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 |
|---|---|---|---|---|---|
| 2005/12/30 | 4,110 | 4,160 | 4,070 | 4,080 | 85,100 |
| 2005/12/29 | 3,950 | 4,090 | 3,940 | 4,060 | 148,500 |
| 2005/12/28 | 3,810 | 3,940 | 3,810 | 3,940 | 63,700 |
| 2005/12/27 | 3,850 | 3,880 | 3,820 | 3,860 | 41,500 |
| 2005/12/26 | 3,810 | 3,880 | 3,780 | 3,830 | 53,900 |
| 2005/12/22 | 3,810 | 3,840 | 3,770 | 3,810 | 66,500 |
| 2005/12/21 | 3,850 | 3,880 | 3,830 | 3,860 | 58,500 |
| 2005/12/20 | 3,800 | 3,850 | 3,780 | 3,840 | 74,100 |
| 2005/12/19 | 3,790 | 3,800 | 3,750 | 3,790 | 31,300 |
| 2005/12/16 | 3,740 | 3,800 | 3,730 | 3,780 | 36,000 |
| 2005/12/15 | 3,750 | 3,800 | 3,720 | 3,750 | 49,300 |
| 2005/12/14 | 3,900 | 3,900 | 3,760 | 3,790 | 92,500 |
| 2005/12/13 | 3,850 | 3,930 | 3,840 | 3,910 | 55,900 |
| 2005/12/12 | 3,950 | 3,950 | 3,860 | 3,880 | 151,900 |
| 2005/12/09 | 3,540 | 3,940 | 3,540 | 3,880 | 312,400 |
| 2005/12/08 | 3,720 | 3,740 | 3,660 | 3,690 | 67,300 |
| 2005/12/07 | 3,720 | 3,740 | 3,620 | 3,700 | 140,000 |
| 2005/12/06 | 3,780 | 3,780 | 3,730 | 3,740 | 45,900 |
| 2005/12/05 | 3,780 | 3,790 | 3,700 | 3,780 | 85,600 |
| 2005/12/02 | 3,750 | 3,750 | 3,700 | 3,740 | 151,100 |
| 2005/12/01 | 3,600 | 3,660 | 3,590 | 3,660 | 94,100 |
| 2005/11/30 | 3,590 | 3,630 | 3,550 | 3,550 | 101,800 |
| 2005/11/29 | 3,550 | 3,590 | 3,490 | 3,570 | 49,400 |
| 2005/11/28 | 3,500 | 3,550 | 3,460 | 3,520 | 135,600 |
| 2005/11/25 | 3,500 | 3,550 | 3,400 | 3,530 | 126,200 |
| 2005/11/24 | 3,650 | 3,650 | 3,530 | 3,530 | 116,200 |
| 2005/11/22 | 3,660 | 3,660 | 3,510 | 3,580 | 201,800 |
| 2005/11/21 | 3,610 | 3,710 | 3,540 | 3,610 | 307,800 |
| 2005/11/18 | 3,440 | 3,520 | 3,400 | 3,510 | 271,800 |
| 2005/11/17 | 3,270 | 3,400 | 3,250 | 3,390 | 147,400 |
| 2005/11/16 | 3,230 | 3,290 | 3,230 | 3,280 | 85,600 |
| 2005/11/15 | 3,270 | 3,300 | 3,220 | 3,220 | 86,500 |
| 2005/11/14 | 3,330 | 3,330 | 3,250 | 3,310 | 87,600 |
| 2005/11/11 | 3,240 | 3,340 | 3,200 | 3,290 | 111,100 |
| 2005/11/10 | 3,350 | 3,350 | 3,180 | 3,240 | 240,100 |
| 2005/11/09 | 3,400 | 3,430 | 3,310 | 3,370 | 115,800 |
| 2005/11/08 | 3,490 | 3,560 | 3,470 | 3,480 | 339,500 |
| 2005/11/07 | 3,350 | 3,450 | 3,280 | 3,450 | 236,000 |
