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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,420 | 1,430 | 1,410 | 1,410 | 50,000 |
| 2004/12/29 | 1,400 | 1,420 | 1,388 | 1,410 | 86,000 |
| 2004/12/28 | 1,393 | 1,400 | 1,388 | 1,399 | 61,000 |
| 2004/12/27 | 1,387 | 1,407 | 1,377 | 1,395 | 99,000 |
| 2004/12/24 | 1,352 | 1,393 | 1,352 | 1,378 | 78,000 |
| 2004/12/22 | 1,370 | 1,378 | 1,345 | 1,369 | 123,000 |
| 2004/12/21 | 1,318 | 1,378 | 1,300 | 1,378 | 101,000 |
| 2004/12/20 | 1,302 | 1,318 | 1,300 | 1,315 | 41,000 |
| 2004/12/17 | 1,289 | 1,322 | 1,275 | 1,322 | 67,000 |
| 2004/12/16 | 1,290 | 1,300 | 1,275 | 1,291 | 29,000 |
| 2004/12/15 | 1,260 | 1,295 | 1,260 | 1,290 | 54,000 |
| 2004/12/14 | 1,290 | 1,290 | 1,260 | 1,290 | 35,000 |
| 2004/12/13 | 1,265 | 1,285 | 1,263 | 1,278 | 34,000 |
| 2004/12/10 | 1,300 | 1,301 | 1,250 | 1,271 | 227,000 |
| 2004/12/09 | 1,317 | 1,336 | 1,316 | 1,318 | 33,000 |
| 2004/12/08 | 1,330 | 1,335 | 1,311 | 1,335 | 26,000 |
| 2004/12/07 | 1,336 | 1,349 | 1,323 | 1,329 | 31,000 |
| 2004/12/06 | 1,330 | 1,345 | 1,326 | 1,335 | 30,000 |
| 2004/12/03 | 1,359 | 1,359 | 1,324 | 1,345 | 28,000 |
| 2004/12/02 | 1,359 | 1,359 | 1,334 | 1,358 | 36,000 |
| 2004/12/01 | 1,332 | 1,347 | 1,321 | 1,321 | 55,000 |
| 2004/11/30 | 1,320 | 1,379 | 1,309 | 1,360 | 123,000 |
| 2004/11/29 | 1,317 | 1,325 | 1,302 | 1,312 | 73,000 |
| 2004/11/26 | 1,323 | 1,324 | 1,313 | 1,313 | 49,000 |
| 2004/11/25 | 1,323 | 1,334 | 1,313 | 1,320 | 73,000 |
| 2004/11/24 | 1,328 | 1,343 | 1,314 | 1,323 | 63,000 |
| 2004/11/22 | 1,340 | 1,344 | 1,309 | 1,330 | 80,000 |
| 2004/11/19 | 1,369 | 1,370 | 1,337 | 1,351 | 173,000 |
| 2004/11/18 | 1,369 | 1,382 | 1,355 | 1,360 | 79,000 |
| 2004/11/17 | 1,383 | 1,383 | 1,363 | 1,369 | 58,000 |
| 2004/11/16 | 1,380 | 1,395 | 1,367 | 1,383 | 84,000 |
| 2004/11/15 | 1,368 | 1,397 | 1,361 | 1,397 | 115,000 |
| 2004/11/12 | 1,320 | 1,365 | 1,320 | 1,365 | 133,000 |
| 2004/11/11 | 1,309 | 1,323 | 1,309 | 1,314 | 84,000 |
| 2004/11/10 | 1,356 | 1,356 | 1,300 | 1,329 | 110,000 |
| 2004/11/09 | 1,355 | 1,362 | 1,334 | 1,357 | 155,000 |
| 2004/11/08 | 1,400 | 1,408 | 1,332 | 1,355 | 537,000 |
| 2004/11/05 | 1,350 | 1,399 | 1,340 | 1,399 | 245,000 |
| 2004/11/04 | 1,345 | 1,355 | 1,335 | 1,347 | 247,000 |
