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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,740 | 1,760 | 1,720 | 1,760 | 50,000 |
| 1995/12/28 | 1,760 | 1,790 | 1,750 | 1,750 | 132,000 |
| 1995/12/27 | 1,840 | 1,850 | 1,750 | 1,780 | 252,000 |
| 1995/12/26 | 1,670 | 1,830 | 1,670 | 1,820 | 358,000 |
| 1995/12/25 | 1,680 | 1,700 | 1,660 | 1,690 | 111,000 |
| 1995/12/22 | 1,730 | 1,750 | 1,670 | 1,710 | 297,000 |
| 1995/12/21 | 1,760 | 1,780 | 1,750 | 1,750 | 112,000 |
| 1995/12/20 | 1,770 | 1,820 | 1,750 | 1,790 | 380,000 |
| 1995/12/19 | 1,770 | 1,800 | 1,770 | 1,770 | 165,000 |
| 1995/12/18 | 1,810 | 1,830 | 1,790 | 1,810 | 246,000 |
| 1995/12/15 | 1,870 | 1,870 | 1,800 | 1,840 | 171,000 |
| 1995/12/14 | 1,900 | 1,930 | 1,870 | 1,900 | 321,000 |
| 1995/12/13 | 1,920 | 1,950 | 1,910 | 1,930 | 358,000 |
| 1995/12/12 | 1,960 | 1,970 | 1,910 | 1,950 | 287,000 |
| 1995/12/11 | 1,990 | 2,020 | 1,950 | 1,980 | 1,139,000 |
| 1995/12/08 | 1,920 | 1,970 | 1,890 | 1,970 | 872,000 |
| 1995/12/07 | 1,910 | 1,940 | 1,890 | 1,890 | 521,000 |
| 1995/12/06 | 1,820 | 1,880 | 1,820 | 1,880 | 489,000 |
| 1995/12/05 | 1,880 | 1,890 | 1,840 | 1,870 | 539,000 |
| 1995/12/04 | 1,960 | 1,970 | 1,910 | 1,940 | 814,000 |
| 1995/12/01 | 1,850 | 1,950 | 1,840 | 1,930 | 2,470,000 |
| 1995/11/30 | 1,800 | 1,860 | 1,800 | 1,820 | 864,000 |
| 1995/11/29 | 1,830 | 1,860 | 1,800 | 1,810 | 1,441,000 |
| 1995/11/28 | 1,750 | 1,840 | 1,720 | 1,840 | 2,383,000 |
| 1995/11/27 | 1,760 | 1,800 | 1,720 | 1,740 | 1,387,000 |
| 1995/11/24 | 1,680 | 1,690 | 1,640 | 1,650 | 502,000 |
| 1995/11/22 | 1,680 | 1,690 | 1,630 | 1,690 | 555,000 |
| 1995/11/21 | 1,720 | 1,770 | 1,640 | 1,700 | 1,280,000 |
| 1995/11/20 | 1,610 | 1,740 | 1,590 | 1,740 | 2,879,000 |
| 1995/11/17 | 1,570 | 1,610 | 1,550 | 1,580 | 1,459,000 |
| 1995/11/16 | 1,550 | 1,620 | 1,530 | 1,550 | 1,589,000 |
| 1995/11/15 | 1,570 | 1,720 | 1,520 | 1,540 | 3,841,000 |
| 1995/11/14 | 1,400 | 1,550 | 1,380 | 1,510 | 3,941,000 |
| 1995/11/13 | 1,360 | 1,410 | 1,330 | 1,370 | 2,689,000 |
| 1995/11/10 | 1,240 | 1,350 | 1,240 | 1,330 | 3,029,000 |
| 1995/11/09 | 1,100 | 1,240 | 1,100 | 1,240 | 2,400,000 |
| 1995/11/08 | 946 | 1,040 | 946 | 1,040 | 902,000 |
| 1995/11/07 | 909 | 940 | 907 | 940 | 166,000 |
| 1995/11/06 | 888 | 910 | 888 | 900 | 88,000 |
| 1995/11/02 | 888 | 888 | 875 | 885 | 70,000 |
| 1995/11/01 | 884 | 885 | 878 | 878 | 35,000 |
| 1995/10/31 | 876 | 885 | 860 | 885 | 40,000 |
