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
2002/12/30 243 246 243 246 3,000
2002/12/27 238 246 238 243 59,000
2002/12/26 238 240 234 240 13,000
2002/12/25 225 228 220 228 84,000
2002/12/24 221 221 211 221 51,000
2002/12/20 225 230 225 229 46,000
2002/12/19 225 230 220 230 39,000
2002/12/18 229 229 221 227 47,000
2002/12/17 233 238 232 234 36,000
2002/12/16 235 241 231 231 49,000
2002/12/13 235 240 235 235 92,000
2002/12/12 247 247 239 243 11,000
2002/12/11 246 249 246 247 17,000
2002/12/10 241 246 241 246 17,000
2002/12/09 244 250 244 246 24,000
2002/12/06 268 268 259 259 64,000
2002/12/05 257 257 255 257 27,000
2002/12/04 256 259 251 258 32,000
2002/12/03 258 261 256 256 26,000
2002/12/02 256 262 256 259 23,000
2002/11/29 259 264 255 264 34,000
2002/11/28 259 260 255 256 28,000
2002/11/27 252 255 250 255 26,000
2002/11/26 263 263 252 257 19,000
2002/11/25 263 263 255 263 54,000
2002/11/22 257 257 252 253 39,000
2002/11/21 229 237 229 237 20,000
2002/11/20 215 230 215 228 57,000
2002/11/19 246 246 230 235 17,000
2002/11/18 257 257 249 249 25,000
2002/11/15 258 258 254 254 18,000
2002/11/14 250 261 250 257 35,000
2002/11/13 274 274 252 252 21,000
2002/11/12 283 283 277 278 8,000
2002/11/11 290 291 283 283 8,000
2002/11/08 292 297 292 292 17,000
2002/11/07 292 292 282 291 30,000
2002/11/06 297 300 292 297 15,000
2002/11/05 293 297 289 297 15,000
2002/11/01 298 298 283 291 16,000
2002/10/31 303 303 296 298 18,000
2002/10/30 290 302 290 302 19,000
2002/10/29 297 300 297 300 16,000
2002/10/28 292 297 292 297 6,000
2002/10/25 290 292 289 292 23,000
2002/10/24 290 290 286 290 14,000
2002/10/23 296 296 276 286 34,000
2002/10/22 301 301 296 297 10,000
2002/10/21 303 303 300 301 16,000
2002/10/18 303 304 300 302 17,000
2002/10/17 289 295 289 295 12,000
2002/10/16 286 291 284 286 26,000
2002/10/15 277 277 270 271 50,000
2002/10/11 261 267 258 258 24,000
2002/10/10 250 258 240 258 28,000
2002/10/09 292 292 260 271 26,000
2002/10/08 293 295 285 293 14,000
2002/10/07 296 296 285 285 19,000
2002/10/04 305 310 301 301 13,000
2002/10/03 307 313 305 309 14,000
2002/10/02 317 317 307 307 18,000
2002/10/01 318 318 306 307 28,000
2002/09/30 317 318 308 318 23,000
2002/09/27 312 318 312 318 24,000
2002/09/26 309 312 308 308 20,000
2002/09/25 305 307 303 307 35,000
2002/09/24 308 308 302 303 30,000
2002/09/20 306 309 306 308 30,000
2002/09/19 311 321 311 319 15,000
2002/09/18 310 311 305 311 25,000
2002/09/17 303 312 303 310 82,000
2002/09/13 335 335 311 317 71,000
2002/09/12 330 331 325 330 24,000
2002/09/11 324 325 323 325 10,000
2002/09/10 313 326 313 323 29,000
2002/09/09 305 313 305 312 15,000
2002/09/06 310 310 303 303 34,000
2002/09/05 310 313 303 313 29,000
2002/09/04 313 315 300 310 56,000
2002/09/03 340 340 328 328 18,000
2002/09/02 338 341 332 341 25,000
