日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 355 355 350 354 32,000
1999/12/29 354 366 351 355 29,000
1999/12/28 358 358 345 353 27,000
1999/12/27 370 372 352 353 24,000
1999/12/24 392 392 370 370 39,000
1999/12/22 372 375 370 372 33,000
1999/12/21 383 385 371 371 34,000
1999/12/20 386 397 383 387 24,000
1999/12/17 399 399 379 381 38,000
1999/12/16 373 374 372 374 19,000
1999/12/15 380 390 370 388 27,000
1999/12/14 380 388 370 380 25,000
1999/12/13 390 390 390 390 3,000
1999/12/10 380 385 377 377 45,000
1999/12/09 387 387 380 380 29,000
1999/12/08 395 395 386 387 16,000
1999/12/07 410 410 388 400 17,000
1999/12/06 405 410 400 410 24,000
1999/12/03 420 420 410 410 42,000
1999/12/02 395 395 386 390 11,000
1999/12/01 384 389 384 385 48,000
1999/11/30 395 399 382 382 20,000
1999/11/29 401 402 395 395 14,000
1999/11/26 401 401 399 401 7,000
1999/11/25 417 417 401 401 21,000
1999/11/24 406 407 400 407 35,000
1999/11/22 401 420 401 420 9,000
1999/11/19 417 420 416 416 10,000
1999/11/18 442 442 422 422 10,000
1999/11/17 400 400 391 392 9,000
1999/11/16 395 395 390 395 15,000
1999/11/15 431 431 385 385 18,000
1999/11/12 399 439 399 435 15,000
1999/11/11 400 410 380 397 27,000
1999/11/10 410 415 400 400 26,000
1999/11/09 410 410 405 410 15,000
1999/11/08 411 413 411 411 6,000
1999/11/05 412 413 400 411 49,000
1999/11/04 412 413 410 411 24,000
1999/11/02 417 417 414 414 15,000
1999/11/01 402 405 402 402 15,000
1999/10/29 410 415 400 400 29,000
1999/10/28 410 425 405 407 14,000
1999/10/27 402 408 402 408 6,000
1999/10/26 421 421 420 420 6,000
1999/10/25 450 450 450 450 13,000
1999/10/22 407 415 407 415 5,000
1999/10/21 409 410 400 404 16,000
1999/10/20 410 410 405 410 8,000
1999/10/19 410 411 400 400 10,000
1999/10/18 409 415 406 410 26,000
1999/10/15 385 389 375 386 55,000
1999/10/14 416 419 389 389 69,000
1999/10/13 421 421 416 416 22,000
1999/10/12 415 423 415 421 28,000
1999/10/08 421 425 420 425 15,000
1999/10/07 425 429 420 420 25,000
1999/10/06 430 434 424 425 9,000
1999/10/05 442 443 440 440 4,000
1999/10/04 460 460 440 441 6,000
1999/10/01 470 470 450 450 15,000
1999/09/30 445 475 445 460 12,000
1999/09/29 440 440 415 415 15,000
1999/09/28 440 441 439 440 10,000
1999/09/27 440 440 440 440 2,000
1999/09/24 450 450 430 440 22,000
1999/09/22 460 465 435 445 23,000
1999/09/21 445 447 441 441 12,000
1999/09/20 476 476 439 440 17,000
1999/09/17 440 440 426 436 9,000
1999/09/16 440 445 420 420 22,000
1999/09/14 441 450 440 448 28,000
1999/09/13 445 451 442 451 14,000
1999/09/10 450 451 442 445 53,000
1999/09/09 460 460 451 451 17,000
1999/09/08 455 460 455 460 4,000
1999/09/07 484 484 455 455 8,000
1999/09/06 445 450 445 450 17,000
1999/09/03 441 442 441 442 3,000
1999/09/02 450 450 440 440 6,000
1999/09/01 440 450 440 450 40,000