| 1995/10/30 | 880 | 880 | 872 | 876 | 25,000 |
| 1995/10/27 | 850 | 876 | 850 | 876 | 13,000 |
| 1995/10/26 | 887 | 896 | 860 | 860 | 53,000 |
| 1995/10/25 | 869 | 890 | 868 | 880 | 120,000 |
| 1995/10/24 | 871 | 877 | 860 | 860 | 76,000 |
| 1995/10/23 | 877 | 877 | 871 | 875 | 25,000 |
| 1995/10/20 | 860 | 880 | 859 | 870 | 138,000 |
| 1995/10/19 | 865 | 870 | 859 | 859 | 38,000 |
| 1995/10/18 | 864 | 865 | 864 | 865 | 10,000 |
| 1995/10/17 | 866 | 866 | 857 | 857 | 10,000 |
| 1995/10/16 | 856 | 859 | 856 | 856 | 20,000 |
| 1995/10/13 | 860 | 860 | 856 | 856 | 51,000 |
| 1995/10/12 | 857 | 870 | 857 | 860 | 18,000 |
| 1995/10/11 | 861 | 870 | 857 | 858 | 52,000 |
| 1995/10/09 | 867 | 867 | 857 | 858 | 39,000 |
| 1995/10/06 | 857 | 859 | 855 | 857 | 36,000 |
| 1995/10/05 | 853 | 857 | 841 | 855 | 13,000 |
| 1995/10/04 | 840 | 860 | 840 | 855 | 24,000 |
| 1995/10/03 | 830 | 830 | 830 | 830 | 14,000 |
| 1995/10/02 | 830 | 830 | 810 | 810 | 3,000 |
| 1995/09/29 | 840 | 840 | 830 | 830 | 7,000 |
| 1995/09/28 | 835 | 840 | 835 | 840 | 26,000 |
| 1995/09/27 | 813 | 840 | 812 | 840 | 8,000 |
| 1995/09/26 | 810 | 810 | 810 | 810 | 1,000 |
| 1995/09/25 | 800 | 800 | 798 | 800 | 25,000 |
| 1995/09/22 | 815 | 815 | 800 | 800 | 34,000 |
| 1995/09/21 | 835 | 835 | 835 | 835 | 10,000 |
| 1995/09/20 | 865 | 865 | 855 | 865 | 23,000 |
| 1995/09/19 | 860 | 860 | 855 | 859 | 21,000 |
| 1995/09/18 | 875 | 875 | 854 | 855 | 29,000 |
| 1995/09/14 | 857 | 870 | 855 | 870 | 79,000 |
| 1995/09/13 | 858 | 860 | 855 | 855 | 21,000 |
| 1995/09/12 | 860 | 860 | 850 | 860 | 32,000 |
| 1995/09/11 | 845 | 860 | 835 | 860 | 33,000 |
| 1995/09/08 | 820 | 828 | 815 | 825 | 128,000 |
| 1995/09/07 | 820 | 825 | 815 | 815 | 24,000 |
| 1995/09/06 | 809 | 820 | 806 | 815 | 67,000 |
| 1995/09/05 | 809 | 809 | 809 | 809 | 6,000 |
| 1995/09/04 | 835 | 835 | 822 | 822 | 8,000 |
| 1995/09/01 | 845 | 845 | 835 | 835 | 25,000 |
| 1995/08/31 | 838 | 840 | 835 | 840 | 8,000 |
| 1995/08/30 | 850 | 862 | 850 | 855 | 72,000 |
| 1995/08/29 | 820 | 840 | 820 | 840 | 20,000 |
| 1995/08/28 | 820 | 830 | 815 | 830 | 14,000 |
| 1995/08/25 | 820 | 821 | 808 | 809 | 40,000 |
| 1995/08/24 | 806 | 809 | 806 | 806 | 12,000 |
| 1995/08/23 | 832 | 839 | 821 | 821 | 61,000 |
| 1995/08/22 | 832 | 839 | 830 | 831 | 55,000 |
| 1995/08/21 | 850 | 850 | 840 | 850 | 60,000 |
| 1995/08/18 | 845 | 845 | 832 | 840 | 50,000 |
| 1995/08/17 | 848 | 848 | 840 | 840 | 3,000 |
