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 |
|---|---|---|---|---|---|
| 1996/12/30 | 804 | 810 | 800 | 810 | 26,000 |
| 1996/12/27 | 793 | 810 | 793 | 810 | 55,000 |
| 1996/12/26 | 798 | 810 | 790 | 793 | 99,000 |
| 1996/12/25 | 810 | 810 | 795 | 800 | 69,000 |
| 1996/12/24 | 801 | 820 | 800 | 800 | 101,000 |
| 1996/12/20 | 815 | 830 | 790 | 810 | 169,000 |
| 1996/12/19 | 861 | 863 | 810 | 810 | 115,000 |
| 1996/12/18 | 886 | 890 | 872 | 875 | 39,000 |
| 1996/12/17 | 900 | 910 | 881 | 886 | 18,000 |
| 1996/12/16 | 887 | 910 | 887 | 890 | 29,000 |
| 1996/12/13 | 875 | 895 | 870 | 886 | 76,000 |
| 1996/12/12 | 900 | 906 | 890 | 895 | 50,000 |
| 1996/12/11 | 912 | 912 | 901 | 901 | 35,000 |
| 1996/12/10 | 895 | 906 | 894 | 905 | 51,000 |
| 1996/12/09 | 880 | 895 | 880 | 894 | 20,000 |
| 1996/12/06 | 908 | 908 | 876 | 876 | 98,000 |
| 1996/12/05 | 888 | 898 | 885 | 898 | 64,000 |
| 1996/12/04 | 891 | 899 | 880 | 898 | 78,000 |
| 1996/12/03 | 900 | 900 | 891 | 891 | 92,000 |
| 1996/12/02 | 905 | 905 | 900 | 900 | 68,000 |
| 1996/11/29 | 900 | 910 | 900 | 905 | 159,000 |
| 1996/11/28 | 949 | 950 | 920 | 921 | 83,000 |
| 1996/11/27 | 960 | 960 | 950 | 950 | 104,000 |
| 1996/11/26 | 975 | 975 | 963 | 963 | 76,000 |
| 1996/11/25 | 964 | 970 | 960 | 965 | 68,000 |
| 1996/11/22 | 965 | 965 | 955 | 963 | 183,000 |
| 1996/11/21 | 987 | 990 | 965 | 965 | 81,000 |
| 1996/11/20 | 990 | 995 | 980 | 990 | 80,000 |
| 1996/11/19 | 985 | 990 | 983 | 990 | 29,000 |
| 1996/11/18 | 979 | 988 | 971 | 988 | 30,000 |
| 1996/11/15 | 997 | 1,000 | 960 | 970 | 180,000 |
| 1996/11/14 | 1,010 | 1,010 | 992 | 997 | 89,000 |
| 1996/11/13 | 1,040 | 1,050 | 1,000 | 1,020 | 182,000 |
| 1996/11/12 | 1,050 | 1,050 | 1,030 | 1,040 | 61,000 |
| 1996/11/11 | 1,060 | 1,060 | 1,030 | 1,050 | 65,000 |
| 1996/11/08 | 1,050 | 1,060 | 1,020 | 1,050 | 208,000 |
| 1996/11/07 | 1,100 | 1,110 | 1,040 | 1,050 | 142,000 |
| 1996/11/06 | 1,120 | 1,130 | 1,090 | 1,100 | 228,000 |
| 1996/11/05 | 1,110 | 1,130 | 1,100 | 1,120 | 312,000 |
| 1996/11/01 | 1,090 | 1,110 | 1,070 | 1,090 | 564,000 |
| 1996/10/31 | 999 | 1,070 | 998 | 1,070 | 219,000 |
| 1996/10/30 | 1,010 | 1,020 | 995 | 995 | 48,000 |
| 1996/10/29 | 994 | 1,000 | 990 | 1,000 | 47,000 |