1999/08/31 460 460 440 442 26,000
1999/08/30 460 465 460 460 9,000
1999/08/27 462 466 461 463 9,000
1999/08/26 475 475 461 465 22,000
1999/08/25 477 477 465 465 42,000
1999/08/24 475 477 472 477 20,000
1999/08/23 498 498 481 481 27,000
1999/08/20 498 498 488 498 6,000
1999/08/19 481 481 475 475 6,000
1999/08/18 480 490 480 481 9,000
1999/08/17 480 485 480 480 35,000
1999/08/16 500 500 485 485 5,000
1999/08/13 480 481 470 472 13,000
1999/08/12 481 481 480 481 17,000
1999/08/11 476 481 475 481 28,000
1999/08/10 490 490 475 475 7,000
1999/08/09 486 499 486 499 13,000
1999/08/06 490 490 486 486 6,000
1999/08/05 486 494 486 491 5,000
1999/08/04 485 497 485 485 16,000
1999/08/03 492 492 475 475 26,000
1999/08/02 480 481 475 477 15,000
1999/07/30 485 487 480 482 42,000
1999/07/29 490 493 485 485 42,000
1999/07/28 495 498 487 490 61,000
1999/07/27 500 502 490 499 32,000
1999/07/26 525 530 510 510 35,000
1999/07/23 500 515 500 515 32,000
1999/07/22 560 560 532 532 24,000
1999/07/21 570 570 550 560 47,000
1999/07/19 599 599 565 570 72,000
1999/07/16 565 610 565 586 356,000
1999/07/15 507 545 500 545 151,000
1999/07/14 514 514 500 507 50,000
1999/07/13 514 519 500 515 35,000
1999/07/12 510 510 482 484 31,000
1999/07/09 477 505 477 505 30,000
1999/07/08 509 509 496 497 38,000
1999/07/07 518 519 508 508 36,000
1999/07/06 521 530 520 520 59,000
1999/07/05 520 538 520 520 96,000
1999/07/02 500 510 495 510 134,000
1999/07/01 479 490 478 488 66,000
1999/06/30 460 482 456 470 37,000
1999/06/29 455 459 455 455 11,000
1999/06/28 455 474 455 455 8,000
1999/06/25 475 475 452 454 34,000
1999/06/24 485 487 475 475 49,000
1999/06/23 480 490 476 485 97,000
1999/06/22 490 496 480 484 107,000
1999/06/21 445 470 440 470 85,000
1999/06/18 430 445 430 432 70,000
1999/06/17 422 430 421 430 13,000
1999/06/16 423 430 420 421 52,000
1999/06/15 420 422 420 422 12,000
1999/06/14 420 420 418 420 30,000
1999/06/11 420 420 420 420 47,000
1999/06/10 419 421 419 420 34,000
1999/06/09 410 414 410 414 10,000
1999/06/08 400 414 399 402 10,000
1999/06/07 400 405 399 399 13,000
1999/06/04 397 402 397 400 10,000
1999/06/03 400 400 397 400 15,000
1999/06/02 400 400 397 397 14,000
1999/06/01 404 404 392 399 29,000
1999/05/31 400 400 400 400 8,000
1999/05/28 410 410 405 405 8,000
1999/05/27 411 411 410 410 12,000
1999/05/26 414 417 414 414 22,000
1999/05/25 418 418 415 418 32,000
1999/05/24 418 420 417 418 16,000
1999/05/21 412 417 412 417 15,000
1999/05/20 410 413 410 412 9,000
1999/05/19 439 439 420 420 15,000
1999/05/18 450 450 440 440 23,000
1999/05/17 440 450 440 440 20,000
1999/05/14 459 459 450 450 7,000
1999/05/13 462 463 455 455 12,000
1999/05/12 450 465 450 465 34,000
1999/05/11 445 447 440 447 39,000
1999/05/10 450 450 446 446 21,000
1999/05/07 444 450 440 440 22,000
