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 |
---|---|---|---|---|---|
2001/12/28 | 310 | 310 | 295 | 295 | 7,000 |
2001/12/27 | 307 | 307 | 305 | 305 | 4,000 |
2001/12/26 | 307 | 311 | 307 | 307 | 26,000 |
2001/12/25 | 321 | 321 | 292 | 305 | 25,000 |
2001/12/21 | 296 | 306 | 289 | 306 | 19,000 |
2001/12/20 | 306 | 306 | 304 | 306 | 13,000 |
2001/12/19 | 305 | 308 | 300 | 308 | 17,000 |
2001/12/18 | 310 | 310 | 304 | 304 | 9,000 |
2001/12/17 | 298 | 298 | 288 | 295 | 8,000 |
2001/12/14 | 281 | 293 | 281 | 293 | 71,000 |
2001/12/13 | 314 | 314 | 305 | 306 | 10,000 |
2001/12/12 | 320 | 320 | 304 | 314 | 10,000 |
2001/12/11 | 332 | 332 | 318 | 319 | 16,000 |
2001/12/10 | 331 | 331 | 321 | 322 | 9,000 |
2001/12/07 | 330 | 335 | 329 | 333 | 48,000 |
2001/12/06 | 314 | 318 | 313 | 313 | 16,000 |
2001/12/05 | 315 | 320 | 313 | 317 | 9,000 |
2001/12/04 | 320 | 320 | 314 | 315 | 12,000 |
2001/12/03 | 333 | 333 | 321 | 322 | 12,000 |
2001/11/30 | 340 | 340 | 335 | 335 | 13,000 |
2001/11/29 | 331 | 331 | 330 | 330 | 11,000 |
2001/11/28 | 325 | 333 | 325 | 333 | 7,000 |
2001/11/27 | 339 | 339 | 334 | 334 | 8,000 |
2001/11/26 | 334 | 340 | 334 | 340 | 15,000 |
2001/11/22 | 330 | 330 | 320 | 324 | 26,000 |
2001/11/21 | 323 | 326 | 321 | 321 | 6,000 |
2001/11/20 | 328 | 328 | 323 | 323 | 12,000 |
2001/11/19 | 322 | 326 | 321 | 326 | 5,000 |
2001/11/16 | 334 | 334 | 320 | 320 | 27,000 |
2001/11/15 | 330 | 333 | 329 | 333 | 18,000 |
2001/11/14 | 338 | 338 | 329 | 334 | 19,000 |
2001/11/13 | 320 | 325 | 320 | 325 | 5,000 |
2001/11/12 | 326 | 330 | 326 | 330 | 4,000 |
2001/11/09 | 335 | 335 | 326 | 326 | 9,000 |
2001/11/08 | 339 | 339 | 337 | 338 | 7,000 |
2001/11/07 | 339 | 339 | 330 | 339 | 14,000 |
2001/11/06 | 329 | 340 | 329 | 336 | 15,000 |
2001/11/05 | 330 | 340 | 322 | 329 | 19,000 |
2001/11/02 | 343 | 343 | 332 | 332 | 23,000 |
2001/11/01 | 345 | 345 | 333 | 343 | 26,000 |
2001/10/31 | 345 | 345 | 331 | 339 | 13,000 |
2001/10/30 | 340 | 342 | 335 | 335 | 18,000 |
2001/10/29 | 340 | 342 | 340 | 342 | 7,000 |
2001/10/26 | 349 | 349 | 335 | 345 | 36,000 |
2001/10/25 | 344 | 348 | 340 | 346 | 34,000 |
2001/10/24 | 335 | 344 | 335 | 344 | 32,000 |
2001/10/23 | 331 | 335 | 331 | 335 | 15,000 |
2001/10/22 | 328 | 332 | 324 | 331 | 5,000 |
2001/10/19 | 333 | 333 | 313 | 333 | 22,000 |
2001/10/18 | 332 | 333 | 327 | 333 | 7,000 |
2001/10/17 | 333 | 333 | 333 | 333 | 3,000 |
2001/10/16 | 334 | 334 | 329 | 333 | 13,000 |
2001/10/15 | 329 | 329 | 327 | 328 | 9,000 |
2001/10/12 | 331 | 331 | 326 | 329 | 9,000 |
2001/10/11 | 330 | 333 | 330 | 331 | 11,000 |
2001/10/10 | 335 | 335 | 328 | 330 | 17,000 |
2001/10/09 | 335 | 335 | 323 | 323 | 7,000 |
2001/10/05 | 341 | 341 | 335 | 335 | 13,000 |
2001/10/04 | 331 | 340 | 324 | 335 | 17,000 |
2001/10/03 | 320 | 324 | 319 | 324 | 18,000 |