| 1996/10/28 | 993 | 1,020 | 993 | 996 | 32,000 |
| 1996/10/25 | 1,000 | 1,010 | 996 | 1,010 | 43,000 |
| 1996/10/24 | 987 | 1,000 | 987 | 996 | 27,000 |
| 1996/10/23 | 1,010 | 1,010 | 980 | 987 | 86,000 |
| 1996/10/22 | 1,000 | 1,020 | 990 | 1,000 | 68,000 |
| 1996/10/21 | 1,020 | 1,030 | 1,000 | 1,020 | 57,000 |
| 1996/10/18 | 994 | 1,020 | 994 | 1,000 | 86,000 |
| 1996/10/17 | 1,000 | 1,000 | 981 | 994 | 43,000 |
| 1996/10/16 | 970 | 1,000 | 970 | 994 | 62,000 |
| 1996/10/15 | 950 | 980 | 950 | 980 | 53,000 |
| 1996/10/14 | 960 | 960 | 945 | 945 | 50,000 |
| 1996/10/11 | 968 | 968 | 950 | 950 | 46,000 |
| 1996/10/09 | 978 | 980 | 971 | 971 | 62,000 |
| 1996/10/08 | 961 | 979 | 961 | 971 | 50,000 |
| 1996/10/07 | 963 | 973 | 960 | 960 | 60,000 |
| 1996/10/04 | 981 | 985 | 951 | 960 | 59,000 |
| 1996/10/03 | 1,010 | 1,010 | 980 | 980 | 48,000 |
| 1996/10/02 | 1,030 | 1,040 | 997 | 997 | 68,000 |
| 1996/10/01 | 994 | 1,030 | 982 | 1,020 | 107,000 |
| 1996/09/30 | 976 | 981 | 970 | 970 | 38,000 |
| 1996/09/27 | 989 | 989 | 960 | 965 | 76,000 |
| 1996/09/26 | 995 | 995 | 952 | 959 | 71,000 |
| 1996/09/25 | 990 | 999 | 985 | 985 | 44,000 |
| 1996/09/24 | 956 | 970 | 955 | 960 | 51,000 |
| 1996/09/20 | 952 | 955 | 945 | 951 | 91,000 |
| 1996/09/19 | 975 | 975 | 950 | 951 | 36,000 |
| 1996/09/18 | 995 | 995 | 980 | 980 | 43,000 |
| 1996/09/17 | 985 | 995 | 980 | 995 | 45,000 |
| 1996/09/13 | 908 | 940 | 908 | 940 | 54,000 |
| 1996/09/12 | 942 | 942 | 918 | 918 | 57,000 |
| 1996/09/11 | 965 | 970 | 940 | 941 | 85,000 |
| 1996/09/10 | 965 | 974 | 950 | 970 | 100,000 |
| 1996/09/09 | 965 | 965 | 950 | 960 | 52,000 |
| 1996/09/06 | 980 | 980 | 950 | 965 | 87,000 |
| 1996/09/05 | 970 | 978 | 962 | 978 | 113,000 |
| 1996/09/04 | 970 | 980 | 935 | 935 | 90,000 |
| 1996/09/03 | 972 | 994 | 971 | 972 | 41,000 |
| 1996/09/02 | 970 | 985 | 970 | 971 | 36,000 |
| 1996/08/30 | 1,000 | 1,010 | 980 | 982 | 91,000 |
| 1996/08/29 | 1,030 | 1,030 | 1,000 | 1,000 | 50,000 |
| 1996/08/28 | 1,010 | 1,060 | 1,010 | 1,030 | 126,000 |
| 1996/08/27 | 1,010 | 1,010 | 1,000 | 1,000 | 59,000 |
| 1996/08/26 | 1,020 | 1,030 | 1,000 | 1,000 | 83,000 |
| 1996/08/23 | 1,040 | 1,040 | 1,000 | 1,000 | 72,000 |
| 1996/08/22 | 1,060 | 1,060 | 1,040 | 1,040 | 83,000 |