1999/05/06 445 450 440 440 21,000
1999/04/30 443 448 435 435 12,000
1999/04/28 442 449 440 443 17,000
1999/04/27 450 450 441 441 10,000
1999/04/26 450 450 445 450 22,000
1999/04/23 446 450 440 445 21,000
1999/04/22 431 440 431 431 14,000
1999/04/21 430 435 430 430 12,000
1999/04/20 430 450 430 430 7,000
1999/04/19 425 430 420 425 26,000
1999/04/16 450 450 445 445 19,000
1999/04/15 445 445 445 445 1,000
1999/04/14 450 451 440 445 25,000
1999/04/13 453 458 451 455 30,000
1999/04/12 463 463 450 450 18,000
1999/04/09 455 470 455 465 50,000
1999/04/08 470 475 450 450 66,000
1999/04/07 459 475 455 469 133,000
1999/04/06 412 439 412 439 79,000
1999/04/05 405 412 402 407 28,000
1999/04/02 397 405 395 401 42,000
1999/04/01 402 402 391 393 31,000
1999/03/31 392 400 390 400 20,000
1999/03/30 405 405 391 391 11,000
1999/03/29 404 404 390 402 13,000
1999/03/26 390 395 390 390 12,000
1999/03/25 400 405 385 390 24,000
1999/03/24 387 387 380 380 39,000
1999/03/23 406 406 385 385 44,000
1999/03/19 401 405 401 405 10,000
1999/03/18 415 419 400 400 29,000
1999/03/17 415 420 410 419 34,000
1999/03/16 404 415 401 415 37,000
1999/03/15 400 400 398 400 16,000
1999/03/12 400 400 397 397 40,000
1999/03/11 399 404 394 398 34,000
1999/03/10 395 400 395 399 25,000
1999/03/09 385 388 383 388 14,000
1999/03/08 400 405 385 385 42,000
1999/03/05 383 395 383 395 34,000
1999/03/04 382 383 382 383 5,000
1999/03/03 385 385 380 380 7,000
1999/03/02 399 399 394 394 5,000
1999/03/01 382 395 380 380 14,000
1999/02/26 392 392 382 382 24,000
1999/02/25 396 396 391 391 17,000
1999/02/24 384 390 381 381 10,000
1999/02/23 381 386 381 385 14,000
1999/02/22 365 380 365 379 12,000
1999/02/19 379 383 379 380 4,000
1999/02/18 386 386 384 384 9,000
1999/02/17 366 367 361 362 14,000
1999/02/16 361 368 361 367 5,000
1999/02/15 365 365 360 360 20,000
1999/02/12 362 365 362 365 11,000
1999/02/10 371 373 365 365 23,000
1999/02/09 375 380 370 370 27,000
1999/02/08 367 370 367 370 11,000
1999/02/05 371 375 370 370 13,000
1999/02/04 373 375 370 375 21,000
1999/02/03 377 377 370 370 13,000
1999/02/02 385 385 379 379 13,000
1999/02/01 385 399 380 385 23,000
1999/01/29 381 381 375 375 30,000
1999/01/28 383 386 380 383 13,000
1999/01/27 385 390 381 383 106,000
1999/01/26 400 405 395 401 16,000
1999/01/25 414 414 409 410 14,000
1999/01/22 399 400 399 399 25,000
1999/01/21 409 413 395 400 57,000
1999/01/20 390 420 390 415 87,000
1999/01/19 360 377 360 377 24,000
1999/01/18 356 356 356 356 2,000
1999/01/14 352 352 351 351 6,000
1999/01/13 351 352 351 352 15,000
1999/01/12 356 360 351 351 16,000
1999/01/11 355 355 350 351 19,000
1999/01/08 352 360 350 355 20,000
1999/01/07 361 366 360 360 11,000
1999/01/06 356 361 356 360 11,000
1999/01/05 367 367 356 356 9,000
1999/01/04 360 361 356 356 5,000

このページの先頭へ