| 1995/08/16 | 848 | 850 | 840 | 848 | 138,000 |
| 1995/08/15 | 805 | 828 | 802 | 828 | 21,000 |
| 1995/08/14 | 807 | 807 | 800 | 805 | 93,000 |
| 1995/08/11 | 810 | 810 | 805 | 805 | 7,000 |
| 1995/08/10 | 810 | 810 | 805 | 809 | 27,000 |
| 1995/08/09 | 806 | 815 | 805 | 810 | 29,000 |
| 1995/08/08 | 806 | 806 | 806 | 806 | 7,000 |
| 1995/08/07 | 819 | 819 | 805 | 805 | 8,000 |
| 1995/08/04 | 805 | 810 | 805 | 805 | 27,000 |
| 1995/08/03 | 790 | 803 | 790 | 790 | 56,000 |
| 1995/08/02 | 780 | 780 | 780 | 780 | 9,000 |
| 1995/08/01 | 785 | 790 | 785 | 790 | 63,000 |
| 1995/07/31 | 790 | 790 | 780 | 785 | 21,000 |
| 1995/07/28 | 785 | 785 | 765 | 780 | 16,000 |
| 1995/07/27 | 780 | 790 | 780 | 789 | 9,000 |
| 1995/07/26 | 786 | 788 | 780 | 788 | 43,000 |
| 1995/07/25 | 790 | 790 | 787 | 787 | 13,000 |
| 1995/07/24 | 782 | 790 | 782 | 782 | 31,000 |
| 1995/07/21 | 763 | 764 | 763 | 763 | 5,000 |
| 1995/07/20 | 764 | 765 | 755 | 763 | 42,000 |
| 1995/07/19 | 780 | 780 | 770 | 770 | 14,000 |
| 1995/07/18 | 801 | 801 | 790 | 790 | 25,000 |
| 1995/07/17 | 770 | 800 | 770 | 790 | 102,000 |
| 1995/07/14 | 790 | 790 | 770 | 770 | 16,000 |
| 1995/07/13 | 780 | 785 | 770 | 780 | 58,000 |
| 1995/07/12 | 765 | 780 | 760 | 780 | 123,000 |
| 1995/07/11 | 765 | 765 | 765 | 765 | 5,000 |
| 1995/07/10 | 755 | 777 | 750 | 760 | 46,000 |
| 1995/07/07 | 731 | 748 | 731 | 745 | 105,000 |
| 1995/07/06 | 690 | 710 | 690 | 708 | 61,000 |
| 1995/07/05 | 676 | 690 | 676 | 690 | 6,000 |
| 1995/07/04 | 680 | 680 | 670 | 670 | 15,000 |
| 1995/07/03 | 675 | 675 | 670 | 670 | 18,000 |
| 1995/06/30 | 695 | 695 | 671 | 671 | 8,000 |
| 1995/06/29 | 700 | 700 | 695 | 695 | 5,000 |
| 1995/06/28 | 690 | 690 | 690 | 690 | 10,000 |
| 1995/06/27 | 705 | 705 | 700 | 700 | 7,000 |
| 1995/06/26 | 703 | 703 | 703 | 703 | 5,000 |
| 1995/06/23 | 699 | 700 | 699 | 700 | 16,000 |
| 1995/06/22 | 671 | 671 | 671 | 671 | 2,000 |
| 1995/06/21 | 663 | 680 | 663 | 666 | 12,000 |
| 1995/06/20 | 665 | 665 | 660 | 660 | 22,000 |
| 1995/06/19 | 660 | 665 | 660 | 665 | 16,000 |
| 1995/06/16 | 670 | 670 | 660 | 660 | 13,000 |
| 1995/06/15 | 681 | 681 | 665 | 665 | 15,000 |
| 1995/06/14 | 675 | 681 | 675 | 681 | 6,000 |
| 1995/06/13 | 690 | 695 | 680 | 680 | 26,000 |
| 1995/06/12 | 695 | 701 | 695 | 700 | 18,000 |
| 1995/06/09 | 730 | 730 | 705 | 705 | 27,000 |
| 1995/06/08 | 714 | 715 | 700 | 714 | 38,000 |
| 1995/06/07 | 715 | 721 | 710 | 714 | 29,000 |