2001/10/02 | 303 | 316 | 301 | 316 | 16,000 |
2001/10/01 | 302 | 302 | 299 | 301 | 19,000 |
2001/09/28 | 286 | 305 | 286 | 302 | 20,000 |
2001/09/27 | 281 | 284 | 281 | 284 | 10,000 |
2001/09/26 | 295 | 302 | 291 | 291 | 14,000 |
2001/09/25 | 305 | 307 | 300 | 302 | 36,000 |
2001/09/21 | 290 | 298 | 290 | 298 | 18,000 |
2001/09/20 | 292 | 296 | 290 | 296 | 20,000 |
2001/09/19 | 290 | 295 | 290 | 295 | 13,000 |
2001/09/18 | 303 | 303 | 280 | 289 | 20,000 |
2001/09/17 | 290 | 296 | 281 | 281 | 21,000 |
2001/09/14 | 294 | 300 | 286 | 294 | 28,000 |
2001/09/13 | 266 | 279 | 266 | 279 | 54,000 |
2001/09/12 | 268 | 296 | 268 | 296 | 25,000 |
2001/09/11 | 310 | 310 | 300 | 308 | 22,000 |
2001/09/10 | 310 | 310 | 300 | 310 | 22,000 |
2001/09/07 | 314 | 315 | 310 | 310 | 10,000 |
2001/09/06 | 315 | 316 | 315 | 316 | 7,000 |
2001/09/05 | 321 | 322 | 316 | 316 | 16,000 |
2001/09/04 | 300 | 316 | 300 | 316 | 11,000 |
2001/09/03 | 333 | 334 | 330 | 330 | 10,000 |
2001/08/31 | 346 | 346 | 335 | 336 | 6,000 |
2001/08/30 | 340 | 348 | 340 | 348 | 4,000 |
2001/08/29 | 345 | 349 | 345 | 348 | 12,000 |
2001/08/27 | 347 | 347 | 342 | 347 | 13,000 |
2001/08/24 | 347 | 348 | 346 | 348 | 21,000 |
2001/08/23 | 348 | 349 | 346 | 346 | 20,000 |
2001/08/22 | 346 | 346 | 343 | 346 | 20,000 |
2001/08/21 | 353 | 353 | 343 | 345 | 6,000 |
2001/08/20 | 355 | 355 | 343 | 343 | 13,000 |
2001/08/17 | 363 | 363 | 355 | 355 | 14,000 |
2001/08/16 | 373 | 373 | 363 | 363 | 8,000 |
2001/08/15 | 359 | 359 | 359 | 359 | 2,000 |
2001/08/14 | 358 | 359 | 358 | 359 | 4,000 |
2001/08/13 | 367 | 367 | 352 | 357 | 9,000 |
2001/08/10 | 354 | 367 | 354 | 367 | 11,000 |
2001/08/09 | 362 | 362 | 352 | 353 | 7,000 |
2001/08/08 | 372 | 372 | 372 | 372 | 2,000 |
2001/08/07 | 370 | 373 | 365 | 372 | 9,000 |
2001/08/06 | 372 | 374 | 372 | 374 | 2,000 |
2001/08/03 | 370 | 372 | 362 | 362 | 18,000 |
2001/08/02 | 369 | 382 | 369 | 382 | 26,000 |
2001/08/01 | 361 | 368 | 360 | 368 | 19,000 |
2001/07/31 | 359 | 361 | 353 | 361 | 15,000 |
2001/07/30 | 363 | 363 | 362 | 362 | 2,000 |
2001/07/27 | 366 | 366 | 363 | 363 | 10,000 |
2001/07/26 | 365 | 365 | 359 | 365 | 9,000 |
2001/07/25 | 365 | 365 | 358 | 360 | 28,000 |
2001/07/24 | 366 | 366 | 354 | 360 | 15,000 |
2001/07/23 | 360 | 360 | 341 | 341 | 44,000 |
2001/07/19 | 366 | 367 | 360 | 360 | 14,000 |
2001/07/18 | 370 | 370 | 366 | 366 | 8,000 |
2001/07/17 | 365 | 366 | 365 | 366 | 2,000 |
2001/07/16 | 359 | 362 | 359 | 362 | 6,000 |
2001/07/13 | 358 | 359 | 358 | 359 | 3,000 |
2001/07/12 | 358 | 363 | 358 | 358 | 5,000 |
2001/07/11 | 360 | 360 | 358 | 358 | 7,000 |
2001/07/10 | 360 | 367 | 360 | 360 | 17,000 |
2001/07/09 | 376 | 376 | 340 | 361 | 22,000 |
2001/07/06 | 398 | 398 | 378 | 379 | 39,000 |
2001/07/05 | 385 | 386 | 385 | 385 | 13,000 |
2001/07/04 | 385 | 386 | 382 | 386 | 40,000 |