| 2004/11/02 | 1,299 | 1,335 | 1,293 | 1,335 | 105,000 |
| 2004/11/01 | 1,301 | 1,323 | 1,295 | 1,319 | 149,000 |
| 2004/10/29 | 1,235 | 1,348 | 1,235 | 1,337 | 403,000 |
| 2004/10/28 | 1,262 | 1,275 | 1,239 | 1,275 | 97,000 |
| 2004/10/27 | 1,276 | 1,288 | 1,252 | 1,258 | 114,000 |
| 2004/10/26 | 1,270 | 1,295 | 1,248 | 1,284 | 66,000 |
| 2004/10/25 | 1,245 | 1,283 | 1,245 | 1,269 | 81,000 |
| 2004/10/22 | 1,244 | 1,300 | 1,235 | 1,285 | 195,000 |
| 2004/10/21 | 1,219 | 1,234 | 1,201 | 1,226 | 50,000 |
| 2004/10/20 | 1,244 | 1,250 | 1,198 | 1,219 | 72,000 |
| 2004/10/19 | 1,254 | 1,272 | 1,240 | 1,246 | 147,000 |
| 2004/10/18 | 1,260 | 1,270 | 1,233 | 1,242 | 40,000 |
| 2004/10/15 | 1,250 | 1,275 | 1,240 | 1,259 | 155,000 |
| 2004/10/14 | 1,330 | 1,330 | 1,275 | 1,286 | 353,000 |
| 2004/10/13 | 1,290 | 1,315 | 1,290 | 1,315 | 196,000 |
| 2004/10/12 | 1,297 | 1,297 | 1,270 | 1,291 | 54,000 |
| 2004/10/08 | 1,282 | 1,290 | 1,272 | 1,282 | 100,000 |
| 2004/10/07 | 1,285 | 1,332 | 1,283 | 1,300 | 619,000 |
| 2004/10/06 | 1,227 | 1,284 | 1,210 | 1,265 | 201,000 |
| 2004/10/05 | 1,209 | 1,226 | 1,208 | 1,226 | 104,000 |
| 2004/10/04 | 1,219 | 1,228 | 1,204 | 1,228 | 125,000 |
| 2004/10/01 | 1,174 | 1,225 | 1,174 | 1,218 | 120,000 |
| 2004/09/30 | 1,166 | 1,180 | 1,154 | 1,172 | 87,000 |
| 2004/09/29 | 1,165 | 1,165 | 1,138 | 1,146 | 71,000 |
| 2004/09/28 | 1,146 | 1,156 | 1,140 | 1,153 | 33,000 |
| 2004/09/27 | 1,184 | 1,184 | 1,140 | 1,166 | 78,000 |
| 2004/09/24 | 1,155 | 1,179 | 1,155 | 1,174 | 72,000 |
| 2004/09/22 | 1,182 | 1,195 | 1,174 | 1,179 | 193,000 |
| 2004/09/21 | 1,196 | 1,205 | 1,169 | 1,178 | 89,000 |
| 2004/09/17 | 1,221 | 1,221 | 1,192 | 1,192 | 70,000 |
| 2004/09/16 | 1,220 | 1,220 | 1,199 | 1,201 | 43,000 |
| 2004/09/15 | 1,219 | 1,235 | 1,209 | 1,229 | 220,000 |
| 2004/09/14 | 1,191 | 1,215 | 1,187 | 1,207 | 169,000 |
| 2004/09/13 | 1,185 | 1,207 | 1,180 | 1,207 | 89,000 |
| 2004/09/10 | 1,180 | 1,190 | 1,165 | 1,165 | 136,000 |
| 2004/09/09 | 1,199 | 1,200 | 1,177 | 1,177 | 94,000 |
| 2004/09/08 | 1,211 | 1,211 | 1,189 | 1,196 | 54,000 |
| 2004/09/07 | 1,201 | 1,206 | 1,162 | 1,195 | 66,000 |
| 2004/09/06 | 1,212 | 1,225 | 1,199 | 1,204 | 302,000 |
| 2004/09/03 | 1,185 | 1,219 | 1,180 | 1,212 | 286,000 |
| 2004/09/02 | 1,170 | 1,178 | 1,156 | 1,168 | 148,000 |