| 1995/06/06 | 715 | 730 | 715 | 720 | 28,000 |
| 1995/06/05 | 716 | 720 | 716 | 720 | 4,000 |
| 1995/06/02 | 734 | 734 | 715 | 715 | 11,000 |
| 1995/06/01 | 715 | 721 | 705 | 705 | 20,000 |
| 1995/05/31 | 711 | 721 | 711 | 715 | 40,000 |
| 1995/05/30 | 678 | 720 | 674 | 711 | 18,000 |
| 1995/05/29 | 688 | 688 | 678 | 678 | 4,000 |
| 1995/05/26 | 690 | 690 | 689 | 689 | 3,000 |
| 1995/05/25 | 700 | 700 | 700 | 700 | 15,000 |
| 1995/05/24 | 700 | 700 | 700 | 700 | 7,000 |
| 1995/05/23 | 700 | 700 | 700 | 700 | 4,000 |
| 1995/05/22 | 720 | 730 | 720 | 730 | 14,000 |
| 1995/05/19 | 759 | 759 | 740 | 740 | 30,000 |
| 1995/05/18 | 744 | 749 | 740 | 749 | 15,000 |
| 1995/05/17 | 734 | 744 | 734 | 744 | 3,000 |
| 1995/05/16 | 739 | 739 | 734 | 734 | 18,000 |
| 1995/05/15 | 739 | 739 | 729 | 729 | 6,000 |
| 1995/05/12 | 745 | 760 | 745 | 758 | 66,000 |
| 1995/05/11 | 761 | 761 | 755 | 755 | 16,000 |
| 1995/05/10 | 761 | 764 | 752 | 764 | 42,000 |
| 1995/05/09 | 761 | 764 | 759 | 762 | 70,000 |
| 1995/05/08 | 734 | 754 | 734 | 754 | 42,000 |
| 1995/05/02 | 745 | 745 | 744 | 744 | 36,000 |
| 1995/05/01 | 711 | 735 | 710 | 734 | 48,000 |
| 1995/04/28 | 716 | 720 | 711 | 711 | 56,000 |
| 1995/04/27 | 730 | 738 | 713 | 720 | 19,000 |
| 1995/04/26 | 729 | 739 | 711 | 730 | 107,000 |
| 1995/04/25 | 730 | 730 | 730 | 730 | 19,000 |
| 1995/04/24 | 722 | 730 | 720 | 730 | 23,000 |
| 1995/04/21 | 710 | 720 | 710 | 720 | 58,000 |
| 1995/04/20 | 710 | 720 | 700 | 710 | 65,000 |
| 1995/04/19 | 715 | 729 | 710 | 720 | 65,000 |
| 1995/04/18 | 720 | 720 | 719 | 719 | 34,000 |
| 1995/04/17 | 720 | 720 | 710 | 720 | 28,000 |
| 1995/04/13 | 719 | 720 | 719 | 720 | 14,000 |
| 1995/04/12 | 721 | 721 | 720 | 720 | 2,000 |
| 1995/04/11 | 725 | 725 | 720 | 720 | 3,000 |
| 1995/04/10 | 735 | 735 | 715 | 715 | 8,000 |
| 1995/04/07 | 755 | 755 | 725 | 725 | 32,000 |
| 1995/04/06 | 730 | 745 | 720 | 745 | 41,000 |
| 1995/04/05 | 716 | 726 | 710 | 710 | 26,000 |
| 1995/04/04 | 701 | 703 | 701 | 703 | 25,000 |
| 1995/03/31 | 750 | 750 | 748 | 748 | 16,000 |
| 1995/03/29 | 781 | 785 | 779 | 779 | 54,000 |
| 1995/03/28 | 720 | 770 | 720 | 770 | 33,000 |
| 1995/03/27 | 710 | 720 | 709 | 710 | 51,000 |
| 1995/03/24 | 720 | 720 | 710 | 720 | 19,000 |
| 1995/03/23 | 764 | 764 | 730 | 730 | 17,000 |
| 1995/03/22 | 760 | 770 | 759 | 770 | 45,000 |
| 1995/03/20 | 765 | 769 | 764 | 769 | 68,000 |
| 1995/03/17 | 770 | 770 | 764 | 769 | 21,000 |
