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 |
|---|---|---|---|---|---|
| 2003/12/30 | 819 | 830 | 819 | 830 | 34,000 |
| 2003/12/29 | 809 | 828 | 805 | 818 | 79,000 |
| 2003/12/26 | 813 | 830 | 790 | 828 | 70,000 |
| 2003/12/25 | 815 | 830 | 812 | 821 | 150,000 |
| 2003/12/24 | 815 | 835 | 811 | 835 | 169,000 |
| 2003/12/22 | 800 | 808 | 786 | 805 | 159,000 |
| 2003/12/19 | 772 | 798 | 770 | 795 | 220,000 |
| 2003/12/18 | 735 | 754 | 735 | 752 | 104,000 |
| 2003/12/17 | 749 | 750 | 718 | 722 | 40,000 |
| 2003/12/16 | 742 | 750 | 735 | 750 | 52,000 |
| 2003/12/15 | 728 | 747 | 727 | 741 | 47,000 |
| 2003/12/12 | 737 | 737 | 718 | 722 | 129,000 |
| 2003/12/11 | 735 | 740 | 728 | 733 | 51,000 |
| 2003/12/10 | 709 | 727 | 708 | 725 | 69,000 |
| 2003/12/09 | 702 | 709 | 680 | 708 | 38,000 |
| 2003/12/08 | 707 | 709 | 690 | 700 | 31,000 |
| 2003/12/05 | 729 | 729 | 701 | 707 | 52,000 |
| 2003/12/04 | 716 | 723 | 716 | 721 | 60,000 |
| 2003/12/03 | 727 | 730 | 715 | 720 | 36,000 |
| 2003/12/02 | 730 | 736 | 726 | 731 | 36,000 |
| 2003/12/01 | 707 | 738 | 707 | 722 | 84,000 |
| 2003/11/28 | 715 | 727 | 714 | 727 | 39,000 |
| 2003/11/27 | 734 | 735 | 720 | 725 | 57,000 |
| 2003/11/26 | 711 | 735 | 711 | 735 | 67,000 |
| 2003/11/25 | 735 | 735 | 711 | 721 | 71,000 |
| 2003/11/21 | 672 | 708 | 672 | 692 | 54,000 |
| 2003/11/20 | 677 | 690 | 675 | 682 | 53,000 |
| 2003/11/19 | 691 | 698 | 680 | 684 | 81,000 |
| 2003/11/18 | 704 | 705 | 690 | 701 | 117,000 |
| 2003/11/17 | 710 | 715 | 702 | 703 | 138,000 |
| 2003/11/14 | 758 | 758 | 740 | 740 | 117,000 |
| 2003/11/13 | 722 | 767 | 722 | 765 | 141,000 |
| 2003/11/12 | 736 | 738 | 700 | 720 | 115,000 |
| 2003/11/11 | 751 | 762 | 731 | 741 | 237,000 |
| 2003/11/10 | 744 | 800 | 744 | 775 | 521,000 |
| 2003/11/07 | 751 | 755 | 717 | 740 | 374,000 |
| 2003/11/06 | 693 | 773 | 693 | 760 | 1,172,000 |
| 2003/11/05 | 650 | 684 | 645 | 673 | 392,000 |
| 2003/11/04 | 604 | 628 | 604 | 624 | 42,000 |
| 2003/10/31 | 615 | 615 | 600 | 602 | 33,000 |
| 2003/10/30 | 613 | 614 | 606 | 612 | 31,000 |
| 2003/10/29 | 622 | 622 | 610 | 614 | 37,000 |
| 2003/10/28 | 603 | 657 | 602 | 613 | 103,000 |
| 2003/10/27 | 611 | 613 | 600 | 600 | 42,000 |
| 2003/10/24 | 610 | 618 | 605 | 610 | 62,000 |
| 2003/10/23 | 625 | 625 | 602 | 602 | 92,000 |
| 2003/10/22 | 648 | 651 | 645 | 645 | 37,000 |
