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 |
---|---|---|---|---|---|
1993/12/29 | 585 | 590 | 585 | 585 | 8,000 |
1993/12/28 | 582 | 585 | 582 | 585 | 6,000 |
1993/12/27 | 592 | 592 | 592 | 592 | 5,000 |
1993/12/24 | 600 | 600 | 590 | 592 | 34,000 |
1993/12/22 | 590 | 590 | 590 | 590 | 15,000 |
1993/12/21 | 590 | 590 | 590 | 590 | 5,000 |
1993/12/20 | 600 | 600 | 590 | 590 | 5,000 |
1993/12/17 | 600 | 600 | 595 | 595 | 29,000 |
1993/12/16 | 590 | 594 | 582 | 585 | 34,000 |
1993/12/15 | 585 | 585 | 585 | 585 | 1,000 |
1993/12/14 | 594 | 594 | 594 | 594 | 1,000 |
1993/12/13 | 585 | 585 | 585 | 585 | 5,000 |
1993/12/10 | 551 | 571 | 550 | 571 | 19,000 |
1993/12/09 | 555 | 570 | 550 | 550 | 13,000 |
1993/12/08 | 579 | 579 | 550 | 550 | 17,000 |
1993/12/07 | 583 | 583 | 580 | 580 | 8,000 |
1993/12/06 | 583 | 583 | 583 | 583 | 1,000 |
1993/12/03 | 600 | 600 | 599 | 600 | 28,000 |
1993/12/02 | 566 | 600 | 566 | 600 | 28,000 |
1993/12/01 | 555 | 557 | 555 | 557 | 9,000 |
1993/11/30 | 555 | 558 | 555 | 556 | 11,000 |
1993/11/29 | 572 | 572 | 550 | 550 | 9,000 |
1993/11/26 | 591 | 605 | 590 | 590 | 24,000 |
1993/11/25 | 601 | 601 | 591 | 601 | 15,000 |
1993/11/24 | 580 | 580 | 570 | 571 | 5,000 |
1993/11/22 | 570 | 570 | 570 | 570 | 4,000 |
1993/11/19 | 581 | 581 | 580 | 580 | 5,000 |
1993/11/18 | 590 | 590 | 580 | 581 | 13,000 |
1993/11/17 | 600 | 600 | 580 | 580 | 26,000 |
1993/11/16 | 610 | 615 | 600 | 600 | 20,000 |
1993/11/15 | 630 | 630 | 614 | 619 | 14,000 |
1993/11/12 | 629 | 636 | 629 | 636 | 12,000 |
1993/11/11 | 630 | 630 | 630 | 630 | 7,000 |
1993/11/10 | 670 | 670 | 650 | 650 | 12,000 |
1993/11/09 | 690 | 690 | 679 | 680 | 13,000 |
1993/11/08 | 700 | 700 | 695 | 695 | 13,000 |
1993/11/05 | 700 | 700 | 695 | 700 | 22,000 |
1993/11/04 | 723 | 723 | 700 | 700 | 13,000 |
1993/11/02 | 720 | 720 | 713 | 713 | 29,000 |
1993/11/01 | 722 | 722 | 713 | 713 | 3,000 |
1993/10/29 | 707 | 712 | 700 | 712 | 15,000 |
1993/10/28 | 702 | 702 | 700 | 700 | 7,000 |
1993/10/27 | 703 | 704 | 699 | 702 | 19,000 |
1993/10/26 | 715 | 715 | 715 | 715 | 1,000 |
1993/10/25 | 730 | 730 | 720 | 725 | 30,000 |
1993/10/22 | 721 | 730 | 720 | 720 | 45,000 |
1993/10/21 | 711 | 720 | 711 | 720 | 20,000 |
1993/10/20 | 711 | 711 | 711 | 711 | 4,000 |
1993/10/19 | 712 | 712 | 710 | 711 | 5,000 |
1993/10/18 | 705 | 705 | 702 | 702 | 8,000 |
1993/10/15 | 710 | 730 | 710 | 730 | 6,000 |
1993/10/14 | 707 | 710 | 707 | 710 | 8,000 |
1993/10/13 | 710 | 710 | 707 | 707 | 4,000 |
1993/10/12 | 705 | 706 | 705 | 706 | 5,000 |
1993/10/08 | 719 | 719 | 701 | 702 | 11,000 |
1993/10/07 | 719 | 719 | 699 | 699 | 71,000 |
1993/10/06 | 730 | 740 | 719 | 719 | 45,000 |
1993/10/05 | 725 | 735 | 725 | 725 | 12,000 |
1993/10/04 | 730 | 730 | 730 | 730 | 6,000 |
1993/10/01 | 710 | 730 | 710 | 730 | 7,000 |
