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 |
---|---|---|---|---|---|
1998/12/30 | 356 | 357 | 355 | 355 | 8,000 |
1998/12/29 | 359 | 360 | 357 | 357 | 14,000 |
1998/12/28 | 360 | 365 | 360 | 360 | 12,000 |
1998/12/25 | 380 | 380 | 360 | 374 | 29,000 |
1998/12/24 | 364 | 364 | 360 | 360 | 6,000 |
1998/12/22 | 371 | 371 | 365 | 365 | 10,000 |
1998/12/21 | 370 | 374 | 365 | 365 | 6,000 |
1998/12/18 | 373 | 373 | 366 | 370 | 20,000 |
1998/12/17 | 376 | 376 | 365 | 365 | 17,000 |
1998/12/16 | 376 | 380 | 376 | 376 | 6,000 |
1998/12/15 | 375 | 380 | 375 | 376 | 9,000 |
1998/12/14 | 380 | 380 | 380 | 380 | 5,000 |
1998/12/11 | 386 | 386 | 380 | 380 | 31,000 |
1998/12/10 | 391 | 395 | 390 | 390 | 12,000 |
1998/12/09 | 385 | 393 | 385 | 393 | 6,000 |
1998/12/08 | 381 | 385 | 380 | 385 | 28,000 |
1998/12/07 | 394 | 394 | 385 | 385 | 38,000 |
1998/12/04 | 431 | 431 | 375 | 395 | 225,000 |
1998/12/03 | 428 | 429 | 411 | 411 | 15,000 |
1998/12/02 | 429 | 429 | 428 | 428 | 10,000 |
1998/12/01 | 420 | 420 | 405 | 419 | 31,000 |
1998/11/30 | 440 | 440 | 420 | 420 | 21,000 |
1998/11/27 | 413 | 445 | 413 | 440 | 34,000 |
1998/11/26 | 407 | 408 | 407 | 408 | 7,000 |
1998/11/25 | 420 | 420 | 415 | 415 | 30,000 |
1998/11/24 | 398 | 400 | 395 | 400 | 20,000 |
1998/11/20 | 393 | 399 | 393 | 398 | 12,000 |
1998/11/19 | 398 | 398 | 396 | 398 | 22,000 |
1998/11/18 | 384 | 395 | 378 | 395 | 28,000 |
1998/11/17 | 370 | 370 | 365 | 365 | 11,000 |
1998/11/16 | 370 | 370 | 365 | 365 | 6,000 |
1998/11/13 | 360 | 360 | 350 | 352 | 12,000 |
1998/11/12 | 369 | 370 | 360 | 360 | 18,000 |
1998/11/11 | 370 | 370 | 360 | 370 | 7,000 |
1998/11/10 | 370 | 370 | 365 | 370 | 12,000 |
1998/11/09 | 368 | 368 | 368 | 368 | 3,000 |
1998/11/06 | 367 | 368 | 366 | 368 | 15,000 |
1998/11/05 | 365 | 370 | 365 | 366 | 15,000 |
1998/11/04 | 361 | 365 | 361 | 365 | 22,000 |
1998/11/02 | 350 | 351 | 350 | 351 | 5,000 |
1998/10/30 | 355 | 365 | 351 | 351 | 7,000 |
1998/10/29 | 350 | 350 | 350 | 350 | 1,000 |
1998/10/28 | 359 | 359 | 350 | 350 | 12,000 |
1998/10/27 | 353 | 359 | 351 | 351 | 25,000 |
1998/10/26 | 361 | 361 | 350 | 351 | 8,000 |
1998/10/23 | 379 | 384 | 360 | 362 | 61,000 |
1998/10/22 | 361 | 379 | 361 | 365 | 51,000 |
1998/10/21 | 359 | 370 | 359 | 360 | 58,000 |
1998/10/20 | 359 | 360 | 352 | 359 | 29,000 |
1998/10/19 | 350 | 359 | 350 | 359 | 37,000 |
1998/10/16 | 350 | 352 | 350 | 350 | 23,000 |
1998/10/15 | 350 | 351 | 350 | 350 | 35,000 |
1998/10/14 | 350 | 351 | 350 | 350 | 16,000 |
1998/10/13 | 357 | 357 | 350 | 350 | 29,000 |
1998/10/12 | 350 | 365 | 350 | 357 | 30,000 |
1998/10/09 | 351 | 352 | 350 | 350 | 135,000 |
1998/10/08 | 365 | 365 | 351 | 351 | 40,000 |
1998/10/07 | 350 | 370 | 350 | 370 | 108,000 |
1998/10/06 | 346 | 353 | 346 | 350 | 28,000 |
1998/10/05 | 346 | 360 | 346 | 346 | 11,000 |
