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 |
---|---|---|---|---|---|
1994/12/30 | 785 | 798 | 785 | 798 | 9,000 |
1994/12/29 | 790 | 790 | 785 | 788 | 6,000 |
1994/12/28 | 786 | 798 | 785 | 795 | 26,000 |
1994/12/27 | 775 | 785 | 770 | 785 | 16,000 |
1994/12/26 | 785 | 785 | 775 | 775 | 14,000 |
1994/12/22 | 775 | 784 | 775 | 775 | 191,000 |
1994/12/21 | 776 | 783 | 756 | 783 | 49,000 |
1994/12/20 | 784 | 785 | 777 | 777 | 23,000 |
1994/12/19 | 783 | 785 | 783 | 783 | 9,000 |
1994/12/16 | 779 | 785 | 779 | 783 | 61,000 |
1994/12/15 | 775 | 782 | 775 | 782 | 23,000 |
1994/12/14 | 775 | 775 | 772 | 775 | 27,000 |
1994/12/13 | 779 | 779 | 775 | 775 | 11,000 |
1994/12/12 | 778 | 780 | 778 | 780 | 15,000 |
1994/12/09 | 783 | 785 | 782 | 783 | 214,000 |
1994/12/08 | 781 | 788 | 781 | 783 | 135,000 |
1994/12/07 | 775 | 785 | 770 | 781 | 147,000 |
1994/12/06 | 761 | 765 | 760 | 765 | 70,000 |
1994/12/05 | 760 | 760 | 755 | 755 | 33,000 |
1994/12/02 | 765 | 765 | 755 | 757 | 20,000 |
1994/12/01 | 760 | 775 | 760 | 765 | 62,000 |
1994/11/30 | 765 | 767 | 760 | 765 | 25,000 |
1994/11/29 | 765 | 770 | 760 | 765 | 47,000 |
1994/11/28 | 781 | 781 | 765 | 765 | 29,000 |
1994/11/25 | 760 | 765 | 760 | 761 | 32,000 |
1994/11/24 | 777 | 777 | 755 | 755 | 28,000 |
1994/11/22 | 765 | 785 | 765 | 785 | 15,000 |
1994/11/21 | 809 | 810 | 785 | 785 | 13,000 |
1994/11/18 | 780 | 810 | 780 | 810 | 37,000 |
1994/11/17 | 775 | 775 | 765 | 774 | 31,000 |
1994/11/16 | 765 | 785 | 765 | 765 | 29,000 |
1994/11/15 | 760 | 767 | 760 | 762 | 22,000 |
1994/11/14 | 765 | 766 | 760 | 760 | 25,000 |
1994/11/11 | 770 | 770 | 760 | 761 | 13,000 |
1994/11/10 | 800 | 800 | 791 | 791 | 17,000 |
1994/11/09 | 800 | 810 | 790 | 790 | 28,000 |
1994/11/08 | 826 | 836 | 790 | 790 | 87,000 |
1994/11/07 | 820 | 841 | 815 | 820 | 173,000 |
1994/11/04 | 790 | 800 | 789 | 790 | 11,000 |
1994/11/02 | 805 | 805 | 790 | 790 | 33,000 |
1994/11/01 | 788 | 801 | 788 | 800 | 43,000 |
1994/10/31 | 790 | 790 | 790 | 790 | 1,000 |
1994/10/28 | 785 | 786 | 785 | 785 | 35,000 |
1994/10/27 | 771 | 785 | 766 | 785 | 63,000 |
1994/10/26 | 765 | 770 | 760 | 760 | 16,000 |
1994/10/25 | 767 | 767 | 767 | 767 | 10,000 |
1994/10/24 | 746 | 746 | 746 | 746 | 1,000 |
1994/10/21 | 760 | 760 | 730 | 730 | 16,000 |
1994/10/20 | 768 | 769 | 765 | 769 | 7,000 |
1994/10/19 | 786 | 786 | 769 | 780 | 23,000 |
1994/10/18 | 785 | 785 | 784 | 785 | 10,000 |
1994/10/17 | 786 | 786 | 786 | 786 | 2,000 |
1994/10/14 | 788 | 788 | 785 | 785 | 8,000 |
1994/10/13 | 790 | 790 | 785 | 785 | 32,000 |
1994/10/12 | 777 | 785 | 777 | 785 | 30,000 |
1994/10/11 | 777 | 777 | 770 | 770 | 4,000 |
1994/10/07 | 780 | 780 | 770 | 770 | 15,000 |
1994/10/06 | 780 | 780 | 780 | 780 | 2,000 |
1994/10/05 | 780 | 785 | 780 | 780 | 20,000 |
1994/10/04 | 805 | 805 | 805 | 805 | 3,000 |
1994/10/03 | 800 | 817 | 800 | 817 | 18,000 |
