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 |
---|---|---|---|---|---|
2000/12/29 | 316 | 316 | 311 | 314 | 14,000 |
2000/12/28 | 318 | 319 | 315 | 319 | 14,000 |
2000/12/27 | 319 | 320 | 318 | 320 | 23,000 |
2000/12/26 | 320 | 325 | 317 | 317 | 10,000 |
2000/12/25 | 327 | 327 | 323 | 327 | 25,000 |
2000/12/22 | 313 | 320 | 313 | 319 | 19,000 |
2000/12/21 | 321 | 325 | 310 | 314 | 25,000 |
2000/12/20 | 324 | 329 | 323 | 327 | 23,000 |
2000/12/19 | 337 | 338 | 335 | 335 | 30,000 |
2000/12/18 | 343 | 343 | 337 | 337 | 13,000 |
2000/12/15 | 346 | 346 | 342 | 342 | 36,000 |
2000/12/14 | 350 | 351 | 346 | 346 | 17,000 |
2000/12/13 | 350 | 351 | 350 | 351 | 12,000 |
2000/12/12 | 350 | 357 | 350 | 357 | 18,000 |
2000/12/11 | 349 | 350 | 349 | 350 | 8,000 |
2000/12/08 | 344 | 349 | 344 | 348 | 33,000 |
2000/12/07 | 350 | 350 | 350 | 350 | 7,000 |
2000/12/06 | 349 | 351 | 349 | 350 | 12,000 |
2000/12/05 | 357 | 358 | 349 | 349 | 5,000 |
2000/12/04 | 366 | 366 | 358 | 358 | 4,000 |
2000/12/01 | 360 | 360 | 344 | 358 | 53,000 |
2000/11/30 | 351 | 351 | 344 | 350 | 18,000 |
2000/11/29 | 352 | 352 | 351 | 351 | 6,000 |
2000/11/28 | 361 | 361 | 351 | 352 | 12,000 |
2000/11/27 | 358 | 365 | 351 | 365 | 23,000 |
2000/11/24 | 342 | 358 | 342 | 358 | 17,000 |
2000/11/22 | 341 | 343 | 340 | 342 | 18,000 |
2000/11/21 | 343 | 343 | 341 | 341 | 14,000 |
2000/11/20 | 345 | 355 | 342 | 342 | 10,000 |
2000/11/17 | 349 | 349 | 341 | 342 | 10,000 |
2000/11/16 | 343 | 350 | 341 | 341 | 28,000 |
2000/11/15 | 350 | 351 | 344 | 344 | 46,000 |
2000/11/14 | 352 | 357 | 346 | 348 | 26,000 |
2000/11/13 | 350 | 365 | 350 | 365 | 9,000 |
2000/11/10 | 361 | 361 | 356 | 356 | 18,000 |
2000/11/09 | 374 | 374 | 365 | 367 | 6,000 |
2000/11/08 | 368 | 374 | 365 | 374 | 10,000 |
2000/11/07 | 361 | 376 | 361 | 370 | 11,000 |
2000/11/06 | 352 | 360 | 350 | 359 | 29,000 |
2000/11/02 | 359 | 359 | 350 | 351 | 10,000 |
2000/11/01 | 355 | 358 | 350 | 355 | 36,000 |
2000/10/31 | 361 | 361 | 355 | 355 | 21,000 |
2000/10/30 | 361 | 361 | 360 | 360 | 3,000 |
2000/10/27 | 370 | 370 | 358 | 358 | 2,000 |
2000/10/26 | 355 | 364 | 353 | 364 | 9,000 |
2000/10/25 | 360 | 360 | 355 | 355 | 22,000 |
2000/10/24 | 360 | 361 | 354 | 358 | 21,000 |
2000/10/23 | 363 | 363 | 360 | 363 | 11,000 |