2001/07/03 | 380 | 383 | 378 | 383 | 37,000 |
2001/07/02 | 390 | 398 | 376 | 376 | 39,000 |
2001/06/29 | 380 | 385 | 380 | 385 | 23,000 |
2001/06/28 | 375 | 379 | 375 | 378 | 12,000 |
2001/06/27 | 371 | 377 | 371 | 377 | 16,000 |
2001/06/26 | 376 | 379 | 368 | 379 | 26,000 |
2001/06/25 | 380 | 390 | 370 | 374 | 58,000 |
2001/06/22 | 352 | 360 | 352 | 360 | 25,000 |
2001/06/21 | 348 | 350 | 347 | 350 | 11,000 |
2001/06/20 | 348 | 348 | 345 | 345 | 6,000 |
2001/06/19 | 347 | 349 | 345 | 349 | 6,000 |
2001/06/18 | 350 | 350 | 345 | 345 | 11,000 |
2001/06/15 | 348 | 350 | 345 | 350 | 22,000 |
2001/06/14 | 352 | 354 | 348 | 348 | 18,000 |
2001/06/13 | 351 | 352 | 350 | 352 | 9,000 |
2001/06/12 | 355 | 355 | 353 | 353 | 15,000 |
2001/06/11 | 350 | 355 | 345 | 355 | 14,000 |
2001/06/08 | 343 | 348 | 343 | 348 | 55,000 |
2001/06/07 | 358 | 358 | 350 | 353 | 14,000 |
2001/06/06 | 357 | 358 | 357 | 357 | 10,000 |
2001/06/05 | 355 | 360 | 355 | 360 | 9,000 |
2001/06/04 | 360 | 360 | 352 | 360 | 8,000 |
2001/06/01 | 363 | 363 | 358 | 358 | 2,000 |
2001/05/31 | 357 | 357 | 352 | 353 | 14,000 |
2001/05/30 | 358 | 358 | 357 | 357 | 2,000 |
2001/05/29 | 357 | 357 | 353 | 357 | 38,000 |
2001/05/28 | 372 | 372 | 357 | 361 | 10,000 |
2001/05/25 | 366 | 366 | 356 | 356 | 32,000 |
2001/05/24 | 360 | 362 | 355 | 362 | 13,000 |
2001/05/23 | 356 | 363 | 354 | 363 | 25,000 |
2001/05/22 | 366 | 366 | 357 | 357 | 16,000 |
2001/05/21 | 360 | 366 | 360 | 366 | 10,000 |
2001/05/18 | 359 | 359 | 356 | 356 | 12,000 |
2001/05/17 | 355 | 355 | 351 | 354 | 5,000 |
2001/05/16 | 359 | 359 | 355 | 356 | 6,000 |
2001/05/15 | 355 | 356 | 355 | 356 | 6,000 |
2001/05/14 | 355 | 355 | 350 | 355 | 7,000 |
2001/05/11 | 366 | 366 | 355 | 355 | 13,000 |
2001/05/10 | 368 | 369 | 365 | 366 | 12,000 |
2001/05/09 | 369 | 369 | 369 | 369 | 6,000 |
2001/05/08 | 375 | 375 | 371 | 371 | 12,000 |
2001/05/07 | 380 | 380 | 375 | 375 | 15,000 |
2001/05/02 | 379 | 379 | 366 | 375 | 38,000 |
2001/05/01 | 371 | 380 | 365 | 365 | 31,000 |
2001/04/27 | 380 | 380 | 370 | 370 | 20,000 |
2001/04/26 | 358 | 381 | 358 | 381 | 50,000 |
2001/04/25 | 356 | 360 | 356 | 360 | 26,000 |
2001/04/24 | 342 | 351 | 342 | 351 | 17,000 |
2001/04/23 | 353 | 353 | 347 | 347 | 14,000 |
2001/04/20 | 349 | 350 | 346 | 348 | 22,000 |
2001/04/19 | 357 | 360 | 355 | 355 | 22,000 |
2001/04/18 | 354 | 356 | 350 | 354 | 12,000 |
2001/04/17 | 349 | 350 | 348 | 350 | 9,000 |
2001/04/16 | 350 | 350 | 350 | 350 | 9,000 |
2001/04/13 | 354 | 354 | 345 | 345 | 40,000 |
2001/04/12 | 345 | 345 | 344 | 345 | 22,000 |
2001/04/11 | 349 | 349 | 342 | 342 | 16,000 |
2001/04/10 | 350 | 350 | 347 | 349 | 12,000 |
2001/04/09 | 346 | 350 | 346 | 350 | 2,000 |
2001/04/06 | 355 | 355 | 345 | 345 | 16,000 |
2001/04/05 | 340 | 354 | 340 | 354 | 27,000 |