2002/08/30 349 349 337 337 38,000
2002/08/29 346 346 338 339 22,000
2002/08/28 350 350 340 348 22,000
2002/08/27 352 355 340 355 31,000
2002/08/26 347 354 344 349 40,000
2002/08/23 353 353 347 348 57,000
2002/08/22 358 358 345 357 30,000
2002/08/21 354 358 353 358 20,000
2002/08/20 351 357 350 355 25,000
2002/08/19 358 358 347 350 31,000
2002/08/16 355 358 346 357 20,000
2002/08/15 349 353 346 353 27,000
2002/08/14 350 350 347 350 11,000
2002/08/13 355 360 355 355 23,000
2002/08/12 363 363 351 351 19,000
2002/08/09 350 360 350 360 35,000
2002/08/08 353 354 347 350 27,000
2002/08/07 353 360 352 352 26,000
2002/08/06 360 360 347 347 39,000
2002/08/05 375 381 361 361 106,000
2002/08/02 354 370 354 355 56,000
2002/08/01 362 372 362 362 53,000
2002/07/31 354 379 354 365 158,000
2002/07/30 360 364 355 360 50,000
2002/07/29 332 360 331 360 78,000
2002/07/26 354 354 335 335 24,000
2002/07/25 350 351 341 346 40,000
2002/07/24 346 348 340 345 25,000
2002/07/23 341 354 335 354 57,000
2002/07/22 354 358 350 350 29,000
2002/07/19 350 356 350 354 20,000
2002/07/18 359 359 347 348 20,000
2002/07/17 347 347 341 345 39,000
2002/07/16 358 361 347 347 47,000
2002/07/15 365 373 357 357 60,000
2002/07/12 365 370 360 360 30,000
2002/07/11 366 370 359 365 54,000
2002/07/10 369 372 365 368 38,000
2002/07/09 374 374 365 372 37,000
2002/07/08 378 379 364 365 63,000
2002/07/05 378 378 367 371 110,000
2002/07/04 363 370 363 364 41,000
2002/07/03 360 375 360 373 88,000
2002/07/02 361 366 360 362 47,000
2002/07/01 375 376 360 371 119,000
2002/06/28 361 370 360 370 81,000
2002/06/27 370 371 359 361 115,000
2002/06/26 368 375 363 371 180,000
2002/06/25 368 390 365 375 602,000
2002/06/24 350 370 350 368 129,000
2002/06/21 338 370 337 370 209,000
2002/06/20 329 340 328 340 26,000
2002/06/19 335 336 327 329 68,000
2002/06/18 324 333 321 329 26,000
2002/06/17 324 324 313 318 23,000
2002/06/14 325 329 321 324 127,000
2002/06/13 345 349 334 334 42,000
2002/06/12 349 349 339 340 24,000
2002/06/11 340 351 335 351 32,000
2002/06/10 340 346 340 345 31,000
2002/06/07 356 356 346 350 25,000
2002/06/06 370 370 354 357 56,000
2002/06/05 359 364 359 360 29,000
2002/06/04 358 360 357 357 34,000
2002/06/03 362 370 360 360 60,000
2002/05/31 367 367 360 361 26,000
2002/05/30 355 369 354 368 40,000
2002/05/29 365 369 361 365 50,000
2002/05/28 365 367 363 366 46,000
2002/05/27 370 370 365 365 35,000
2002/05/24 368 375 365 368 42,000
2002/05/23 355 368 354 365 83,000
2002/05/22 350 350 345 350 49,000
2002/05/21 360 360 350 350 100,000
2002/05/20 377 377 355 365 187,000
2002/05/17 310 322 310 322 34,000
2002/05/16 300 308 300 308 17,000
2002/05/15 303 303 300 302 32,000
2002/05/14 306 308 306 308 16,000
2002/05/13 306 308 306 306 11,000
2002/05/10 313 313 308 309 14,000
2002/05/09 314 314 306 314 14,000