| 1996/08/21 | 1,050 | 1,060 | 1,030 | 1,050 | 82,000 |
| 1996/08/20 | 1,060 | 1,080 | 1,020 | 1,050 | 141,000 |
| 1996/08/19 | 999 | 1,070 | 999 | 1,040 | 251,000 |
| 1996/08/16 | 930 | 980 | 926 | 980 | 185,000 |
| 1996/08/15 | 885 | 937 | 885 | 937 | 300,000 |
| 1996/08/14 | 901 | 920 | 865 | 870 | 396,000 |
| 1996/08/13 | 855 | 916 | 851 | 900 | 373,000 |
| 1996/08/12 | 852 | 874 | 819 | 845 | 845,000 |
| 1996/08/09 | 1,010 | 1,010 | 882 | 882 | 354,000 |
| 1996/08/08 | 1,090 | 1,090 | 1,000 | 1,030 | 223,000 |
| 1996/08/07 | 1,120 | 1,120 | 1,100 | 1,100 | 130,000 |
| 1996/08/06 | 1,120 | 1,120 | 1,090 | 1,100 | 67,000 |
| 1996/08/05 | 1,100 | 1,140 | 1,100 | 1,120 | 105,000 |
| 1996/08/02 | 1,070 | 1,120 | 1,060 | 1,100 | 113,000 |
| 1996/08/01 | 1,060 | 1,060 | 1,020 | 1,050 | 109,000 |
| 1996/07/31 | 1,030 | 1,050 | 990 | 1,040 | 286,000 |
| 1996/07/30 | 1,060 | 1,060 | 989 | 1,010 | 195,000 |
| 1996/07/29 | 1,160 | 1,170 | 1,120 | 1,120 | 96,000 |
| 1996/07/26 | 1,170 | 1,170 | 1,130 | 1,140 | 142,000 |
| 1996/07/25 | 1,230 | 1,230 | 1,120 | 1,130 | 105,000 |
| 1996/07/24 | 1,250 | 1,260 | 1,230 | 1,230 | 35,000 |
| 1996/07/23 | 1,270 | 1,280 | 1,250 | 1,260 | 28,000 |
| 1996/07/22 | 1,290 | 1,290 | 1,270 | 1,280 | 59,000 |
| 1996/07/19 | 1,280 | 1,300 | 1,270 | 1,270 | 63,000 |
| 1996/07/18 | 1,320 | 1,320 | 1,270 | 1,270 | 30,000 |
| 1996/07/17 | 1,280 | 1,330 | 1,280 | 1,290 | 28,000 |
| 1996/07/16 | 1,300 | 1,300 | 1,290 | 1,290 | 26,000 |
| 1996/07/15 | 1,300 | 1,320 | 1,300 | 1,320 | 17,000 |
| 1996/07/12 | 1,300 | 1,330 | 1,290 | 1,330 | 34,000 |
| 1996/07/11 | 1,300 | 1,320 | 1,290 | 1,300 | 47,000 |
| 1996/07/10 | 1,330 | 1,340 | 1,300 | 1,340 | 52,000 |
| 1996/07/09 | 1,320 | 1,330 | 1,300 | 1,330 | 24,000 |
| 1996/07/08 | 1,330 | 1,340 | 1,320 | 1,340 | 34,000 |
| 1996/07/05 | 1,340 | 1,350 | 1,340 | 1,350 | 45,000 |
| 1996/07/04 | 1,330 | 1,350 | 1,330 | 1,330 | 56,000 |
| 1996/07/03 | 1,330 | 1,350 | 1,330 | 1,330 | 32,000 |
| 1996/07/02 | 1,350 | 1,350 | 1,310 | 1,330 | 19,000 |
| 1996/07/01 | 1,330 | 1,340 | 1,310 | 1,310 | 61,000 |
| 1996/06/28 | 1,340 | 1,350 | 1,340 | 1,350 | 60,000 |
| 1996/06/27 | 1,320 | 1,340 | 1,300 | 1,340 | 65,000 |