| 2003/10/21 | 656 | 656 | 646 | 649 | 43,000 |
| 2003/10/20 | 670 | 670 | 646 | 660 | 139,000 |
| 2003/10/17 | 657 | 657 | 631 | 640 | 94,000 |
| 2003/10/16 | 668 | 668 | 657 | 660 | 35,000 |
| 2003/10/15 | 670 | 674 | 660 | 671 | 162,000 |
| 2003/10/14 | 680 | 680 | 651 | 660 | 193,000 |
| 2003/10/10 | 655 | 668 | 650 | 650 | 300,000 |
| 2003/10/09 | 614 | 649 | 612 | 645 | 346,000 |
| 2003/10/08 | 610 | 610 | 600 | 604 | 21,000 |
| 2003/10/07 | 615 | 615 | 596 | 608 | 51,000 |
| 2003/10/06 | 620 | 630 | 615 | 615 | 73,000 |
| 2003/10/03 | 612 | 613 | 604 | 613 | 127,000 |
| 2003/10/02 | 590 | 595 | 585 | 594 | 93,000 |
| 2003/10/01 | 574 | 575 | 562 | 570 | 61,000 |
| 2003/09/30 | 577 | 593 | 576 | 584 | 35,000 |
| 2003/09/29 | 568 | 577 | 567 | 576 | 26,000 |
| 2003/09/26 | 570 | 575 | 566 | 568 | 35,000 |
| 2003/09/25 | 587 | 589 | 575 | 578 | 55,000 |
| 2003/09/24 | 605 | 605 | 593 | 598 | 30,000 |
| 2003/09/22 | 600 | 600 | 593 | 597 | 39,000 |
| 2003/09/19 | 611 | 615 | 600 | 601 | 61,000 |
| 2003/09/18 | 616 | 620 | 610 | 610 | 47,000 |
| 2003/09/17 | 626 | 627 | 620 | 621 | 32,000 |
| 2003/09/16 | 625 | 625 | 612 | 620 | 31,000 |
| 2003/09/12 | 618 | 620 | 593 | 615 | 113,000 |
| 2003/09/11 | 616 | 616 | 608 | 612 | 26,000 |
| 2003/09/10 | 609 | 616 | 609 | 612 | 23,000 |
| 2003/09/09 | 615 | 615 | 608 | 609 | 20,000 |
| 2003/09/08 | 615 | 620 | 606 | 606 | 30,000 |
| 2003/09/05 | 614 | 630 | 605 | 606 | 47,000 |
| 2003/09/04 | 638 | 643 | 615 | 615 | 178,000 |
| 2003/09/03 | 632 | 632 | 615 | 621 | 260,000 |
| 2003/09/02 | 574 | 582 | 570 | 582 | 45,000 |
| 2003/09/01 | 560 | 579 | 554 | 578 | 50,000 |
| 2003/08/29 | 568 | 568 | 542 | 560 | 56,000 |
| 2003/08/28 | 575 | 579 | 565 | 566 | 46,000 |
| 2003/08/27 | 554 | 575 | 553 | 565 | 55,000 |
| 2003/08/26 | 560 | 560 | 542 | 547 | 88,000 |
| 2003/08/25 | 553 | 567 | 553 | 559 | 96,000 |
| 2003/08/22 | 588 | 590 | 565 | 572 | 67,000 |
| 2003/08/21 | 590 | 600 | 587 | 590 | 63,000 |
| 2003/08/20 | 600 | 602 | 592 | 600 | 30,000 |
| 2003/08/19 | 600 | 605 | 600 | 600 | 76,000 |
| 2003/08/18 | 610 | 614 | 601 | 608 | 59,000 |
| 2003/08/15 | 616 | 620 | 615 | 618 | 72,000 |
| 2003/08/14 | 596 | 618 | 585 | 610 | 61,000 |
| 2003/08/13 | 603 | 625 | 602 | 606 | 177,000 |
| 2003/08/12 | 552 | 578 | 552 | 573 | 126,000 |
| 2003/08/11 | 517 | 541 | 516 | 532 | 31,000 |
| 2003/08/08 | 540 | 550 | 501 | 514 | 109,000 |