1993/09/30 | 741 | 741 | 730 | 730 | 2,000 |
1993/09/29 | 739 | 741 | 739 | 741 | 29,000 |
1993/09/28 | 755 | 755 | 740 | 740 | 4,000 |
1993/09/27 | 760 | 760 | 755 | 755 | 10,000 |
1993/09/24 | 780 | 780 | 760 | 760 | 15,000 |
1993/09/22 | 760 | 760 | 755 | 760 | 59,000 |
1993/09/21 | 765 | 770 | 760 | 760 | 31,000 |
1993/09/20 | 765 | 769 | 760 | 765 | 15,000 |
1993/09/17 | 760 | 765 | 760 | 764 | 31,000 |
1993/09/16 | 750 | 760 | 750 | 760 | 65,000 |
1993/09/14 | 746 | 746 | 740 | 740 | 25,000 |
1993/09/13 | 760 | 760 | 742 | 745 | 14,000 |
1993/09/10 | 779 | 780 | 765 | 765 | 16,000 |
1993/09/09 | 780 | 780 | 778 | 780 | 4,000 |
1993/09/08 | 780 | 785 | 780 | 781 | 26,000 |
1993/09/07 | 801 | 801 | 800 | 800 | 41,000 |
1993/09/06 | 803 | 803 | 803 | 803 | 2,000 |
1993/09/03 | 800 | 810 | 790 | 790 | 29,000 |
1993/09/02 | 815 | 815 | 800 | 810 | 38,000 |
1993/09/01 | 816 | 816 | 806 | 816 | 11,000 |
1993/08/31 | 805 | 815 | 805 | 815 | 3,000 |
1993/08/30 | 801 | 805 | 801 | 805 | 5,000 |
1993/08/27 | 785 | 799 | 785 | 799 | 19,000 |
1993/08/26 | 782 | 785 | 782 | 785 | 19,000 |
1993/08/25 | 782 | 786 | 780 | 780 | 21,000 |
1993/08/24 | 785 | 785 | 777 | 777 | 10,000 |
1993/08/23 | 790 | 790 | 785 | 785 | 18,000 |
1993/08/20 | 781 | 790 | 781 | 783 | 33,000 |
1993/08/19 | 805 | 810 | 775 | 781 | 26,000 |
1993/08/18 | 825 | 825 | 815 | 815 | 4,000 |
1993/08/17 | 824 | 830 | 823 | 830 | 8,000 |
1993/08/16 | 805 | 817 | 805 | 814 | 52,000 |
1993/08/13 | 800 | 805 | 800 | 805 | 9,000 |
1993/08/12 | 813 | 820 | 813 | 814 | 17,000 |
1993/08/11 | 813 | 813 | 813 | 813 | 3,000 |
1993/08/10 | 801 | 801 | 791 | 792 | 17,000 |
1993/08/09 | 825 | 825 | 800 | 800 | 16,000 |
1993/08/06 | 821 | 821 | 820 | 820 | 22,000 |
1993/08/05 | 821 | 822 | 821 | 821 | 4,000 |
1993/08/04 | 831 | 831 | 821 | 825 | 42,000 |
1993/08/03 | 840 | 841 | 830 | 841 | 52,000 |
1993/08/02 | 835 | 850 | 830 | 830 | 146,000 |
1993/07/30 | 840 | 840 | 830 | 830 | 23,000 |
1993/07/29 | 830 | 830 | 821 | 830 | 30,000 |
1993/07/28 | 801 | 810 | 801 | 810 | 18,000 |
1993/07/27 | 830 | 830 | 810 | 810 | 30,000 |
1993/07/26 | 830 | 840 | 830 | 830 | 32,000 |
1993/07/23 | 849 | 849 | 830 | 830 | 37,000 |
1993/07/22 | 850 | 857 | 849 | 850 | 60,000 |
1993/07/21 | 840 | 858 | 840 | 858 | 68,000 |
1993/07/20 | 860 | 860 | 840 | 840 | 47,000 |
1993/07/19 | 845 | 860 | 845 | 855 | 103,000 |
1993/07/16 | 831 | 850 | 831 | 848 | 74,000 |
1993/07/15 | 821 | 830 | 820 | 820 | 40,000 |
1993/07/14 | 826 | 826 | 810 | 811 | 32,000 |
1993/07/13 | 800 | 810 | 792 | 806 | 68,000 |
1993/07/12 | 800 | 800 | 800 | 800 | 13,000 |
1993/07/09 | 800 | 800 | 800 | 800 | 5,000 |
1993/07/08 | 800 | 800 | 799 | 800 | 9,000 |
1993/07/07 | 815 | 815 | 805 | 805 | 20,000 |
1993/07/06 | 780 | 786 | 780 | 786 | 10,000 |