| 1996/06/26 | 1,350 | 1,350 | 1,320 | 1,340 | 134,000 |
| 1996/06/25 | 1,330 | 1,350 | 1,330 | 1,350 | 90,000 |
| 1996/06/24 | 1,330 | 1,350 | 1,310 | 1,310 | 39,000 |
| 1996/06/21 | 1,300 | 1,340 | 1,300 | 1,310 | 90,000 |
| 1996/06/20 | 1,300 | 1,310 | 1,290 | 1,290 | 155,000 |
| 1996/06/19 | 1,320 | 1,330 | 1,290 | 1,290 | 72,000 |
| 1996/06/18 | 1,310 | 1,320 | 1,300 | 1,300 | 56,000 |
| 1996/06/17 | 1,310 | 1,350 | 1,300 | 1,320 | 61,000 |
| 1996/06/14 | 1,320 | 1,350 | 1,290 | 1,290 | 180,000 |
| 1996/06/13 | 1,370 | 1,370 | 1,300 | 1,320 | 205,000 |
| 1996/06/12 | 1,270 | 1,330 | 1,260 | 1,330 | 183,000 |
| 1996/06/11 | 1,310 | 1,310 | 1,250 | 1,250 | 245,000 |
| 1996/06/10 | 1,260 | 1,320 | 1,260 | 1,290 | 221,000 |
| 1996/06/07 | 1,370 | 1,400 | 1,210 | 1,220 | 584,000 |
| 1996/06/06 | 1,460 | 1,490 | 1,350 | 1,350 | 168,000 |
| 1996/06/05 | 1,530 | 1,530 | 1,450 | 1,470 | 197,000 |
| 1996/06/04 | 1,370 | 1,480 | 1,370 | 1,460 | 211,000 |
| 1996/06/03 | 1,530 | 1,540 | 1,350 | 1,350 | 273,000 |
| 1996/05/31 | 1,550 | 1,550 | 1,480 | 1,510 | 290,000 |
| 1996/05/30 | 1,580 | 1,590 | 1,540 | 1,550 | 137,000 |
| 1996/05/29 | 1,580 | 1,600 | 1,550 | 1,580 | 134,000 |
| 1996/05/28 | 1,580 | 1,600 | 1,540 | 1,550 | 102,000 |
| 1996/05/27 | 1,600 | 1,630 | 1,550 | 1,550 | 76,000 |
| 1996/05/24 | 1,600 | 1,620 | 1,580 | 1,610 | 163,000 |
| 1996/05/23 | 1,610 | 1,630 | 1,590 | 1,630 | 55,000 |
| 1996/05/22 | 1,640 | 1,650 | 1,580 | 1,590 | 112,000 |
| 1996/05/21 | 1,680 | 1,680 | 1,630 | 1,630 | 104,000 |
| 1996/05/20 | 1,690 | 1,700 | 1,680 | 1,680 | 98,000 |
| 1996/05/17 | 1,730 | 1,730 | 1,680 | 1,690 | 182,000 |
| 1996/05/16 | 1,710 | 1,740 | 1,690 | 1,730 | 337,000 |
| 1996/05/15 | 1,710 | 1,740 | 1,690 | 1,710 | 252,000 |
| 1996/05/14 | 1,740 | 1,740 | 1,680 | 1,700 | 455,000 |
| 1996/05/13 | 1,660 | 1,740 | 1,660 | 1,710 | 1,084,000 |
| 1996/05/10 | 1,640 | 1,650 | 1,610 | 1,630 | 127,000 |
| 1996/05/09 | 1,680 | 1,680 | 1,620 | 1,620 | 267,000 |
| 1996/05/08 | 1,570 | 1,710 | 1,570 | 1,650 | 907,000 |
| 1996/05/07 | 1,580 | 1,590 | 1,560 | 1,560 | 127,000 |
| 1996/05/02 | 1,540 | 1,540 | 1,530 | 1,540 | 57,000 |
| 1996/05/01 | 1,600 | 1,600 | 1,550 | 1,550 | 77,000 |
| 1996/04/30 | 1,560 | 1,600 | 1,560 | 1,590 | 66,000 |
