 660 | 664 | 4,000 |
1992/06/15 | 670 | 670 | 664 | 668 | 32,000 |
1992/06/12 | 680 | 680 | 670 | 670 | 10,000 |
1992/06/11 | 680 | 685 | 675 | 680 | 12,000 |
1992/06/10 | 710 | 710 | 690 | 690 | 5,000 |
1992/06/09 | 713 | 713 | 713 | 713 | 1,000 |
1992/06/08 | 710 | 710 | 710 | 710 | 2,000 |
1992/06/03 | 720 | 720 | 720 | 720 | 6,000 |
1992/06/01 | 724 | 725 | 710 | 710 | 30,000 |
1992/05/29 | 727 | 727 | 723 | 724 | 17,000 |
1992/05/28 | 728 | 728 | 728 | 728 | 12,000 |
1992/05/27 | 730 | 730 | 720 | 728 | 8,000 |
1992/05/25 | 730 | 730 | 730 | 730 | 16,000 |
1992/05/22 | 720 | 720 | 720 | 720 | 2,000 |
1992/05/21 | 720 | 720 | 710 | 720 | 11,000 |
1992/05/20 | 730 | 730 | 726 | 726 | 6,000 |
1992/05/19 | 725 | 730 | 725 | 725 | 34,000 |
1992/05/18 | 717 | 745 | 717 | 745 | 4,000 |
1992/05/15 | 729 | 729 | 717 | 717 | 7,000 |
1992/05/14 | 739 | 745 | 735 | 735 | 54,000 |
1992/05/13 | 735 | 735 | 725 | 735 | 68,000 |
1992/05/12 | 727 | 735 | 724 | 725 | 51,000 |
1992/05/11 | 695 | 725 | 695 | 725 | 37,000 |
1992/05/08 | 695 | 695 | 695 | 695 | 29,000 |
1992/05/07 | 718 | 718 | 714 | 715 | 36,000 |
1992/05/06 | 714 | 714 | 713 | 714 | 11,000 |
1992/05/01 | 714 | 714 | 714 | 714 | 10,000 |
1992/04/30 | 689 | 689 | 671 | 671 | 28,000 |
1992/04/28 | 704 | 714 | 700 | 712 | 54,000 |
1992/04/27 | 690 | 690 | 685 | 685 | 35,000 |
1992/04/24 | 680 | 680 | 680 | 680 | 5,000 |
1992/04/23 | 670 | 670 | 660 | 670 | 14,000 |
1992/04/22 | 680 | 680 | 670 | 670 | 8,000 |
1992/04/21 | 685 | 685 | 680 | 680 | 24,000 |
1992/04/20 | 697 | 697 | 680 | 685 | 25,000 |
1992/04/17 | 690 | 690 | 685 | 687 | 21,000 |
1992/04/16 | 683 | 684 | 680 | 680 | 32,000 |
1992/04/15 | 653 | 653 | 653 | 653 | 25,000 |
1992/04/14 | 653 | 653 | 653 | 653 | 1,000 |
1992/04/13 | 652 | 653 | 652 | 653 | 4,000 |
1992/04/10 | 623 | 640 | 623 | 640 | 13,000 |
1992/04/09 | 620 | 634 | 620 | 623 | 9,000 |
1992/04/08 | 660 | 660 | 640 | 640 | 8,000 |
1992/04/07 | 671 | 671 | 665 | 665 | 4,000 |
1992/04/06 | 671 | 671 | 671 | 671 | 1,000 |
1992/04/03 | 660 | 660 | 640 | 655 | 30,000 |
1992/04/02 | 664 | 664 | 663 | 664 | 13,000 |
1992/04/01 | 685 | 686 | 685 | 685 | 6,000 |
1992/03/31 | 690 | 700 | 690 | 700 | 18,000 |
1992/03/30 | 692 | 692 | 692 | 692 | 2,000 |
1992/03/27 | 695 | 695 | 695 | 695 | 10,000 |
1992/03/25 | 690 | 691 | 680 | 690 | 70,000 |
1992/03/24 | 710 | 710 | 685 | 685 | 86,000 |