1993/07/05 | 780 | 780 | 780 | 780 | 5,000 |
1993/07/02 | 835 | 835 | 803 | 810 | 16,000 |
1993/07/01 | 810 | 820 | 810 | 820 | 20,000 |
1993/06/30 | 820 | 830 | 820 | 820 | 48,000 |
1993/06/29 | 810 | 820 | 810 | 820 | 16,000 |
1993/06/28 | 840 | 840 | 825 | 830 | 31,000 |
1993/06/25 | 820 | 849 | 820 | 830 | 56,000 |
1993/06/24 | 772 | 810 | 771 | 810 | 8,000 |
1993/06/23 | 770 | 770 | 770 | 770 | 9,000 |
1993/06/22 | 740 | 770 | 740 | 770 | 33,000 |
1993/06/21 | 782 | 783 | 750 | 750 | 69,000 |
1993/06/18 | 790 | 798 | 790 | 792 | 36,000 |
1993/06/17 | 770 | 780 | 770 | 780 | 4,000 |
1993/06/16 | 800 | 800 | 771 | 780 | 26,000 |
1993/06/15 | 825 | 830 | 800 | 800 | 71,000 |
1993/06/14 | 835 | 835 | 835 | 835 | 2,000 |
1993/06/11 | 844 | 849 | 830 | 849 | 25,000 |
1993/06/10 | 865 | 865 | 850 | 850 | 19,000 |
1993/06/08 | 860 | 869 | 850 | 850 | 9,000 |
1993/06/07 | 860 | 879 | 860 | 870 | 38,000 |
1993/06/04 | 870 | 900 | 860 | 870 | 193,000 |
1993/06/03 | 810 | 861 | 803 | 860 | 256,000 |
1993/06/02 | 810 | 810 | 805 | 810 | 13,000 |
1993/06/01 | 807 | 808 | 800 | 800 | 17,000 |
1993/05/31 | 835 | 839 | 810 | 810 | 62,000 |
1993/05/28 | 826 | 830 | 826 | 830 | 52,000 |
1993/05/27 | 839 | 839 | 825 | 826 | 143,000 |
1993/05/26 | 770 | 800 | 764 | 800 | 107,000 |
1993/05/25 | 775 | 775 | 764 | 770 | 38,000 |
1993/05/24 | 785 | 785 | 775 | 775 | 36,000 |
1993/05/21 | 780 | 785 | 780 | 785 | 49,000 |
1993/05/20 | 780 | 780 | 780 | 780 | 24,000 |
1993/05/19 | 770 | 780 | 770 | 780 | 58,000 |
1993/05/17 | 800 | 800 | 790 | 800 | 46,000 |
1993/05/14 | 800 | 815 | 800 | 815 | 14,000 |
1993/05/13 | 820 | 830 | 820 | 820 | 82,000 |
1993/05/12 | 829 | 835 | 825 | 835 | 92,000 |
1993/05/11 | 822 | 830 | 820 | 825 | 194,000 |
1993/05/10 | 789 | 816 | 782 | 814 | 88,000 |
1993/05/07 | 760 | 785 | 760 | 782 | 75,000 |
1993/05/06 | 760 | 761 | 753 | 760 | 75,000 |
1993/04/30 | 734 | 750 | 724 | 750 | 25,000 |
1993/04/28 | 729 | 735 | 716 | 734 | 68,000 |
1993/04/27 | 715 | 730 | 715 | 715 | 50,000 |
1993/04/26 | 699 | 711 | 699 | 711 | 54,000 |
1993/04/23 | 709 | 709 | 700 | 709 | 61,000 |
1993/04/22 | 715 | 716 | 712 | 712 | 46,000 |
1993/04/21 | 738 | 738 | 715 | 715 | 159,000 |
1993/04/20 | 720 | 725 | 713 | 718 | 32,000 |
1993/04/19 | 730 | 730 | 710 | 715 | 52,000 |
1993/04/16 | 785 | 785 | 745 | 745 | 99,000 |
1993/04/15 | 771 | 797 | 771 | 776 | 135,000 |
1993/04/14 | 755 | 790 | 750 | 770 | 146,000 |
1993/04/13 | 750 | 765 | 750 | 750 | 101,000 |
1993/04/12 | 745 | 750 | 740 | 750 | 108,000 |
1993/04/09 | 745 | 746 | 725 | 745 | 122,000 |
1993/04/08 | 730 | 745 | 720 | 745 | 128,000 |
1993/04/07 | 702 | 735 | 702 | 730 | 281,000 |
1993/04/06 | 700 | 709 | 700 | 701 | 135,000 |
1993/04/05 | 699 | 700 | 685 | 700 | 88,000 |
1993/04/02 | 682 | 703 | 682 | 690 | 134,000 |