2002/05/08 307 310 306 306 14,000
2002/05/07 309 309 306 306 9,000
2002/05/02 311 311 308 308 9,000
2002/05/01 306 307 305 307 13,000
2002/04/30 305 308 305 308 14,000
2002/04/26 319 319 305 305 12,000
2002/04/25 322 323 320 320 26,000
2002/04/24 314 321 314 321 14,000
2002/04/23 317 317 313 313 8,000
2002/04/22 309 320 309 316 22,000
2002/04/19 308 310 307 307 13,000
2002/04/18 310 312 310 312 11,000
2002/04/17 309 309 306 307 11,000
2002/04/16 301 309 301 309 28,000
2002/04/15 301 303 300 301 14,000
2002/04/12 311 311 308 308 9,000
2002/04/11 315 315 310 310 4,000
2002/04/10 314 317 311 314 13,000
2002/04/09 316 326 315 315 17,000
2002/04/08 327 327 316 316 12,000
2002/04/05 325 327 324 327 11,000
2002/04/04 317 324 317 321 19,000
2002/04/03 316 317 316 317 2,000
2002/04/02 315 317 315 317 8,000
2002/04/01 318 318 308 308 22,000
2002/03/29 320 320 303 303 17,000
2002/03/28 329 329 312 313 10,000
2002/03/27 312 330 312 330 7,000
2002/03/26 311 314 311 311 16,000
2002/03/25 330 330 315 316 21,000
2002/03/22 317 320 316 320 17,000
2002/03/20 327 327 311 311 28,000
2002/03/19 330 332 319 332 28,000
2002/03/18 315 325 313 320 14,000
2002/03/15 309 309 307 308 8,000
2002/03/14 309 318 309 318 11,000
2002/03/13 311 311 309 309 8,000
2002/03/12 319 319 311 311 21,000
2002/03/11 327 327 307 319 24,000
2002/03/08 334 335 327 327 95,000
2002/03/07 325 334 324 334 20,000
2002/03/06 320 324 320 324 4,000
2002/03/05 335 336 320 320 29,000
2002/03/04 335 335 311 330 25,000
2002/03/01 302 315 302 315 17,000
2002/02/28 303 310 302 302 24,000
2002/02/27 294 300 294 300 34,000
2002/02/26 294 296 291 294 38,000
2002/02/25 294 294 294 294 19,000
2002/02/22 300 300 292 297 18,000
2002/02/21 281 300 280 298 16,000
2002/02/20 280 280 280 280 5,000
2002/02/19 290 291 287 290 9,000
2002/02/18 285 299 285 295 9,000
2002/02/15 294 295 285 285 16,000
2002/02/14 284 291 284 291 14,000
2002/02/13 275 284 275 283 18,000
2002/02/12 286 286 282 286 8,000
2002/02/08 279 280 271 276 29,000
2002/02/07 267 274 266 274 7,000
2002/02/06 266 273 265 265 12,000
2002/02/05 268 270 267 270 8,000
2002/02/04 268 270 267 269 10,000
2002/02/01 274 274 265 265 10,000
2002/01/31 270 280 270 280 10,000
2002/01/30 275 275 270 271 10,000
2002/01/29 280 280 275 275 7,000
2002/01/28 280 280 275 280 12,000
2002/01/25 284 284 281 281 23,000
2002/01/24 275 276 274 274 17,000
2002/01/23 277 277 274 275 19,000
2002/01/22 275 278 272 272 28,000
2002/01/21 277 277 273 275 26,000
2002/01/18 271 271 266 266 9,000
2002/01/17 270 272 270 272 4,000
2002/01/16 278 278 271 275 10,000
2002/01/15 275 275 270 273 12,000
2002/01/11 280 280 271 275 37,000
2002/01/10 284 285 280 280 8,000
2002/01/09 286 289 286 289 20,000
2002/01/08 304 304 300 300 12,000
2002/01/07 317 317 305 305 11,000
2002/01/04 297 297 297 297 3,000

このページの先頭へ