| 2004/09/01 | 1,121 | 1,170 | 1,121 | 1,150 | 202,000 |
| 2004/08/31 | 1,125 | 1,130 | 1,104 | 1,127 | 86,000 |
| 2004/08/30 | 1,133 | 1,133 | 1,114 | 1,126 | 87,000 |
| 2004/08/27 | 1,125 | 1,139 | 1,125 | 1,135 | 107,000 |
| 2004/08/26 | 1,168 | 1,173 | 1,095 | 1,099 | 570,000 |
| 2004/08/25 | 1,195 | 1,217 | 1,167 | 1,167 | 170,000 |
| 2004/08/24 | 1,207 | 1,209 | 1,190 | 1,195 | 20,000 |
| 2004/08/23 | 1,199 | 1,229 | 1,180 | 1,205 | 97,000 |
| 2004/08/20 | 1,179 | 1,210 | 1,170 | 1,200 | 146,000 |
| 2004/08/19 | 1,174 | 1,178 | 1,161 | 1,178 | 62,000 |
| 2004/08/18 | 1,179 | 1,179 | 1,147 | 1,159 | 65,000 |
| 2004/08/17 | 1,181 | 1,200 | 1,131 | 1,159 | 65,000 |
| 2004/08/16 | 1,225 | 1,225 | 1,155 | 1,180 | 91,000 |
| 2004/08/13 | 1,229 | 1,236 | 1,205 | 1,220 | 78,000 |
| 2004/08/12 | 1,226 | 1,250 | 1,220 | 1,249 | 152,000 |
| 2004/08/11 | 1,255 | 1,280 | 1,230 | 1,237 | 122,000 |
| 2004/08/10 | 1,275 | 1,289 | 1,246 | 1,267 | 86,000 |
| 2004/08/09 | 1,252 | 1,295 | 1,252 | 1,295 | 162,000 |
| 2004/08/06 | 1,202 | 1,277 | 1,190 | 1,252 | 242,000 |
| 2004/08/05 | 1,151 | 1,267 | 1,151 | 1,241 | 332,000 |
| 2004/08/04 | 1,080 | 1,150 | 1,080 | 1,150 | 232,000 |
| 2004/08/03 | 1,090 | 1,093 | 1,061 | 1,067 | 84,000 |
| 2004/08/02 | 1,133 | 1,133 | 1,097 | 1,097 | 40,000 |
| 2004/07/30 | 1,120 | 1,120 | 1,110 | 1,113 | 60,000 |
| 2004/07/29 | 1,114 | 1,122 | 1,100 | 1,120 | 67,000 |
| 2004/07/28 | 1,122 | 1,135 | 1,101 | 1,134 | 49,000 |
| 2004/07/27 | 1,130 | 1,135 | 1,080 | 1,111 | 58,000 |
| 2004/07/26 | 1,148 | 1,166 | 1,133 | 1,140 | 32,000 |
| 2004/07/23 | 1,142 | 1,159 | 1,137 | 1,147 | 34,000 |
| 2004/07/22 | 1,149 | 1,166 | 1,149 | 1,162 | 42,000 |
| 2004/07/21 | 1,153 | 1,162 | 1,124 | 1,162 | 40,000 |
| 2004/07/20 | 1,151 | 1,155 | 1,126 | 1,147 | 52,000 |
| 2004/07/16 | 1,127 | 1,169 | 1,110 | 1,161 | 93,000 |
| 2004/07/15 | 1,157 | 1,177 | 1,122 | 1,139 | 57,000 |
| 2004/07/14 | 1,191 | 1,191 | 1,165 | 1,177 | 56,000 |
| 2004/07/13 | 1,187 | 1,187 | 1,138 | 1,171 | 46,000 |
| 2004/07/12 | 1,168 | 1,188 | 1,162 | 1,162 | 35,000 |
| 2004/07/09 | 1,150 | 1,175 | 1,148 | 1,168 | 68,000 |
| 2004/07/08 | 1,140 | 1,149 | 1,133 | 1,133 | 66,000 |
| 2004/07/07 | 1,150 | 1,151 | 1,129 | 1,140 | 58,000 |
| 2004/07/06 | 1,159 | 1,177 | 1,156 | 1,156 | 34,000 |