2001/04/04 | 330 | 335 | 330 | 331 | 7,000 |
2001/04/03 | 330 | 330 | 326 | 326 | 4,000 |
2001/04/02 | 342 | 342 | 330 | 330 | 13,000 |
2001/03/30 | 354 | 354 | 335 | 341 | 7,000 |
2001/03/29 | 340 | 355 | 340 | 355 | 27,000 |
2001/03/28 | 350 | 350 | 340 | 340 | 18,000 |
2001/03/27 | 341 | 349 | 341 | 349 | 26,000 |
2001/03/26 | 336 | 346 | 327 | 342 | 58,000 |
2001/03/23 | 328 | 328 | 321 | 326 | 20,000 |
2001/03/22 | 321 | 325 | 321 | 325 | 38,000 |
2001/03/21 | 310 | 323 | 309 | 323 | 22,000 |
2001/03/19 | 310 | 310 | 306 | 306 | 11,000 |
2001/03/16 | 310 | 311 | 310 | 310 | 21,000 |
2001/03/15 | 310 | 310 | 306 | 306 | 13,000 |
2001/03/14 | 329 | 329 | 311 | 311 | 17,000 |
2001/03/13 | 315 | 315 | 310 | 310 | 16,000 |
2001/03/12 | 315 | 323 | 315 | 316 | 15,000 |
2001/03/09 | 325 | 325 | 325 | 325 | 31,000 |
2001/03/08 | 320 | 320 | 315 | 320 | 10,000 |
2001/03/07 | 320 | 320 | 320 | 320 | 2,000 |
2001/03/06 | 315 | 320 | 312 | 315 | 16,000 |
2001/03/05 | 315 | 316 | 315 | 315 | 17,000 |
2001/03/02 | 332 | 332 | 328 | 328 | 13,000 |
2001/03/01 | 320 | 330 | 320 | 328 | 12,000 |
2001/02/28 | 323 | 323 | 320 | 320 | 13,000 |
2001/02/27 | 329 | 332 | 329 | 332 | 8,000 |
2001/02/26 | 328 | 330 | 328 | 330 | 21,000 |
2001/02/23 | 318 | 318 | 310 | 318 | 33,000 |
2001/02/22 | 315 | 320 | 314 | 314 | 28,000 |
2001/02/21 | 310 | 316 | 310 | 314 | 17,000 |
2001/02/20 | 312 | 317 | 312 | 317 | 15,000 |
2001/02/19 | 317 | 317 | 312 | 312 | 12,000 |
2001/02/16 | 316 | 317 | 316 | 317 | 6,000 |
2001/02/15 | 312 | 315 | 305 | 311 | 16,000 |
2001/02/14 | 312 | 312 | 312 | 312 | 1,000 |
2001/02/13 | 315 | 315 | 305 | 307 | 15,000 |
2001/02/09 | 310 | 312 | 310 | 310 | 5,000 |
2001/02/08 | 314 | 314 | 310 | 310 | 12,000 |
2001/02/07 | 314 | 318 | 314 | 318 | 3,000 |
2001/02/06 | 314 | 317 | 314 | 314 | 13,000 |
2001/02/05 | 311 | 315 | 311 | 314 | 11,000 |
2001/02/02 | 317 | 320 | 317 | 320 | 10,000 |
2001/02/01 | 317 | 317 | 316 | 317 | 8,000 |
2001/01/31 | 317 | 320 | 316 | 316 | 8,000 |
2001/01/30 | 320 | 320 | 315 | 316 | 10,000 |
2001/01/29 | 319 | 323 | 319 | 323 | 8,000 |
2001/01/26 | 322 | 322 | 315 | 320 | 8,000 |
2001/01/25 | 322 | 324 | 322 | 324 | 17,000 |
2001/01/24 | 316 | 317 | 312 | 317 | 9,000 |
2001/01/23 | 317 | 317 | 317 | 317 | 3,000 |
2001/01/22 | 316 | 316 | 312 | 312 | 8,000 |
2001/01/19 | 322 | 322 | 316 | 316 | 20,000 |
2001/01/18 | 317 | 318 | 310 | 318 | 16,000 |
2001/01/17 | 308 | 308 | 306 | 307 | 10,000 |
2001/01/16 | 305 | 318 | 305 | 313 | 17,000 |
2001/01/15 | 300 | 306 | 300 | 302 | 5,000 |
2001/01/12 | 303 | 303 | 300 | 303 | 20,000 |
2001/01/11 | 307 | 307 | 300 | 302 | 10,000 |
2001/01/10 | 303 | 308 | 303 | 307 | 18,000 |
2001/01/09 | 303 | 304 | 299 | 304 | 16,000 |
2001/01/05 | 300 | 306 | 299 | 306 | 58,000 |
2001/01/04 | 324 | 324 | 303 | 303 | 18,000 |