2000/10/20 | 363 | 363 | 355 | 362 | 12,000 |
2000/10/19 | 353 | 355 | 351 | 355 | 23,000 |
2000/10/18 | 363 | 363 | 350 | 350 | 25,000 |
2000/10/17 | 366 | 368 | 364 | 364 | 6,000 |
2000/10/16 | 363 | 370 | 363 | 367 | 11,000 |
2000/10/13 | 362 | 363 | 360 | 361 | 28,000 |
2000/10/12 | 365 | 370 | 365 | 370 | 9,000 |
2000/10/11 | 369 | 370 | 364 | 370 | 16,000 |
2000/10/10 | 375 | 375 | 370 | 371 | 14,000 |
2000/10/06 | 375 | 380 | 375 | 380 | 6,000 |
2000/10/05 | 385 | 385 | 382 | 382 | 3,000 |
2000/10/04 | 370 | 385 | 370 | 385 | 6,000 |
2000/10/03 | 375 | 379 | 372 | 372 | 9,000 |
2000/10/02 | 395 | 395 | 380 | 390 | 7,000 |
2000/09/29 | 383 | 390 | 377 | 390 | 21,000 |
2000/09/28 | 372 | 373 | 372 | 373 | 5,000 |
2000/09/27 | 366 | 372 | 366 | 372 | 7,000 |
2000/09/26 | 379 | 379 | 371 | 371 | 8,000 |
2000/09/25 | 399 | 399 | 390 | 390 | 16,000 |
2000/09/22 | 399 | 399 | 390 | 390 | 4,000 |
2000/09/21 | 400 | 400 | 383 | 398 | 11,000 |
2000/09/20 | 380 | 400 | 380 | 395 | 13,000 |
2000/09/19 | 370 | 380 | 370 | 380 | 15,000 |
2000/09/18 | 370 | 370 | 370 | 370 | 7,000 |
2000/09/14 | 379 | 379 | 368 | 368 | 9,000 |
2000/09/13 | 361 | 378 | 361 | 378 | 14,000 |
2000/09/12 | 378 | 378 | 359 | 360 | 34,000 |
2000/09/11 | 375 | 375 | 373 | 373 | 19,000 |
2000/09/08 | 369 | 380 | 369 | 376 | 45,000 |
2000/09/07 | 372 | 374 | 368 | 370 | 24,000 |
2000/09/06 | 383 | 383 | 371 | 371 | 24,000 |
2000/09/05 | 380 | 387 | 380 | 387 | 12,000 |
2000/09/04 | 389 | 389 | 379 | 379 | 38,000 |
2000/09/01 | 385 | 389 | 384 | 385 | 49,000 |
2000/08/31 | 395 | 395 | 383 | 383 | 37,000 |
2000/08/30 | 401 | 401 | 391 | 391 | 10,000 |
2000/08/29 | 409 | 409 | 399 | 399 | 8,000 |
2000/08/28 | 414 | 414 | 409 | 409 | 13,000 |
2000/08/25 | 409 | 412 | 406 | 412 | 44,000 |
2000/08/24 | 390 | 406 | 390 | 406 | 28,000 |
2000/08/23 | 389 | 400 | 389 | 400 | 19,000 |
2000/08/22 | 397 | 397 | 389 | 389 | 11,000 |
2000/08/21 | 396 | 397 | 391 | 392 | 10,000 |
2000/08/18 | 394 | 397 | 389 | 397 | 12,000 |
2000/08/17 | 400 | 400 | 395 | 395 | 3,000 |
2000/08/16 | 389 | 400 | 389 | 400 | 12,000 |
2000/08/15 | 390 | 394 | 389 | 389 | 11,000 |
2000/08/14 | 387 | 391 | 387 | 391 | 4,000 |
2000/08/11 | 386 | 394 | 386 | 386 | 8,000 |
2000/08/10 | 389 | 389 | 375 | 380 | 48,000 |
2000/08/09 | 387 | 397 | 387 | 393 | 8,000 |