1998/10/02 | 350 | 350 | 341 | 345 | 29,000 |
1998/10/01 | 365 | 365 | 338 | 340 | 81,000 |
1998/09/30 | 400 | 400 | 365 | 365 | 67,000 |
1998/09/29 | 406 | 410 | 400 | 400 | 11,000 |
1998/09/28 | 410 | 415 | 410 | 410 | 5,000 |
1998/09/25 | 439 | 439 | 410 | 416 | 27,000 |
1998/09/24 | 407 | 439 | 407 | 438 | 31,000 |
1998/09/22 | 400 | 409 | 400 | 409 | 34,000 |
1998/09/21 | 417 | 417 | 400 | 400 | 31,000 |
1998/09/18 | 423 | 423 | 413 | 413 | 28,000 |
1998/09/17 | 410 | 413 | 408 | 408 | 28,000 |
1998/09/16 | 410 | 410 | 408 | 408 | 20,000 |
1998/09/14 | 410 | 420 | 410 | 420 | 9,000 |
1998/09/11 | 425 | 425 | 410 | 410 | 39,000 |
1998/09/10 | 449 | 450 | 420 | 420 | 12,000 |
1998/09/09 | 458 | 458 | 437 | 454 | 8,000 |
1998/09/08 | 457 | 467 | 457 | 457 | 13,000 |
1998/09/07 | 445 | 450 | 438 | 450 | 29,000 |
1998/09/04 | 456 | 456 | 444 | 445 | 28,000 |
1998/09/03 | 449 | 450 | 446 | 446 | 32,000 |
1998/09/02 | 425 | 454 | 425 | 454 | 14,000 |
1998/09/01 | 415 | 420 | 401 | 420 | 45,000 |
1998/08/31 | 411 | 430 | 411 | 420 | 31,000 |
1998/08/28 | 434 | 434 | 418 | 420 | 28,000 |
1998/08/27 | 451 | 451 | 435 | 435 | 14,000 |
1998/08/26 | 479 | 479 | 458 | 460 | 17,000 |
1998/08/25 | 480 | 480 | 479 | 479 | 24,000 |
1998/08/24 | 460 | 460 | 450 | 450 | 21,000 |
1998/08/21 | 451 | 460 | 451 | 460 | 5,000 |
1998/08/20 | 467 | 472 | 467 | 471 | 15,000 |
1998/08/19 | 450 | 465 | 450 | 465 | 21,000 |
1998/08/18 | 450 | 450 | 440 | 450 | 21,000 |
1998/08/17 | 450 | 450 | 435 | 435 | 14,000 |
1998/08/14 | 455 | 455 | 450 | 454 | 37,000 |
1998/08/13 | 450 | 460 | 450 | 455 | 19,000 |
1998/08/12 | 470 | 470 | 450 | 450 | 49,000 |
1998/08/11 | 484 | 485 | 470 | 470 | 30,000 |
1998/08/10 | 496 | 496 | 483 | 483 | 24,000 |
1998/08/07 | 503 | 503 | 496 | 496 | 13,000 |
1998/08/06 | 502 | 512 | 502 | 503 | 13,000 |
1998/08/05 | 511 | 511 | 510 | 510 | 12,000 |
1998/08/04 | 518 | 520 | 510 | 511 | 53,000 |
1998/08/03 | 523 | 543 | 520 | 520 | 19,000 |
1998/07/31 | 520 | 525 | 508 | 520 | 28,000 |
1998/07/30 | 495 | 500 | 495 | 495 | 8,000 |
1998/07/29 | 488 | 495 | 488 | 495 | 32,000 |
1998/07/28 | 490 | 490 | 487 | 487 | 19,000 |
1998/07/27 | 500 | 500 | 490 | 490 | 9,000 |
1998/07/24 | 513 | 513 | 491 | 491 | 16,000 |
1998/07/23 | 496 | 498 | 490 | 498 | 20,000 |
1998/07/22 | 491 | 499 | 490 | 496 | 18,000 |
1998/07/21 | 510 | 510 | 482 | 482 | 82,000 |
1998/07/17 | 517 | 517 | 503 | 507 | 45,000 |
1998/07/16 | 518 | 518 | 518 | 518 | 6,000 |
1998/07/15 | 515 | 530 | 507 | 520 | 31,000 |
1998/07/14 | 525 | 525 | 519 | 520 | 17,000 |
1998/07/13 | 526 | 526 | 495 | 525 | 28,000 |
1998/07/10 | 539 | 539 | 527 | 527 | 28,000 |
1998/07/09 | 545 | 545 | 540 | 540 | 14,000 |
1998/07/08 | 546 | 546 | 545 | 545 | 8,000 |
1998/07/07 | 560 | 560 | 545 | 545 | 25,000 |
1998/07/06 | 555 | 555 | 540 | 540 | 28,000 |