1992/03/23 | 713 | 718 | 710 | 713 | 32,000 |
1992/03/19 | 740 | 740 | 711 | 711 | 75,000 |
1992/03/18 | 750 | 750 | 738 | 740 | 9,000 |
1992/03/17 | 750 | 750 | 740 | 740 | 9,000 |
1992/03/16 | 780 | 780 | 750 | 750 | 16,000 |
1992/03/13 | 777 | 780 | 775 | 780 | 50,000 |
1992/03/12 | 784 | 785 | 777 | 777 | 21,000 |
1992/03/11 | 785 | 785 | 785 | 785 | 3,000 |
1992/03/10 | 786 | 786 | 786 | 786 | 5,000 |
1992/03/09 | 800 | 800 | 800 | 800 | 10,000 |
1992/03/06 | 800 | 810 | 800 | 810 | 5,000 |
1992/03/05 | 800 | 805 | 800 | 805 | 5,000 |
1992/03/04 | 800 | 810 | 800 | 810 | 36,000 |
1992/03/03 | 810 | 811 | 810 | 811 | 3,000 |
1992/03/02 | 832 | 835 | 832 | 835 | 23,000 |
1992/02/28 | 831 | 832 | 831 | 832 | 4,000 |
1992/02/27 | 838 | 838 | 831 | 831 | 8,000 |
1992/02/26 | 836 | 837 | 830 | 837 | 28,000 |
1992/02/25 | 831 | 835 | 831 | 835 | 13,000 |
1992/02/24 | 835 | 835 | 835 | 835 | 15,000 |
1992/02/21 | 822 | 833 | 820 | 831 | 17,000 |
1992/02/20 | 810 | 815 | 800 | 815 | 36,000 |
1992/02/19 | 810 | 810 | 810 | 810 | 12,000 |
1992/02/18 | 821 | 821 | 816 | 816 | 38,000 |
1992/02/17 | 816 | 816 | 810 | 816 | 17,000 |
1992/02/14 | 835 | 835 | 806 | 806 | 35,000 |
1992/02/13 | 837 | 845 | 835 | 835 | 21,000 |
1992/02/12 | 847 | 860 | 847 | 860 | 34,000 |
1992/02/10 | 907 | 907 | 907 | 907 | 7,000 |
1992/02/07 | 906 | 920 | 906 | 920 | 19,000 |
1992/02/06 | 880 | 920 | 880 | 919 | 87,000 |
1992/02/05 | 879 | 885 | 868 | 880 | 79,000 |
1992/02/04 | 860 | 879 | 860 | 879 | 31,000 |
1992/02/03 | 875 | 880 | 875 | 878 | 14,000 |
1992/01/31 | 821 | 850 | 821 | 850 | 97,000 |
1992/01/30 | 804 | 821 | 804 | 821 | 74,000 |
1992/01/29 | 826 | 828 | 808 | 814 | 68,000 |
1992/01/28 | 836 | 836 | 818 | 818 | 116,000 |
1992/01/27 | 860 | 860 | 850 | 856 | 28,000 |
1992/01/24 | 876 | 876 | 866 | 866 | 22,000 |
1992/01/23 | 870 | 885 | 870 | 875 | 36,000 |
1992/01/22 | 879 | 879 | 878 | 879 | 13,000 |
1992/01/21 | 880 | 880 | 879 | 879 | 2,000 |
1992/01/20 | 881 | 881 | 880 | 880 | 21,000 |
1992/01/17 | 889 | 889 | 881 | 881 | 11,000 |
1992/01/16 | 889 | 890 | 889 | 890 | 25,000 |
1992/01/14 | 888 | 889 | 888 | 889 | 48,000 |
1992/01/13 | 895 | 895 | 885 | 889 | 9,000 |
1992/01/10 | 900 | 900 | 900 | 900 | 3,000 |
1992/01/09 | 930 | 930 | 930 | 930 | 13,000 |
1992/01/08 | 935 | 935 | 935 | 935 | 1,000 |
1992/01/07 | 935 | 945 | 935 | 945 | 15,000 |
1992/01/06 | 935 | 935 | 935 | 935 | 5,000 |