2000/08/08 | 401 | 401 | 396 | 401 | 14,000 |
2000/08/07 | 384 | 403 | 383 | 401 | 19,000 |
2000/08/04 | 390 | 407 | 385 | 405 | 33,000 |
2000/08/03 | 393 | 393 | 389 | 390 | 27,000 |
2000/08/02 | 407 | 407 | 397 | 398 | 14,000 |
2000/08/01 | 396 | 404 | 391 | 404 | 14,000 |
2000/07/31 | 362 | 391 | 356 | 391 | 29,000 |
2000/07/28 | 409 | 410 | 390 | 391 | 26,000 |
2000/07/27 | 410 | 410 | 410 | 410 | 13,000 |
2000/07/26 | 414 | 414 | 411 | 411 | 10,000 |
2000/07/25 | 423 | 423 | 414 | 414 | 20,000 |
2000/07/24 | 402 | 408 | 401 | 408 | 25,000 |
2000/07/21 | 425 | 425 | 415 | 415 | 15,000 |
2000/07/19 | 431 | 432 | 425 | 425 | 13,000 |
2000/07/18 | 443 | 445 | 441 | 441 | 16,000 |
2000/07/17 | 433 | 447 | 433 | 441 | 14,000 |
2000/07/14 | 443 | 443 | 431 | 433 | 14,000 |
2000/07/13 | 451 | 451 | 445 | 445 | 10,000 |
2000/07/12 | 452 | 454 | 441 | 451 | 35,000 |
2000/07/11 | 454 | 457 | 451 | 456 | 18,000 |
2000/07/10 | 457 | 458 | 450 | 455 | 31,000 |
2000/07/07 | 455 | 455 | 446 | 451 | 49,000 |
2000/07/06 | 440 | 440 | 436 | 436 | 11,000 |
2000/07/05 | 436 | 440 | 434 | 440 | 30,000 |
2000/07/04 | 436 | 440 | 435 | 436 | 24,000 |
2000/07/03 | 425 | 434 | 425 | 430 | 46,000 |
2000/06/30 | 426 | 426 | 420 | 423 | 13,000 |
2000/06/29 | 427 | 430 | 422 | 425 | 21,000 |
2000/06/28 | 429 | 429 | 420 | 421 | 24,000 |
2000/06/27 | 424 | 430 | 424 | 429 | 3,000 |
2000/06/26 | 422 | 423 | 422 | 423 | 14,000 |
2000/06/23 | 435 | 435 | 417 | 417 | 19,000 |
2000/06/22 | 434 | 434 | 416 | 418 | 17,000 |
2000/06/21 | 428 | 430 | 424 | 424 | 32,000 |
2000/06/20 | 427 | 429 | 425 | 428 | 23,000 |
2000/06/19 | 432 | 432 | 423 | 425 | 15,000 |
2000/06/16 | 432 | 435 | 426 | 435 | 18,000 |
2000/06/15 | 441 | 441 | 433 | 436 | 11,000 |
2000/06/14 | 445 | 445 | 421 | 441 | 37,000 |
2000/06/13 | 437 | 446 | 433 | 441 | 42,000 |
2000/06/12 | 443 | 443 | 420 | 432 | 68,000 |
2000/06/09 | 408 | 410 | 408 | 408 | 23,000 |
2000/06/08 | 406 | 410 | 405 | 407 | 15,000 |
2000/06/07 | 403 | 414 | 403 | 405 | 9,000 |
2000/06/06 | 403 | 404 | 401 | 402 | 17,000 |
2000/06/05 | 406 | 408 | 403 | 403 | 14,000 |
2000/06/02 | 405 | 413 | 403 | 413 | 31,000 |
2000/06/01 | 415 | 415 | 400 | 409 | 19,000 |
2000/05/31 | 415 | 415 | 400 | 401 | 23,000 |