1998/07/03 | 552 | 552 | 530 | 535 | 36,000 |
1998/07/02 | 552 | 552 | 535 | 535 | 44,000 |
1998/07/01 | 540 | 540 | 530 | 533 | 29,000 |
1998/06/30 | 535 | 545 | 530 | 540 | 8,000 |
1998/06/29 | 526 | 528 | 520 | 520 | 10,000 |
1998/06/26 | 525 | 530 | 520 | 528 | 19,000 |
1998/06/25 | 530 | 530 | 511 | 515 | 19,000 |
1998/06/24 | 534 | 534 | 504 | 504 | 17,000 |
1998/06/23 | 499 | 540 | 499 | 538 | 29,000 |
1998/06/22 | 490 | 493 | 487 | 493 | 27,000 |
1998/06/19 | 492 | 493 | 490 | 493 | 9,000 |
1998/06/18 | 496 | 520 | 492 | 492 | 34,000 |
1998/06/17 | 500 | 500 | 490 | 492 | 23,000 |
1998/06/16 | 505 | 505 | 491 | 496 | 49,000 |
1998/06/15 | 511 | 511 | 511 | 511 | 5,000 |
1998/06/12 | 530 | 530 | 515 | 516 | 32,000 |
1998/06/11 | 520 | 520 | 515 | 520 | 20,000 |
1998/06/10 | 511 | 520 | 511 | 520 | 14,000 |
1998/06/09 | 511 | 519 | 511 | 519 | 15,000 |
1998/06/08 | 519 | 519 | 511 | 511 | 12,000 |
1998/06/05 | 540 | 540 | 511 | 511 | 39,000 |
1998/06/04 | 541 | 550 | 540 | 550 | 23,000 |
1998/06/03 | 540 | 545 | 533 | 540 | 20,000 |
1998/06/02 | 554 | 555 | 540 | 545 | 43,000 |
1998/06/01 | 581 | 581 | 565 | 565 | 8,000 |
1998/05/29 | 600 | 600 | 580 | 580 | 9,000 |
1998/05/28 | 580 | 580 | 575 | 575 | 4,000 |
1998/05/27 | 572 | 575 | 564 | 575 | 33,000 |
1998/05/26 | 571 | 581 | 571 | 572 | 37,000 |
1998/05/25 | 584 | 584 | 575 | 575 | 21,000 |
1998/05/22 | 594 | 600 | 588 | 600 | 15,000 |
1998/05/21 | 572 | 592 | 572 | 580 | 29,000 |
1998/05/20 | 575 | 585 | 575 | 580 | 14,000 |
1998/05/19 | 593 | 593 | 569 | 569 | 21,000 |
1998/05/18 | 599 | 599 | 575 | 590 | 28,000 |
1998/05/15 | 575 | 609 | 575 | 595 | 22,000 |
1998/05/14 | 580 | 599 | 575 | 575 | 47,000 |
1998/05/13 | 600 | 600 | 585 | 585 | 28,000 |
1998/05/12 | 605 | 606 | 600 | 601 | 32,000 |
1998/05/11 | 601 | 606 | 601 | 606 | 15,000 |
1998/05/08 | 603 | 610 | 603 | 605 | 10,000 |
1998/05/07 | 620 | 620 | 603 | 610 | 49,000 |
1998/05/06 | 619 | 625 | 600 | 625 | 43,000 |
1998/05/01 | 638 | 638 | 617 | 619 | 17,000 |
1998/04/30 | 619 | 620 | 619 | 619 | 22,000 |
1998/04/28 | 630 | 630 | 616 | 618 | 18,000 |
1998/04/27 | 635 | 635 | 630 | 635 | 50,000 |
1998/04/24 | 639 | 644 | 630 | 630 | 58,000 |
1998/04/23 | 625 | 631 | 622 | 627 | 50,000 |
1998/04/22 | 644 | 644 | 618 | 632 | 46,000 |
1998/04/21 | 630 | 630 | 625 | 627 | 37,000 |
1998/04/20 | 630 | 645 | 630 | 630 | 15,000 |
1998/04/17 | 640 | 640 | 628 | 638 | 81,000 |
1998/04/16 | 688 | 688 | 646 | 646 | 49,000 |
1998/04/15 | 647 | 688 | 646 | 670 | 63,000 |
1998/04/14 | 642 | 660 | 640 | 645 | 73,000 |
1998/04/13 | 684 | 684 | 646 | 650 | 82,000 |
1998/04/10 | 645 | 685 | 645 | 683 | 73,000 |
1998/04/09 | 690 | 695 | 667 | 673 | 74,000 |
1998/04/08 | 675 | 690 | 660 | 690 | 162,000 |
1998/04/07 | 629 | 670 | 619 | 670 | 114,000 |
1998/04/06 | 600 | 619 | 590 | 619 | 39,000 |