| 2003/08/07 | 539 | 541 | 520 | 529 | 40,000 |
| 2003/08/06 | 522 | 540 | 522 | 538 | 73,000 |
| 2003/08/05 | 550 | 550 | 540 | 540 | 58,000 |
| 2003/08/04 | 579 | 579 | 562 | 563 | 61,000 |
| 2003/08/01 | 578 | 589 | 578 | 589 | 60,000 |
| 2003/07/31 | 581 | 581 | 570 | 570 | 52,000 |
| 2003/07/30 | 581 | 588 | 581 | 581 | 40,000 |
| 2003/07/29 | 589 | 590 | 585 | 589 | 64,000 |
| 2003/07/28 | 589 | 589 | 581 | 589 | 40,000 |
| 2003/07/25 | 580 | 585 | 576 | 579 | 64,000 |
| 2003/07/24 | 584 | 592 | 584 | 590 | 30,000 |
| 2003/07/23 | 589 | 598 | 586 | 591 | 49,000 |
| 2003/07/22 | 589 | 600 | 580 | 587 | 39,000 |
| 2003/07/18 | 572 | 613 | 569 | 610 | 86,000 |
| 2003/07/17 | 597 | 605 | 580 | 589 | 50,000 |
| 2003/07/16 | 621 | 625 | 601 | 601 | 64,000 |
| 2003/07/15 | 615 | 624 | 612 | 623 | 86,000 |
| 2003/07/14 | 610 | 610 | 581 | 599 | 62,000 |
| 2003/07/11 | 610 | 615 | 596 | 602 | 45,000 |
| 2003/07/10 | 602 | 623 | 602 | 614 | 44,000 |
| 2003/07/09 | 617 | 617 | 608 | 612 | 37,000 |
| 2003/07/08 | 623 | 626 | 604 | 618 | 114,000 |
| 2003/07/07 | 625 | 633 | 621 | 623 | 50,000 |
| 2003/07/04 | 630 | 634 | 612 | 634 | 77,000 |
| 2003/07/03 | 667 | 668 | 611 | 615 | 206,000 |
| 2003/07/02 | 650 | 665 | 650 | 651 | 263,000 |
| 2003/07/01 | 636 | 650 | 636 | 642 | 211,000 |
| 2003/06/30 | 636 | 639 | 628 | 630 | 159,000 |
| 2003/06/27 | 639 | 645 | 630 | 635 | 167,000 |
| 2003/06/26 | 629 | 639 | 621 | 632 | 245,000 |
| 2003/06/25 | 568 | 628 | 568 | 628 | 269,000 |
| 2003/06/24 | 595 | 595 | 586 | 588 | 89,000 |
| 2003/06/23 | 603 | 613 | 603 | 608 | 56,000 |
| 2003/06/20 | 599 | 614 | 599 | 613 | 63,000 |
| 2003/06/19 | 610 | 615 | 595 | 615 | 165,000 |
| 2003/06/18 | 612 | 619 | 605 | 605 | 131,000 |
| 2003/06/17 | 610 | 634 | 610 | 611 | 399,000 |
| 2003/06/16 | 590 | 595 | 575 | 595 | 100,000 |
| 2003/06/13 | 595 | 597 | 580 | 591 | 136,000 |
| 2003/06/12 | 597 | 602 | 595 | 598 | 68,000 |
| 2003/06/11 | 605 | 606 | 590 | 604 | 151,000 |
| 2003/06/10 | 600 | 602 | 586 | 602 | 164,000 |
| 2003/06/09 | 560 | 610 | 560 | 606 | 344,000 |
| 2003/06/06 | 575 | 575 | 555 | 559 | 280,000 |
| 2003/06/05 | 596 | 596 | 575 | 580 | 115,000 |
| 2003/06/04 | 576 | 594 | 573 | 594 | 328,000 |
| 2003/06/03 | 622 | 625 | 576 | 594 | 364,000 |
| 2003/06/02 | 646 | 670 | 625 | 632 | 435,000 |
| 2003/05/30 | 625 | 660 | 620 | 659 | 487,000 |