2000/05/30 | 401 | 415 | 400 | 415 | 20,000 |
2000/05/29 | 400 | 400 | 396 | 396 | 39,000 |
2000/05/26 | 415 | 419 | 410 | 410 | 20,000 |
2000/05/25 | 429 | 429 | 420 | 420 | 18,000 |
2000/05/24 | 407 | 407 | 401 | 405 | 27,000 |
2000/05/23 | 420 | 420 | 414 | 415 | 16,000 |
2000/05/22 | 420 | 430 | 420 | 420 | 17,000 |
2000/05/19 | 441 | 441 | 430 | 432 | 19,000 |
2000/05/18 | 445 | 448 | 440 | 440 | 17,000 |
2000/05/17 | 451 | 451 | 431 | 444 | 28,000 |
2000/05/16 | 474 | 479 | 451 | 451 | 66,000 |
2000/05/15 | 440 | 470 | 440 | 470 | 86,000 |
2000/05/12 | 436 | 440 | 430 | 440 | 55,000 |
2000/05/11 | 430 | 435 | 430 | 435 | 25,000 |
2000/05/10 | 420 | 430 | 419 | 430 | 22,000 |
2000/05/09 | 419 | 423 | 417 | 423 | 7,000 |
2000/05/08 | 415 | 419 | 413 | 419 | 13,000 |
2000/05/02 | 410 | 418 | 410 | 415 | 24,000 |
2000/05/01 | 401 | 410 | 399 | 410 | 17,000 |
2000/04/28 | 398 | 400 | 395 | 395 | 15,000 |
2000/04/27 | 404 | 404 | 398 | 398 | 18,000 |
2000/04/26 | 400 | 401 | 400 | 400 | 12,000 |
2000/04/25 | 416 | 420 | 398 | 399 | 27,000 |
2000/04/24 | 404 | 405 | 398 | 401 | 24,000 |
2000/04/21 | 402 | 404 | 400 | 400 | 18,000 |
2000/04/20 | 402 | 407 | 400 | 407 | 9,000 |
2000/04/19 | 410 | 428 | 396 | 396 | 16,000 |
2000/04/18 | 410 | 411 | 395 | 395 | 18,000 |
2000/04/17 | 405 | 412 | 382 | 390 | 40,000 |
2000/04/14 | 415 | 415 | 410 | 412 | 16,000 |
2000/04/13 | 415 | 415 | 412 | 412 | 13,000 |
2000/04/12 | 410 | 420 | 409 | 420 | 28,000 |
2000/04/11 | 415 | 415 | 410 | 410 | 19,000 |
2000/04/10 | 424 | 424 | 410 | 416 | 19,000 |
2000/04/07 | 410 | 420 | 410 | 412 | 24,000 |
2000/04/06 | 409 | 415 | 408 | 415 | 15,000 |
2000/04/05 | 403 | 415 | 403 | 411 | 28,000 |
2000/04/04 | 428 | 428 | 415 | 415 | 17,000 |
2000/04/03 | 420 | 428 | 420 | 428 | 15,000 |
2000/03/31 | 430 | 430 | 420 | 420 | 14,000 |
2000/03/30 | 432 | 432 | 423 | 427 | 22,000 |
2000/03/29 | 419 | 430 | 419 | 430 | 13,000 |
2000/03/28 | 415 | 415 | 411 | 411 | 17,000 |
2000/03/27 | 407 | 430 | 406 | 420 | 26,000 |
2000/03/24 | 420 | 431 | 402 | 402 | 55,000 |
2000/03/23 | 423 | 428 | 415 | 420 | 26,000 |
2000/03/22 | 440 | 440 | 422 | 422 | 30,000 |
2000/03/21 | 430 | 439 | 430 | 438 | 16,000 |
2000/03/17 | 410 | 431 | 410 | 420 | 22,000 |
2000/03/16 | 420 | 420 | 410 | 410 | 25,000 |