1998/04/03 | 580 | 600 | 579 | 581 | 129,000 |
1998/04/02 | 601 | 605 | 580 | 580 | 227,000 |
1998/04/01 | 635 | 635 | 590 | 610 | 147,000 |
1998/03/31 | 672 | 672 | 635 | 636 | 149,000 |
1998/03/30 | 705 | 710 | 652 | 652 | 326,000 |
1998/03/27 | 648 | 690 | 642 | 685 | 288,000 |
1998/03/26 | 640 | 645 | 630 | 638 | 170,000 |
1998/03/25 | 609 | 650 | 602 | 640 | 278,000 |
1998/03/24 | 580 | 612 | 570 | 600 | 147,000 |
1998/03/23 | 560 | 600 | 560 | 570 | 104,000 |
1998/03/20 | 541 | 560 | 541 | 560 | 28,000 |
1998/03/18 | 555 | 555 | 540 | 540 | 21,000 |
1998/03/17 | 552 | 555 | 550 | 550 | 10,000 |
1998/03/16 | 555 | 555 | 550 | 550 | 14,000 |
1998/03/13 | 541 | 556 | 541 | 555 | 35,000 |
1998/03/12 | 550 | 553 | 540 | 540 | 6,000 |
1998/03/11 | 555 | 555 | 555 | 555 | 2,000 |
1998/03/10 | 559 | 559 | 535 | 535 | 4,000 |
1998/03/09 | 560 | 561 | 560 | 560 | 45,000 |
1998/03/06 | 555 | 560 | 555 | 560 | 5,000 |
1998/03/05 | 555 | 565 | 555 | 560 | 10,000 |
1998/03/04 | 575 | 578 | 570 | 578 | 62,000 |
1998/03/03 | 570 | 578 | 555 | 578 | 51,000 |
1998/03/02 | 551 | 561 | 551 | 560 | 14,000 |
1998/02/27 | 530 | 535 | 525 | 525 | 22,000 |
1998/02/26 | 534 | 534 | 520 | 530 | 16,000 |
1998/02/25 | 516 | 516 | 505 | 514 | 22,000 |
1998/02/24 | 500 | 500 | 491 | 495 | 16,000 |
1998/02/23 | 516 | 516 | 500 | 500 | 40,000 |
1998/02/20 | 520 | 520 | 510 | 510 | 10,000 |
1998/02/19 | 525 | 525 | 520 | 520 | 48,000 |
1998/02/18 | 560 | 560 | 541 | 541 | 10,000 |
1998/02/17 | 537 | 538 | 530 | 530 | 6,000 |
1998/02/16 | 556 | 575 | 545 | 545 | 12,000 |
1998/02/13 | 585 | 585 | 550 | 553 | 26,000 |
1998/02/12 | 585 | 600 | 580 | 585 | 46,000 |
1998/02/10 | 548 | 580 | 548 | 566 | 92,000 |
1998/02/09 | 520 | 538 | 510 | 538 | 29,000 |
1998/02/06 | 510 | 510 | 501 | 510 | 25,000 |
1998/02/05 | 491 | 508 | 490 | 508 | 11,000 |
1998/02/04 | 491 | 496 | 490 | 491 | 12,000 |
1998/02/03 | 510 | 510 | 490 | 490 | 16,000 |
1998/02/02 | 500 | 505 | 486 | 500 | 12,000 |
1998/01/30 | 519 | 519 | 486 | 500 | 25,000 |
1998/01/29 | 539 | 548 | 511 | 511 | 27,000 |
1998/01/28 | 520 | 539 | 520 | 530 | 51,000 |
1998/01/27 | 520 | 520 | 505 | 520 | 60,000 |
1998/01/26 | 499 | 520 | 499 | 520 | 51,000 |
1998/01/23 | 480 | 489 | 471 | 489 | 52,000 |
1998/01/22 | 468 | 468 | 460 | 461 | 41,000 |
1998/01/21 | 460 | 474 | 460 | 460 | 24,000 |
1998/01/20 | 450 | 453 | 445 | 453 | 10,000 |
1998/01/19 | 444 | 456 | 444 | 455 | 40,000 |
1998/01/16 | 385 | 435 | 385 | 435 | 36,000 |
1998/01/14 | 400 | 400 | 397 | 397 | 17,000 |
1998/01/13 | 386 | 386 | 380 | 385 | 18,000 |
1998/01/12 | 405 | 410 | 390 | 390 | 32,000 |
1998/01/09 | 411 | 419 | 410 | 416 | 26,000 |
1998/01/08 | 405 | 425 | 405 | 419 | 54,000 |
1998/01/07 | 400 | 400 | 400 | 400 | 16,000 |
1998/01/06 | 386 | 389 | 386 | 389 | 15,000 |