1994/09/30 | 790 | 790 | 785 | 790 | 13,000 |
1994/09/29 | 770 | 770 | 770 | 770 | 4,000 |
1994/09/28 | 780 | 780 | 767 | 767 | 3,000 |
1994/09/27 | 784 | 784 | 780 | 780 | 7,000 |
1994/09/26 | 790 | 794 | 790 | 794 | 46,000 |
1994/09/22 | 810 | 810 | 790 | 791 | 21,000 |
1994/09/21 | 783 | 783 | 783 | 783 | 15,000 |
1994/09/20 | 783 | 785 | 780 | 783 | 239,000 |
1994/09/19 | 800 | 800 | 789 | 791 | 38,000 |
1994/09/16 | 821 | 821 | 800 | 800 | 28,000 |
1994/09/14 | 830 | 830 | 820 | 824 | 37,000 |
1994/09/13 | 810 | 830 | 801 | 830 | 16,000 |
1994/09/12 | 810 | 815 | 800 | 810 | 14,000 |
1994/09/09 | 810 | 815 | 810 | 815 | 39,000 |
1994/09/08 | 801 | 805 | 796 | 805 | 66,000 |
1994/09/07 | 800 | 810 | 796 | 801 | 22,000 |
1994/09/06 | 796 | 809 | 796 | 800 | 19,000 |
1994/09/05 | 810 | 815 | 810 | 815 | 31,000 |
1994/09/02 | 820 | 840 | 811 | 840 | 95,000 |
1994/09/01 | 775 | 810 | 775 | 810 | 117,000 |
1994/08/31 | 775 | 775 | 770 | 770 | 13,000 |
1994/08/30 | 775 | 775 | 770 | 770 | 16,000 |
1994/08/29 | 775 | 775 | 765 | 775 | 24,000 |
1994/08/26 | 770 | 775 | 760 | 765 | 40,000 |
1994/08/25 | 790 | 790 | 770 | 770 | 22,000 |
1994/08/24 | 780 | 780 | 770 | 775 | 20,000 |
1994/08/23 | 765 | 784 | 765 | 784 | 18,000 |
1994/08/22 | 794 | 794 | 794 | 794 | 1,000 |
1994/08/19 | 798 | 800 | 795 | 795 | 168,000 |
1994/08/18 | 801 | 801 | 797 | 800 | 16,000 |
1994/08/17 | 800 | 800 | 800 | 800 | 9,000 |
1994/08/16 | 793 | 793 | 790 | 790 | 10,000 |
1994/08/15 | 793 | 793 | 793 | 793 | 9,000 |
1994/08/12 | 801 | 801 | 793 | 793 | 12,000 |
1994/08/11 | 821 | 821 | 801 | 801 | 4,000 |
1994/08/10 | 835 | 835 | 832 | 832 | 11,000 |
1994/08/09 | 836 | 836 | 835 | 835 | 7,000 |
1994/08/08 | 836 | 836 | 836 | 836 | 1,000 |
1994/08/05 | 850 | 850 | 836 | 836 | 27,000 |
1994/08/04 | 826 | 843 | 825 | 843 | 33,000 |
1994/08/03 | 811 | 825 | 811 | 825 | 24,000 |
1994/08/02 | 815 | 815 | 798 | 798 | 41,000 |
1994/08/01 | 791 | 799 | 785 | 785 | 7,000 |
1994/07/29 | 780 | 790 | 780 | 785 | 43,000 |
1994/07/28 | 781 | 790 | 780 | 785 | 11,000 |
1994/07/27 | 815 | 829 | 800 | 800 | 32,000 |
1994/07/26 | 800 | 815 | 800 | 810 | 133,000 |
1994/07/25 | 820 | 825 | 810 | 810 | 60,000 |
1994/07/22 | 859 | 859 | 835 | 835 | 24,000 |
1994/07/21 | 860 | 870 | 860 | 860 | 62,000 |
1994/07/20 | 864 | 864 | 860 | 860 | 68,000 |
1994/07/19 | 860 | 870 | 855 | 860 | 112,000 |
1994/07/18 | 850 | 860 | 845 | 860 | 32,000 |
1994/07/15 | 854 | 880 | 854 | 870 | 238,000 |
1994/07/14 | 850 | 855 | 850 | 855 | 70,000 |
1994/07/13 | 850 | 860 | 849 | 850 | 127,000 |
1994/07/12 | 849 | 850 | 830 | 840 | 31,000 |
1994/07/11 | 841 | 869 | 841 | 850 | 271,000 |
1994/07/08 | 863 | 864 | 850 | 851 | 276,000 |
1994/07/07 | 821 | 865 | 821 | 865 | 303,000 |
1994/07/06 | 834 | 834 | 813 | 813 | 56,000 |
1994/07/05 | 820 | 837 | 820 | 835 | 80,000 |