1993/04/01 | 680 | 680 | 661 | 680 | 63,000 |
1993/03/31 | 670 | 691 | 665 | 690 | 159,000 |
1993/03/30 | 676 | 676 | 660 | 660 | 111,000 |
1993/03/29 | 650 | 664 | 650 | 656 | 35,000 |
1993/03/26 | 630 | 636 | 625 | 634 | 90,000 |
1993/03/25 | 630 | 630 | 620 | 620 | 64,000 |
1993/03/24 | 619 | 625 | 619 | 620 | 48,000 |
1993/03/23 | 615 | 615 | 610 | 615 | 36,000 |
1993/03/22 | 615 | 615 | 610 | 610 | 7,000 |
1993/03/19 | 632 | 632 | 595 | 595 | 129,000 |
1993/03/18 | 639 | 640 | 620 | 630 | 35,000 |
1993/03/17 | 634 | 639 | 625 | 639 | 6,000 |
1993/03/16 | 630 | 634 | 629 | 634 | 23,000 |
1993/03/15 | 625 | 630 | 620 | 625 | 19,000 |
1993/03/12 | 611 | 615 | 611 | 615 | 68,000 |
1993/03/11 | 605 | 610 | 605 | 610 | 17,000 |
1993/03/10 | 616 | 616 | 605 | 605 | 93,000 |
1993/03/09 | 630 | 630 | 612 | 620 | 18,000 |
1993/03/08 | 610 | 630 | 610 | 630 | 38,000 |
1993/03/05 | 590 | 590 | 590 | 590 | 6,000 |
1993/03/03 | 600 | 605 | 600 | 600 | 6,000 |
1993/03/02 | 580 | 600 | 580 | 600 | 6,000 |
1993/03/01 | 590 | 590 | 590 | 590 | 3,000 |
1993/02/26 | 615 | 615 | 600 | 600 | 7,000 |
1993/02/25 | 600 | 615 | 596 | 615 | 32,000 |
1993/02/24 | 605 | 605 | 600 | 600 | 19,000 |
1993/02/23 | 606 | 610 | 605 | 605 | 12,000 |
1993/02/22 | 610 | 610 | 610 | 610 | 28,000 |
1993/02/19 | 623 | 623 | 606 | 620 | 13,000 |
1993/02/18 | 615 | 630 | 605 | 605 | 34,000 |
1993/02/17 | 605 | 615 | 605 | 615 | 8,000 |
1993/02/16 | 615 | 625 | 615 | 615 | 27,000 |
1993/02/15 | 640 | 640 | 625 | 625 | 40,000 |
1993/02/12 | 644 | 649 | 640 | 640 | 69,000 |
1993/02/10 | 621 | 645 | 621 | 645 | 279,000 |
1993/02/09 | 630 | 648 | 620 | 621 | 91,000 |
1993/02/08 | 629 | 635 | 625 | 635 | 59,000 |
1993/02/05 | 613 | 621 | 612 | 621 | 137,000 |
1993/02/04 | 611 | 618 | 610 | 610 | 24,000 |
1993/02/03 | 608 | 610 | 600 | 610 | 58,000 |
1993/02/02 | 580 | 610 | 580 | 610 | 78,000 |
1993/02/01 | 580 | 590 | 580 | 580 | 26,000 |
1993/01/29 | 575 | 590 | 575 | 589 | 63,000 |
1993/01/28 | 562 | 575 | 561 | 574 | 60,000 |
1993/01/27 | 562 | 570 | 562 | 562 | 3,000 |
1993/01/26 | 576 | 576 | 575 | 575 | 7,000 |
1993/01/25 | 595 | 595 | 582 | 582 | 32,000 |
1993/01/22 | 593 | 595 | 591 | 591 | 39,000 |
1993/01/21 | 588 | 597 | 588 | 593 | 102,000 |
1993/01/20 | 580 | 590 | 580 | 590 | 18,000 |
1993/01/19 | 570 | 571 | 570 | 571 | 6,000 |
1993/01/18 | 571 | 580 | 570 | 578 | 16,000 |
1993/01/14 | 577 | 577 | 570 | 570 | 29,000 |
1993/01/13 | 587 | 590 | 577 | 590 | 102,000 |
1993/01/12 | 566 | 580 | 566 | 580 | 34,000 |
1993/01/11 | 565 | 571 | 565 | 570 | 39,000 |
1993/01/08 | 570 | 575 | 560 | 575 | 52,000 |
1993/01/07 | 586 | 586 | 576 | 576 | 52,000 |
1993/01/06 | 564 | 596 | 563 | 595 | 180,000 |
1993/01/05 | 567 | 567 | 555 | 555 | 8,000 |
1993/01/04 | 570 | 575 | 570 | 570 | 11,000 |