| 1995/03/16 | 773 | 780 | 773 | 780 | 10,000 |
| 1995/03/15 | 778 | 803 | 776 | 803 | 13,000 |
| 1995/03/14 | 806 | 806 | 788 | 788 | 12,000 |
| 1995/03/13 | 826 | 826 | 801 | 816 | 15,000 |
| 1995/03/10 | 859 | 859 | 846 | 846 | 23,000 |
| 1995/03/09 | 853 | 859 | 839 | 840 | 85,000 |
| 1995/03/08 | 850 | 850 | 839 | 849 | 75,000 |
| 1995/03/07 | 859 | 860 | 856 | 856 | 52,000 |
| 1995/03/06 | 845 | 869 | 835 | 869 | 60,000 |
| 1995/03/03 | 800 | 835 | 800 | 835 | 64,000 |
| 1995/03/02 | 810 | 810 | 800 | 800 | 80,000 |
| 1995/03/01 | 795 | 795 | 770 | 770 | 10,000 |
| 1995/02/28 | 795 | 805 | 795 | 796 | 19,000 |
| 1995/02/27 | 835 | 835 | 799 | 805 | 9,000 |
| 1995/02/24 | 850 | 850 | 835 | 835 | 25,000 |
| 1995/02/23 | 852 | 852 | 840 | 851 | 50,000 |
| 1995/02/22 | 829 | 860 | 829 | 853 | 70,000 |
| 1995/02/21 | 829 | 830 | 825 | 829 | 73,000 |
| 1995/02/20 | 830 | 830 | 825 | 829 | 23,000 |
| 1995/02/17 | 798 | 830 | 798 | 830 | 28,000 |
| 1995/02/16 | 815 | 818 | 815 | 818 | 11,000 |
| 1995/02/15 | 834 | 835 | 820 | 820 | 29,000 |
| 1995/02/14 | 835 | 835 | 830 | 835 | 26,000 |
| 1995/02/13 | 840 | 840 | 835 | 835 | 12,000 |
| 1995/02/10 | 810 | 820 | 805 | 820 | 7,000 |
| 1995/02/09 | 810 | 811 | 809 | 810 | 34,000 |
| 1995/02/08 | 830 | 830 | 821 | 822 | 15,000 |
| 1995/02/07 | 840 | 840 | 820 | 830 | 55,000 |
| 1995/02/06 | 850 | 850 | 830 | 840 | 20,000 |
| 1995/02/03 | 862 | 862 | 855 | 860 | 60,000 |
| 1995/02/02 | 860 | 861 | 860 | 861 | 71,000 |
| 1995/02/01 | 940 | 954 | 920 | 928 | 198,000 |
| 1995/01/31 | 952 | 972 | 930 | 965 | 613,000 |
| 1995/01/30 | 962 | 962 | 962 | 962 | 416,000 |
| 1995/01/27 | 818 | 863 | 818 | 862 | 608,000 |
| 1995/01/26 | 800 | 830 | 800 | 820 | 85,000 |
| 1995/01/25 | 818 | 818 | 818 | 818 | 37,000 |
| 1995/01/24 | 740 | 760 | 735 | 759 | 47,000 |
| 1995/01/23 | 775 | 775 | 740 | 740 | 28,000 |
| 1995/01/20 | 785 | 790 | 775 | 775 | 118,000 |
| 1995/01/19 | 810 | 810 | 790 | 790 | 33,000 |
| 1995/01/18 | 820 | 820 | 810 | 810 | 46,000 |
| 1995/01/17 | 819 | 820 | 810 | 820 | 84,000 |
| 1995/01/13 | 790 | 809 | 785 | 809 | 52,000 |
| 1995/01/12 | 800 | 800 | 790 | 790 | 38,000 |
| 1995/01/11 | 800 | 805 | 795 | 800 | 81,000 |
| 1995/01/10 | 809 | 820 | 800 | 801 | 97,000 |
| 1995/01/09 | 775 | 809 | 775 | 809 | 34,000 |
| 1995/01/06 | 790 | 790 | 772 | 772 | 53,000 |
| 1995/01/05 | 800 | 800 | 796 | 800 | 20,000 |
| 1995/01/04 | 796 | 796 | 790 | 790 | 4,000 |