| 1996/04/26 | 1,540 | 1,570 | 1,540 | 1,560 | 48,000 |
| 1996/04/25 | 1,580 | 1,580 | 1,540 | 1,540 | 43,000 |
| 1996/04/24 | 1,560 | 1,570 | 1,550 | 1,560 | 29,000 |
| 1996/04/23 | 1,560 | 1,580 | 1,540 | 1,550 | 113,000 |
| 1996/04/22 | 1,560 | 1,590 | 1,560 | 1,560 | 36,000 |
| 1996/04/19 | 1,600 | 1,600 | 1,550 | 1,560 | 47,000 |
| 1996/04/18 | 1,590 | 1,620 | 1,590 | 1,610 | 63,000 |
| 1996/04/17 | 1,630 | 1,630 | 1,580 | 1,580 | 75,000 |
| 1996/04/16 | 1,610 | 1,620 | 1,590 | 1,590 | 84,000 |
| 1996/04/15 | 1,650 | 1,650 | 1,610 | 1,610 | 69,000 |
| 1996/04/12 | 1,600 | 1,670 | 1,600 | 1,660 | 356,000 |
| 1996/04/11 | 1,560 | 1,600 | 1,550 | 1,600 | 123,000 |
| 1996/04/10 | 1,580 | 1,590 | 1,570 | 1,570 | 72,000 |
| 1996/04/09 | 1,530 | 1,550 | 1,530 | 1,550 | 90,000 |
| 1996/04/08 | 1,530 | 1,540 | 1,520 | 1,530 | 48,000 |
| 1996/04/05 | 1,570 | 1,570 | 1,510 | 1,510 | 91,000 |
| 1996/04/04 | 1,550 | 1,570 | 1,550 | 1,570 | 41,000 |
| 1996/04/03 | 1,580 | 1,590 | 1,570 | 1,580 | 30,000 |
| 1996/04/02 | 1,600 | 1,610 | 1,550 | 1,550 | 36,000 |
| 1996/04/01 | 1,600 | 1,600 | 1,570 | 1,600 | 59,000 |
| 1996/03/29 | 1,550 | 1,580 | 1,540 | 1,540 | 56,000 |
| 1996/03/28 | 1,560 | 1,570 | 1,530 | 1,540 | 136,000 |
| 1996/03/27 | 1,530 | 1,600 | 1,530 | 1,590 | 61,000 |
| 1996/03/26 | 1,580 | 1,600 | 1,560 | 1,560 | 71,000 |
| 1996/03/25 | 1,580 | 1,600 | 1,500 | 1,510 | 49,000 |
| 1996/03/22 | 1,550 | 1,580 | 1,470 | 1,580 | 91,000 |
| 1996/03/21 | 1,560 | 1,570 | 1,550 | 1,560 | 65,000 |
| 1996/03/19 | 1,570 | 1,590 | 1,530 | 1,530 | 141,000 |
| 1996/03/18 | 1,640 | 1,640 | 1,550 | 1,550 | 104,000 |
| 1996/03/15 | 1,640 | 1,660 | 1,610 | 1,620 | 169,000 |
| 1996/03/14 | 1,680 | 1,680 | 1,610 | 1,610 | 231,000 |
| 1996/03/13 | 1,650 | 1,710 | 1,640 | 1,660 | 527,000 |
| 1996/03/12 | 1,670 | 1,690 | 1,640 | 1,650 | 272,000 |
| 1996/03/11 | 1,600 | 1,690 | 1,600 | 1,640 | 455,000 |
| 1996/03/08 | 1,660 | 1,720 | 1,600 | 1,630 | 789,000 |
| 1996/03/07 | 1,590 | 1,650 | 1,560 | 1,640 | 284,000 |
| 1996/03/06 | 1,570 | 1,590 | 1,570 | 1,590 | 148,000 |
| 1996/03/05 | 1,620 | 1,620 | 1,530 | 1,560 | 282,000 |
| 1996/03/04 | 1,700 | 1,720 | 1,610 | 1,640 | 750,000 |