2000/03/15 | 412 | 420 | 411 | 420 | 21,000 |
2000/03/14 | 420 | 430 | 411 | 411 | 18,000 |
2000/03/13 | 420 | 438 | 410 | 438 | 60,000 |
2000/03/10 | 424 | 424 | 414 | 415 | 85,000 |
2000/03/09 | 400 | 410 | 395 | 405 | 115,000 |
2000/03/08 | 440 | 447 | 430 | 430 | 31,000 |
2000/03/07 | 441 | 449 | 441 | 449 | 21,000 |
2000/03/06 | 447 | 450 | 441 | 441 | 41,000 |
2000/03/03 | 464 | 464 | 441 | 445 | 32,000 |
2000/03/02 | 469 | 469 | 453 | 464 | 21,000 |
2000/03/01 | 450 | 470 | 441 | 450 | 57,000 |
2000/02/29 | 460 | 466 | 453 | 454 | 25,000 |
2000/02/28 | 460 | 474 | 460 | 466 | 15,000 |
2000/02/25 | 450 | 455 | 446 | 452 | 30,000 |
2000/02/24 | 432 | 455 | 428 | 450 | 36,000 |
2000/02/23 | 436 | 445 | 429 | 434 | 48,000 |
2000/02/22 | 436 | 450 | 431 | 446 | 22,000 |
2000/02/21 | 449 | 452 | 440 | 449 | 39,000 |
2000/02/18 | 475 | 480 | 451 | 453 | 44,000 |
2000/02/17 | 471 | 480 | 470 | 470 | 30,000 |
2000/02/16 | 499 | 499 | 480 | 481 | 47,000 |
2000/02/15 | 508 | 508 | 486 | 495 | 93,000 |
2000/02/14 | 495 | 519 | 495 | 510 | 80,000 |
2000/02/10 | 519 | 545 | 519 | 535 | 272,000 |
2000/02/09 | 481 | 516 | 480 | 509 | 151,000 |
2000/02/08 | 488 | 489 | 470 | 474 | 109,000 |
2000/02/07 | 509 | 510 | 494 | 494 | 190,000 |
2000/02/04 | 552 | 557 | 500 | 519 | 476,000 |
2000/02/03 | 459 | 482 | 452 | 482 | 317,000 |
2000/02/02 | 394 | 415 | 389 | 402 | 58,000 |
2000/02/01 | 385 | 389 | 380 | 385 | 13,000 |
2000/01/31 | 380 | 380 | 375 | 380 | 20,000 |
2000/01/28 | 385 | 385 | 380 | 380 | 24,000 |
2000/01/27 | 377 | 382 | 373 | 377 | 20,000 |
2000/01/26 | 382 | 382 | 376 | 382 | 16,000 |
2000/01/25 | 369 | 387 | 367 | 372 | 48,000 |
2000/01/24 | 371 | 376 | 361 | 365 | 24,000 |
2000/01/21 | 373 | 377 | 368 | 368 | 24,000 |
2000/01/20 | 365 | 385 | 365 | 368 | 19,000 |
2000/01/19 | 370 | 370 | 360 | 365 | 32,000 |
2000/01/18 | 371 | 374 | 370 | 370 | 44,000 |
2000/01/17 | 359 | 370 | 358 | 368 | 35,000 |
2000/01/14 | 359 | 366 | 358 | 358 | 25,000 |
2000/01/13 | 342 | 354 | 342 | 345 | 47,000 |
2000/01/12 | 343 | 355 | 342 | 342 | 36,000 |
2000/01/11 | 359 | 360 | 345 | 347 | 67,000 |
2000/01/07 | 340 | 354 | 340 | 354 | 19,000 |
2000/01/06 | 341 | 345 | 340 | 340 | 44,000 |
2000/01/05 | 345 | 346 | 340 | 342 | 34,000 |
2000/01/04 | 355 | 355 | 345 | 345 | 23,000 |