| 2003/05/29 | 596 | 630 | 595 | 619 | 486,000 |
| 2003/05/28 | 539 | 600 | 539 | 595 | 406,000 |
| 2003/05/27 | 544 | 544 | 522 | 529 | 136,000 |
| 2003/05/26 | 520 | 545 | 510 | 539 | 271,000 |
| 2003/05/23 | 471 | 525 | 470 | 525 | 369,000 |
| 2003/05/22 | 446 | 465 | 444 | 456 | 179,000 |
| 2003/05/21 | 450 | 450 | 438 | 441 | 45,000 |
| 2003/05/20 | 452 | 460 | 448 | 448 | 104,000 |
| 2003/05/19 | 425 | 466 | 425 | 451 | 217,000 |
| 2003/05/16 | 438 | 438 | 415 | 418 | 71,000 |
| 2003/05/15 | 450 | 450 | 438 | 438 | 68,000 |
| 2003/05/14 | 446 | 451 | 445 | 450 | 123,000 |
| 2003/05/13 | 440 | 450 | 438 | 445 | 170,000 |
| 2003/05/12 | 452 | 452 | 411 | 438 | 165,000 |
| 2003/05/09 | 433 | 452 | 433 | 452 | 320,000 |
| 2003/05/08 | 395 | 427 | 395 | 423 | 340,000 |
| 2003/05/07 | 382 | 392 | 382 | 388 | 69,000 |
| 2003/05/06 | 383 | 396 | 380 | 380 | 77,000 |
| 2003/05/02 | 370 | 384 | 370 | 380 | 59,000 |
| 2003/05/01 | 362 | 366 | 361 | 365 | 39,000 |
| 2003/04/30 | 358 | 364 | 358 | 361 | 49,000 |
| 2003/04/28 | 359 | 359 | 355 | 359 | 24,000 |
| 2003/04/25 | 343 | 367 | 343 | 359 | 93,000 |
| 2003/04/24 | 339 | 344 | 336 | 343 | 30,000 |
| 2003/04/23 | 364 | 364 | 348 | 349 | 45,000 |
| 2003/04/22 | 354 | 368 | 354 | 364 | 98,000 |
| 2003/04/21 | 342 | 350 | 342 | 349 | 34,000 |
| 2003/04/18 | 345 | 346 | 338 | 340 | 35,000 |
| 2003/04/17 | 347 | 349 | 343 | 345 | 23,000 |
| 2003/04/16 | 352 | 352 | 334 | 347 | 46,000 |
| 2003/04/15 | 343 | 352 | 343 | 351 | 49,000 |
| 2003/04/14 | 338 | 347 | 338 | 343 | 54,000 |
| 2003/04/11 | 330 | 337 | 330 | 331 | 51,000 |
| 2003/04/10 | 334 | 334 | 322 | 330 | 31,000 |
| 2003/04/09 | 338 | 339 | 334 | 337 | 39,000 |
| 2003/04/08 | 325 | 340 | 323 | 333 | 60,000 |
| 2003/04/07 | 314 | 325 | 312 | 325 | 65,000 |
| 2003/04/04 | 307 | 311 | 307 | 309 | 43,000 |
| 2003/04/03 | 305 | 306 | 300 | 305 | 38,000 |
| 2003/04/02 | 296 | 301 | 295 | 297 | 32,000 |
| 2003/04/01 | 286 | 292 | 286 | 288 | 13,000 |
| 2003/03/31 | 302 | 302 | 286 | 286 | 18,000 |
| 2003/03/28 | 303 | 308 | 297 | 302 | 24,000 |
| 2003/03/27 | 305 | 315 | 297 | 308 | 63,000 |
| 2003/03/26 | 298 | 300 | 298 | 300 | 42,000 |
| 2003/03/25 | 290 | 300 | 289 | 300 | 104,000 |
| 2003/03/24 | 293 | 298 | 293 | 298 | 52,000 |
| 2003/03/20 | 287 | 292 | 285 | 292 | 38,000 |
| 2003/03/19 | 287 | 287 | 274 | 275 | 34,000 |