| 1996/03/01 | 1,600 | 1,680 | 1,590 | 1,670 | 1,203,000 |
| 1996/02/29 | 1,460 | 1,580 | 1,460 | 1,570 | 481,000 |
| 1996/02/28 | 1,450 | 1,480 | 1,430 | 1,450 | 82,000 |
| 1996/02/27 | 1,490 | 1,490 | 1,440 | 1,450 | 137,000 |
| 1996/02/26 | 1,420 | 1,480 | 1,380 | 1,480 | 50,000 |
| 1996/02/23 | 1,480 | 1,500 | 1,430 | 1,430 | 132,000 |
| 1996/02/22 | 1,370 | 1,480 | 1,360 | 1,460 | 167,000 |
| 1996/02/21 | 1,370 | 1,380 | 1,350 | 1,380 | 193,000 |
| 1996/02/20 | 1,380 | 1,390 | 1,360 | 1,360 | 99,000 |
| 1996/02/19 | 1,370 | 1,380 | 1,330 | 1,360 | 132,000 |
| 1996/02/16 | 1,440 | 1,440 | 1,330 | 1,350 | 266,000 |
| 1996/02/15 | 1,480 | 1,520 | 1,450 | 1,450 | 83,000 |
| 1996/02/14 | 1,490 | 1,500 | 1,460 | 1,490 | 66,000 |
| 1996/02/13 | 1,570 | 1,590 | 1,500 | 1,510 | 113,000 |
| 1996/02/09 | 1,560 | 1,590 | 1,500 | 1,580 | 109,000 |
| 1996/02/08 | 1,530 | 1,600 | 1,530 | 1,570 | 496,000 |
| 1996/02/07 | 1,360 | 1,470 | 1,360 | 1,460 | 130,000 |
| 1996/02/06 | 1,390 | 1,400 | 1,350 | 1,350 | 105,000 |
| 1996/02/05 | 1,420 | 1,420 | 1,380 | 1,400 | 29,000 |
| 1996/02/02 | 1,430 | 1,430 | 1,400 | 1,400 | 51,000 |
| 1996/02/01 | 1,450 | 1,450 | 1,410 | 1,410 | 33,000 |
| 1996/01/31 | 1,470 | 1,470 | 1,430 | 1,450 | 88,000 |
| 1996/01/30 | 1,440 | 1,460 | 1,410 | 1,410 | 53,000 |
| 1996/01/29 | 1,470 | 1,470 | 1,390 | 1,420 | 99,000 |
| 1996/01/26 | 1,430 | 1,480 | 1,400 | 1,480 | 66,000 |
| 1996/01/25 | 1,420 | 1,500 | 1,420 | 1,420 | 166,000 |
| 1996/01/24 | 1,410 | 1,420 | 1,360 | 1,400 | 151,000 |
| 1996/01/23 | 1,450 | 1,450 | 1,400 | 1,420 | 78,000 |
| 1996/01/22 | 1,470 | 1,470 | 1,420 | 1,450 | 179,000 |
| 1996/01/19 | 1,290 | 1,450 | 1,260 | 1,430 | 451,000 |
| 1996/01/18 | 1,490 | 1,540 | 1,260 | 1,260 | 218,000 |
| 1996/01/17 | 1,610 | 1,620 | 1,520 | 1,550 | 209,000 |
| 1996/01/16 | 1,680 | 1,690 | 1,640 | 1,640 | 61,000 |
| 1996/01/12 | 1,680 | 1,730 | 1,670 | 1,680 | 90,000 |
| 1996/01/11 | 1,720 | 1,740 | 1,670 | 1,710 | 188,000 |
| 1996/01/10 | 1,800 | 1,810 | 1,700 | 1,700 | 147,000 |
| 1996/01/09 | 1,800 | 1,820 | 1,770 | 1,800 | 178,000 |
| 1996/01/08 | 1,700 | 1,780 | 1,700 | 1,770 | 310,000 |
| 1996/01/05 | 1,680 | 1,690 | 1,670 | 1,680 | 185,000 |
| 1996/01/04 | 1,750 | 1,750 | 1,700 | 1,700 | 26,000 |