| 2004/07/05 | 1,207 | 1,207 | 1,163 | 1,172 | 39,000 |
| 2004/07/02 | 1,220 | 1,220 | 1,200 | 1,207 | 59,000 |
| 2004/07/01 | 1,213 | 1,233 | 1,213 | 1,233 | 60,000 |
| 2004/06/30 | 1,230 | 1,230 | 1,200 | 1,213 | 109,000 |
| 2004/06/29 | 1,189 | 1,210 | 1,175 | 1,210 | 167,000 |
| 2004/06/28 | 1,162 | 1,190 | 1,162 | 1,190 | 52,000 |
| 2004/06/25 | 1,175 | 1,185 | 1,171 | 1,177 | 25,000 |
| 2004/06/24 | 1,181 | 1,187 | 1,171 | 1,183 | 34,000 |
| 2004/06/23 | 1,179 | 1,179 | 1,161 | 1,161 | 36,000 |
| 2004/06/22 | 1,179 | 1,181 | 1,170 | 1,177 | 32,000 |
| 2004/06/21 | 1,157 | 1,191 | 1,157 | 1,179 | 98,000 |
| 2004/06/18 | 1,170 | 1,170 | 1,155 | 1,155 | 47,000 |
| 2004/06/17 | 1,174 | 1,174 | 1,158 | 1,164 | 45,000 |
| 2004/06/16 | 1,168 | 1,168 | 1,156 | 1,163 | 48,000 |
| 2004/06/15 | 1,151 | 1,163 | 1,143 | 1,145 | 52,000 |
| 2004/06/14 | 1,180 | 1,180 | 1,160 | 1,170 | 72,000 |
| 2004/06/11 | 1,170 | 1,210 | 1,170 | 1,188 | 117,000 |
| 2004/06/10 | 1,179 | 1,187 | 1,165 | 1,187 | 36,000 |
| 2004/06/09 | 1,181 | 1,181 | 1,162 | 1,163 | 32,000 |
| 2004/06/08 | 1,200 | 1,200 | 1,161 | 1,170 | 132,000 |
| 2004/06/07 | 1,168 | 1,197 | 1,168 | 1,194 | 81,000 |
| 2004/06/04 | 1,177 | 1,177 | 1,140 | 1,173 | 40,000 |
| 2004/06/03 | 1,190 | 1,219 | 1,160 | 1,177 | 90,000 |
| 2004/06/02 | 1,218 | 1,231 | 1,188 | 1,204 | 72,000 |
| 2004/06/01 | 1,237 | 1,249 | 1,220 | 1,227 | 106,000 |
| 2004/05/31 | 1,250 | 1,260 | 1,215 | 1,237 | 42,000 |
| 2004/05/28 | 1,240 | 1,250 | 1,228 | 1,246 | 30,000 |
| 2004/05/27 | 1,252 | 1,270 | 1,222 | 1,222 | 47,000 |
| 2004/05/26 | 1,278 | 1,278 | 1,238 | 1,250 | 23,000 |
| 2004/05/25 | 1,235 | 1,260 | 1,235 | 1,241 | 35,000 |
| 2004/05/24 | 1,272 | 1,295 | 1,251 | 1,272 | 49,000 |
| 2004/05/21 | 1,235 | 1,271 | 1,235 | 1,271 | 48,000 |
| 2004/05/20 | 1,232 | 1,256 | 1,220 | 1,235 | 33,000 |
| 2004/05/19 | 1,262 | 1,282 | 1,215 | 1,252 | 46,000 |
| 2004/05/18 | 1,170 | 1,249 | 1,170 | 1,242 | 127,000 |
| 2004/05/17 | 1,216 | 1,235 | 1,131 | 1,143 | 60,000 |
| 2004/05/14 | 1,250 | 1,250 | 1,222 | 1,224 | 45,000 |
| 2004/05/13 | 1,289 | 1,289 | 1,212 | 1,212 | 40,000 |
| 2004/05/12 | 1,312 | 1,319 | 1,270 | 1,289 | 243,000 |
| 2004/05/11 | 1,100 | 1,190 | 1,080 | 1,180 | 127,000 |
| 2004/05/10 | 1,298 | 1,298 | 1,142 | 1,160 | 83,000 |