| 2003/03/18 | 288 | 289 | 284 | 284 | 21,000 |
| 2003/03/17 | 274 | 275 | 269 | 274 | 13,000 |
| 2003/03/14 | 274 | 280 | 274 | 274 | 80,000 |
| 2003/03/13 | 274 | 276 | 273 | 274 | 15,000 |
| 2003/03/12 | 271 | 276 | 271 | 275 | 17,000 |
| 2003/03/11 | 278 | 279 | 275 | 276 | 19,000 |
| 2003/03/10 | 289 | 289 | 277 | 282 | 18,000 |
| 2003/03/07 | 296 | 296 | 290 | 291 | 60,000 |
| 2003/03/06 | 290 | 295 | 286 | 295 | 75,000 |
| 2003/03/05 | 282 | 290 | 282 | 290 | 16,000 |
| 2003/03/04 | 287 | 289 | 279 | 283 | 33,000 |
| 2003/03/03 | 278 | 297 | 278 | 286 | 39,000 |
| 2003/02/28 | 278 | 278 | 274 | 274 | 6,000 |
| 2003/02/27 | 274 | 280 | 274 | 278 | 15,000 |
| 2003/02/26 | 273 | 277 | 273 | 274 | 29,000 |
| 2003/02/25 | 286 | 286 | 275 | 275 | 44,000 |
| 2003/02/24 | 284 | 287 | 284 | 286 | 15,000 |
| 2003/02/21 | 289 | 289 | 278 | 284 | 19,000 |
| 2003/02/20 | 288 | 288 | 282 | 284 | 30,000 |
| 2003/02/19 | 296 | 296 | 283 | 283 | 55,000 |
| 2003/02/18 | 287 | 289 | 282 | 282 | 46,000 |
| 2003/02/17 | 276 | 285 | 276 | 285 | 31,000 |
| 2003/02/14 | 275 | 278 | 272 | 272 | 26,000 |
| 2003/02/13 | 276 | 276 | 270 | 274 | 16,000 |
| 2003/02/12 | 271 | 276 | 271 | 276 | 20,000 |
| 2003/02/10 | 261 | 261 | 261 | 261 | 3,000 |
| 2003/02/07 | 265 | 265 | 260 | 260 | 13,000 |
| 2003/02/06 | 273 | 273 | 259 | 259 | 17,000 |
| 2003/02/05 | 255 | 272 | 255 | 268 | 29,000 |
| 2003/02/04 | 254 | 262 | 254 | 259 | 22,000 |
| 2003/02/03 | 241 | 257 | 241 | 255 | 26,000 |
| 2003/01/31 | 246 | 246 | 240 | 240 | 22,000 |
| 2003/01/30 | 247 | 253 | 246 | 247 | 15,000 |
| 2003/01/29 | 259 | 260 | 248 | 252 | 44,000 |
| 2003/01/28 | 258 | 259 | 255 | 259 | 20,000 |
| 2003/01/27 | 258 | 259 | 255 | 255 | 15,000 |
| 2003/01/24 | 261 | 262 | 250 | 254 | 38,000 |
| 2003/01/23 | 252 | 259 | 248 | 259 | 18,000 |
| 2003/01/22 | 260 | 260 | 251 | 252 | 20,000 |
| 2003/01/21 | 254 | 261 | 254 | 261 | 15,000 |
| 2003/01/20 | 254 | 254 | 247 | 254 | 16,000 |
| 2003/01/17 | 245 | 254 | 245 | 254 | 22,000 |
| 2003/01/16 | 244 | 249 | 244 | 245 | 14,000 |
| 2003/01/15 | 243 | 248 | 242 | 243 | 22,000 |
| 2003/01/14 | 238 | 242 | 238 | 242 | 6,000 |
| 2003/01/10 | 233 | 238 | 233 | 238 | 12,000 |
| 2003/01/09 | 239 | 241 | 237 | 238 | 10,000 |
| 2003/01/08 | 239 | 240 | 238 | 240 | 7,000 |
| 2003/01/07 | 246 | 251 | 244 | 244 | 9,000 |
| 2003/01/06 | 246 | 246 | 244 | 245 | 8,000 |