1994/07/04 | 824 | 824 | 814 | 820 | 47,000 |
1994/07/01 | 844 | 844 | 812 | 824 | 80,000 |
1994/06/30 | 810 | 845 | 810 | 836 | 114,000 |
1994/06/29 | 815 | 823 | 801 | 810 | 61,000 |
1994/06/28 | 802 | 822 | 802 | 822 | 95,000 |
1994/06/27 | 820 | 820 | 795 | 811 | 133,000 |
1994/06/24 | 810 | 835 | 804 | 825 | 291,000 |
1994/06/23 | 785 | 809 | 771 | 809 | 128,000 |
1994/06/22 | 754 | 765 | 750 | 765 | 65,000 |
1994/06/21 | 760 | 779 | 760 | 765 | 40,000 |
1994/06/20 | 806 | 806 | 785 | 790 | 60,000 |
1994/06/17 | 798 | 810 | 796 | 806 | 50,000 |
1994/06/16 | 807 | 810 | 790 | 797 | 88,000 |
1994/06/15 | 800 | 805 | 791 | 799 | 118,000 |
1994/06/14 | 803 | 809 | 800 | 802 | 139,000 |
1994/06/13 | 780 | 809 | 776 | 804 | 150,000 |
1994/06/10 | 767 | 798 | 762 | 780 | 226,000 |
1994/06/09 | 760 | 774 | 756 | 772 | 140,000 |
1994/06/08 | 735 | 770 | 735 | 758 | 157,000 |
1994/06/07 | 725 | 735 | 720 | 735 | 44,000 |
1994/06/06 | 732 | 738 | 728 | 730 | 37,000 |
1994/06/03 | 746 | 746 | 730 | 732 | 25,000 |
1994/06/02 | 749 | 751 | 730 | 740 | 128,000 |
1994/06/01 | 720 | 749 | 716 | 743 | 122,000 |
1994/05/31 | 719 | 720 | 717 | 719 | 35,000 |
1994/05/30 | 704 | 724 | 704 | 720 | 80,000 |
1994/05/27 | 680 | 720 | 680 | 704 | 104,000 |
1994/05/26 | 680 | 680 | 670 | 670 | 17,000 |
1994/05/25 | 690 | 690 | 678 | 680 | 97,000 |
1994/05/24 | 675 | 680 | 674 | 680 | 24,000 |
1994/05/23 | 675 | 675 | 675 | 675 | 3,000 |
1994/05/20 | 671 | 680 | 671 | 680 | 6,000 |
1994/05/19 | 675 | 680 | 670 | 670 | 24,000 |
1994/05/18 | 685 | 695 | 680 | 695 | 15,000 |
1994/05/17 | 680 | 695 | 680 | 694 | 14,000 |
1994/05/16 | 685 | 685 | 680 | 680 | 21,000 |
1994/05/13 | 690 | 691 | 681 | 681 | 14,000 |
1994/05/12 | 689 | 695 | 677 | 695 | 16,000 |
1994/05/11 | 674 | 695 | 674 | 695 | 50,000 |
1994/05/10 | 660 | 681 | 660 | 671 | 11,000 |
1994/05/09 | 658 | 658 | 658 | 658 | 5,000 |
1994/05/06 | 686 | 686 | 686 | 686 | 11,000 |
1994/05/02 | 670 | 671 | 646 | 646 | 30,000 |
1994/04/28 | 675 | 677 | 675 | 675 | 20,000 |
1994/04/27 | 679 | 679 | 675 | 675 | 6,000 |
1994/04/26 | 690 | 690 | 675 | 675 | 29,000 |
1994/04/25 | 694 | 694 | 690 | 690 | 21,000 |
1994/04/22 | 680 | 694 | 680 | 694 | 43,000 |
1994/04/21 | 680 | 680 | 680 | 680 | 8,000 |
1994/04/20 | 692 | 692 | 674 | 674 | 34,000 |
1994/04/19 | 695 | 700 | 694 | 695 | 18,000 |
1994/04/18 | 705 | 705 | 695 | 695 | 40,000 |
1994/04/15 | 700 | 707 | 700 | 702 | 49,000 |
1994/04/14 | 705 | 705 | 700 | 700 | 51,000 |
1994/04/13 | 705 | 705 | 701 | 705 | 33,000 |
1994/04/12 | 705 | 709 | 700 | 700 | 151,000 |
1994/04/11 | 723 | 723 | 705 | 705 | 23,000 |
1994/04/08 | 745 | 745 | 703 | 717 | 64,000 |
1994/04/07 | 749 | 763 | 737 | 739 | 122,000 |
1994/04/06 | 730 | 760 | 726 | 745 | 329,000 |
1994/04/05 | 715 | 725 | 712 | 720 | 73,000 |
1994/04/04 | 730 | 730 | 700 | 715 | 113,000 |