| 2004/05/07 | 1,301 | 1,310 | 1,285 | 1,310 | 49,000 |
| 2004/05/06 | 1,319 | 1,319 | 1,300 | 1,301 | 48,000 |
| 2004/04/30 | 1,292 | 1,320 | 1,291 | 1,319 | 86,000 |
| 2004/04/28 | 1,288 | 1,315 | 1,287 | 1,307 | 69,000 |
| 2004/04/27 | 1,310 | 1,310 | 1,287 | 1,287 | 40,000 |
| 2004/04/26 | 1,298 | 1,327 | 1,290 | 1,310 | 92,000 |
| 2004/04/23 | 1,263 | 1,313 | 1,263 | 1,313 | 191,000 |
| 2004/04/22 | 1,292 | 1,315 | 1,292 | 1,307 | 40,000 |
| 2004/04/21 | 1,300 | 1,315 | 1,296 | 1,312 | 35,000 |
| 2004/04/20 | 1,294 | 1,320 | 1,280 | 1,308 | 36,000 |
| 2004/04/19 | 1,339 | 1,339 | 1,290 | 1,300 | 62,000 |
| 2004/04/16 | 1,280 | 1,340 | 1,280 | 1,336 | 74,000 |
| 2004/04/15 | 1,327 | 1,327 | 1,262 | 1,275 | 74,000 |
| 2004/04/14 | 1,330 | 1,348 | 1,290 | 1,307 | 151,000 |
| 2004/04/13 | 1,360 | 1,366 | 1,330 | 1,336 | 84,000 |
| 2004/04/12 | 1,308 | 1,348 | 1,297 | 1,347 | 91,000 |
| 2004/04/09 | 1,320 | 1,340 | 1,285 | 1,308 | 140,000 |
| 2004/04/08 | 1,345 | 1,374 | 1,330 | 1,372 | 149,000 |
| 2004/04/07 | 1,426 | 1,426 | 1,375 | 1,379 | 96,000 |
| 2004/04/06 | 1,420 | 1,447 | 1,415 | 1,440 | 109,000 |
| 2004/04/05 | 1,399 | 1,439 | 1,330 | 1,430 | 284,000 |
| 2004/04/02 | 1,250 | 1,448 | 1,243 | 1,384 | 479,000 |
| 2004/04/01 | 1,248 | 1,270 | 1,209 | 1,251 | 552,000 |
| 2004/03/31 | 1,073 | 1,264 | 1,071 | 1,264 | 397,000 |
| 2004/03/30 | 1,086 | 1,086 | 1,064 | 1,064 | 83,000 |
| 2004/03/29 | 1,071 | 1,080 | 1,065 | 1,066 | 75,000 |
| 2004/03/26 | 1,020 | 1,049 | 1,020 | 1,041 | 97,000 |
| 2004/03/25 | 991 | 1,011 | 991 | 1,008 | 93,000 |
| 2004/03/24 | 1,017 | 1,020 | 990 | 1,009 | 66,000 |
| 2004/03/23 | 1,011 | 1,011 | 969 | 1,009 | 188,000 |
| 2004/03/22 | 1,033 | 1,035 | 1,013 | 1,013 | 222,000 |
| 2004/03/19 | 1,054 | 1,065 | 1,038 | 1,053 | 270,000 |
| 2004/03/18 | 1,122 | 1,123 | 1,084 | 1,094 | 203,000 |
| 2004/03/17 | 1,135 | 1,135 | 1,101 | 1,102 | 118,000 |
| 2004/03/16 | 1,102 | 1,113 | 1,091 | 1,107 | 133,000 |
| 2004/03/15 | 1,130 | 1,140 | 1,110 | 1,120 | 172,000 |
| 2004/03/12 | 1,078 | 1,109 | 1,070 | 1,107 | 285,000 |
| 2004/03/11 | 1,055 | 1,070 | 1,050 | 1,060 | 87,000 |
| 2004/03/10 | 1,050 | 1,071 | 1,050 | 1,056 | 66,000 |
| 2004/03/09 | 1,073 | 1,076 | 1,058 | 1,069 | 73,000 |
| 2004/03/08 | 1,067 | 1,096 | 1,060 | 1,072 | 129,000 |
| 2004/03/05 | 1,061 | 1,070 | 1,050 | 1,066 | 80,000 |
| 2004/03/04 | 1,074 | 1,074 | 1,050 | 1,074 | 158,000 |
| 2004/03/03 | 1,020 | 1,061 | 1,020 | 1,054 | 172,000 |
| 2004/03/02 | 1,029 | 1,029 | 999 | 1,014 | 101,000 |
| 2004/03/01 | 1,000 | 1,015 | 1,000 | 1,009 | 114,000 |
| 2004/02/27 | 1,000 | 1,010 | 995 | 1,004 | 134,000 |
| 2004/02/26 | 980 | 999 | 978 | 993 | 56,000 |
| 2004/02/25 | 975 | 1,010 | 975 | 987 | 197,000 |
| 2004/02/24 | 1,031 | 1,031 | 1,014 | 1,015 | 57,000 |
| 2004/02/23 | 1,050 | 1,056 | 1,030 | 1,037 | 101,000 |
| 2004/02/20 | 1,027 | 1,045 | 1,027 | 1,034 | 106,000 |
| 2004/02/19 | 1,003 | 1,029 | 997 | 1,026 | 200,000 |
| 2004/02/18 | 1,025 | 1,025 | 997 | 1,003 | 120,000 |
| 2004/02/17 | 1,025 | 1,025 | 981 | 1,025 | 242,000 |
| 2004/02/16 | 1,028 | 1,039 | 1,025 | 1,033 | 118,000 |
| 2004/02/13 | 1,055 | 1,055 | 1,040 | 1,042 | 64,000 |
| 2004/02/12 | 1,051 | 1,060 | 1,045 | 1,055 | 94,000 |
| 2004/02/10 | 1,045 | 1,064 | 1,032 | 1,048 | 84,000 |
| 2004/02/09 | 1,068 | 1,086 | 1,027 | 1,042 | 146,000 |
| 2004/02/06 | 1,057 | 1,057 | 1,040 | 1,050 | 99,000 |
| 2004/02/05 | 1,043 | 1,060 | 1,020 | 1,037 | 118,000 |
| 2004/02/04 | 1,067 | 1,095 | 1,050 | 1,070 | 156,000 |
| 2004/02/03 | 1,099 | 1,100 | 1,066 | 1,083 | 235,000 |
| 2004/02/02 | 1,050 | 1,110 | 1,046 | 1,096 | 240,000 |
| 2004/01/30 | 1,085 | 1,086 | 1,043 | 1,053 | 166,000 |
| 2004/01/29 | 1,046 | 1,090 | 1,030 | 1,085 | 581,000 |
| 2004/01/28 | 960 | 1,050 | 960 | 1,050 | 770,000 |
| 2004/01/27 | 946 | 965 | 946 | 950 | 87,000 |
| 2004/01/26 | 945 | 950 | 926 | 942 | 73,000 |
| 2004/01/23 | 970 | 971 | 940 | 950 | 143,000 |
| 2004/01/22 | 991 | 999 | 977 | 982 | 91,000 |
| 2004/01/21 | 995 | 1,020 | 985 | 999 | 100,000 |
| 2004/01/20 | 1,020 | 1,030 | 1,000 | 1,013 | 199,000 |
| 2004/01/19 | 940 | 1,000 | 925 | 994 | 231,000 |
| 2004/01/16 | 961 | 970 | 943 | 954 | 161,000 |
| 2004/01/15 | 993 | 998 | 973 | 981 | 198,000 |
| 2004/01/14 | 950 | 1,000 | 950 | 993 | 292,000 |
| 2004/01/13 | 931 | 960 | 931 | 952 | 148,000 |
| 2004/01/09 | 900 | 940 | 899 | 927 | 230,000 |
| 2004/01/08 | 869 | 905 | 869 | 895 | 120,000 |
| 2004/01/07 | 860 | 870 | 845 | 869 | 94,000 |
| 2004/01/06 | 860 | 886 | 859 | 861 | 88,000 |
| 2004/01/05 | 845 | 855 | 843 | 854 | 48,000 |