1994/04/01 | 684 | 729 | 684 | 729 | 743,000 |
1994/03/31 | 620 | 665 | 620 | 664 | 176,000 |
1994/03/30 | 619 | 620 | 603 | 619 | 105,000 |
1994/03/29 | 620 | 625 | 620 | 620 | 52,000 |
1994/03/28 | 630 | 630 | 620 | 620 | 29,000 |
1994/03/25 | 635 | 635 | 620 | 620 | 56,000 |
1994/03/24 | 636 | 645 | 636 | 640 | 71,000 |
1994/03/23 | 645 | 645 | 631 | 635 | 37,000 |
1994/03/22 | 670 | 670 | 635 | 635 | 47,000 |
1994/03/18 | 690 | 690 | 670 | 670 | 23,000 |
1994/03/17 | 680 | 688 | 680 | 680 | 37,000 |
1994/03/16 | 649 | 670 | 649 | 670 | 64,000 |
1994/03/15 | 651 | 651 | 650 | 651 | 44,000 |
1994/03/14 | 639 | 651 | 635 | 651 | 89,000 |
1994/03/11 | 635 | 639 | 634 | 639 | 34,000 |
1994/03/10 | 636 | 651 | 636 | 639 | 29,000 |
1994/03/09 | 636 | 641 | 630 | 635 | 33,000 |
1994/03/08 | 635 | 635 | 626 | 635 | 11,000 |
1994/03/07 | 651 | 651 | 645 | 645 | 44,000 |
1994/03/04 | 651 | 651 | 637 | 651 | 252,000 |
1994/03/03 | 670 | 670 | 661 | 661 | 5,000 |
1994/03/02 | 676 | 680 | 662 | 670 | 32,000 |
1994/03/01 | 675 | 675 | 670 | 670 | 8,000 |
1994/02/28 | 655 | 670 | 652 | 665 | 10,000 |
1994/02/25 | 655 | 655 | 646 | 655 | 40,000 |
1994/02/24 | 636 | 655 | 636 | 655 | 13,000 |
1994/02/23 | 633 | 633 | 632 | 632 | 10,000 |
1994/02/22 | 640 | 640 | 634 | 634 | 6,000 |
1994/02/21 | 610 | 621 | 610 | 621 | 3,000 |
1994/02/18 | 621 | 621 | 620 | 621 | 35,000 |
1994/02/17 | 649 | 649 | 621 | 621 | 25,000 |
1994/02/16 | 650 | 650 | 650 | 650 | 4,000 |
1994/02/15 | 641 | 648 | 641 | 648 | 6,000 |
1994/02/14 | 656 | 660 | 655 | 660 | 13,000 |
1994/02/10 | 653 | 655 | 640 | 655 | 7,000 |
1994/02/09 | 679 | 679 | 650 | 655 | 14,000 |
1994/02/08 | 640 | 680 | 639 | 679 | 65,000 |
1994/02/07 | 639 | 640 | 639 | 640 | 14,000 |
1994/02/04 | 630 | 659 | 630 | 640 | 11,000 |
1994/02/03 | 640 | 640 | 640 | 640 | 16,000 |
1994/02/02 | 670 | 670 | 649 | 650 | 23,000 |
1994/02/01 | 665 | 666 | 650 | 660 | 105,000 |
1994/01/31 | 649 | 660 | 640 | 655 | 53,000 |
1994/01/28 | 620 | 620 | 620 | 620 | 7,000 |
1994/01/27 | 630 | 635 | 620 | 620 | 12,000 |
1994/01/26 | 631 | 631 | 620 | 620 | 7,000 |
1994/01/25 | 638 | 638 | 630 | 630 | 14,000 |
1994/01/24 | 610 | 610 | 610 | 610 | 8,000 |
1994/01/21 | 644 | 645 | 640 | 640 | 28,000 |
1994/01/20 | 620 | 645 | 620 | 645 | 55,000 |
1994/01/19 | 618 | 618 | 610 | 610 | 39,000 |
1994/01/18 | 620 | 620 | 610 | 610 | 21,000 |
1994/01/17 | 620 | 620 | 620 | 620 | 15,000 |
1994/01/14 | 620 | 620 | 610 | 620 | 5,000 |
1994/01/13 | 625 | 625 | 615 | 620 | 10,000 |
1994/01/12 | 615 | 620 | 615 | 620 | 3,000 |
1994/01/11 | 620 | 620 | 615 | 615 | 5,000 |
1994/01/10 | 596 | 620 | 596 | 620 | 29,000 |
1994/01/07 | 600 | 600 | 600 | 600 | 1,000 |
1994/01/06 | 610 | 616 | 600 | 600 | 31,000 |
1994/01/05 | 600 | 610 | 600 | 610 | 15,000 |
1994/01/04 | 600 | 600 | 600 | 600 | 2,000 |