| 2005/11/04 | 3,250 | 3,310 | 3,190 | 3,310 | 111,800 |
| 2005/11/02 | 3,270 | 3,270 | 3,160 | 3,220 | 154,500 |
| 2005/11/01 | 3,290 | 3,300 | 3,240 | 3,290 | 69,600 |
| 2005/10/31 | 3,300 | 3,320 | 3,250 | 3,270 | 257,900 |
| 2005/10/28 | 3,220 | 3,270 | 3,130 | 3,210 | 224,000 |
| 2005/10/27 | 3,240 | 3,250 | 3,080 | 3,170 | 171,100 |
| 2005/10/26 | 3,080 | 3,250 | 3,070 | 3,230 | 312,900 |
| 2005/10/25 | 2,980 | 3,100 | 2,980 | 3,060 | 148,100 |
| 2005/10/24 | 2,930 | 2,995 | 2,920 | 2,980 | 94,300 |
| 2005/10/21 | 2,980 | 2,980 | 2,860 | 2,915 | 303,900 |
| 2005/10/20 | 3,020 | 3,040 | 2,980 | 2,990 | 58,400 |
| 2005/10/19 | 3,010 | 3,030 | 2,930 | 2,975 | 79,700 |
| 2005/10/18 | 2,955 | 3,000 | 2,930 | 2,990 | 113,600 |
| 2005/10/17 | 3,020 | 3,080 | 2,955 | 2,995 | 96,300 |
| 2005/10/14 | 2,985 | 3,080 | 2,960 | 3,000 | 76,900 |
| 2005/10/13 | 2,940 | 2,985 | 2,855 | 2,985 | 143,400 |
| 2005/10/12 | 3,020 | 3,060 | 2,970 | 2,980 | 100,400 |
| 2005/10/11 | 3,040 | 3,050 | 2,960 | 3,030 | 99,300 |
| 2005/10/07 | 3,020 | 3,020 | 2,890 | 2,915 | 134,300 |
| 2005/10/06 | 3,080 | 3,090 | 2,985 | 3,020 | 140,200 |
| 2005/10/05 | 3,250 | 3,340 | 3,070 | 3,110 | 386,800 |
| 2005/10/04 | 2,965 | 3,180 | 2,960 | 3,170 | 335,300 |
| 2005/10/03 | 2,805 | 2,980 | 2,755 | 2,950 | 222,700 |
| 2005/09/30 | 2,875 | 2,900 | 2,755 | 2,835 | 178,200 |
| 2005/09/29 | 2,955 | 2,980 | 2,815 | 2,880 | 178,100 |
| 2005/09/28 | 2,750 | 2,895 | 2,730 | 2,845 | 148,700 |
| 2005/09/27 | 2,750 | 2,770 | 2,700 | 2,725 | 90,600 |
| 2005/09/26 | 2,620 | 2,790 | 2,615 | 2,775 | 162,100 |
| 2005/09/22 | 2,585 | 2,625 | 2,570 | 2,620 | 165,000 |
| 2005/09/21 | 2,635 | 2,640 | 2,590 | 2,610 | 73,300 |
| 2005/09/20 | 2,620 | 2,690 | 2,600 | 2,645 | 163,000 |
| 2005/09/16 | 2,705 | 2,705 | 2,610 | 2,615 | 183,200 |
| 2005/09/15 | 2,680 | 2,720 | 2,650 | 2,700 | 95,300 |
| 2005/09/14 | 2,730 | 2,775 | 2,645 | 2,720 | 179,300 |
| 2005/09/13 | 2,730 | 2,780 | 2,675 | 2,780 | 132,600 |
| 2005/09/12 | 2,675 | 2,730 | 2,620 | 2,715 | 91,400 |
| 2005/09/09 | 2,625 | 2,650 | 2,525 | 2,640 | 359,400 |
| 2005/09/08 | 2,615 | 2,645 | 2,510 | 2,615 | 435,400 |
| 2005/09/07 | 2,800 | 2,800 | 2,635 | 2,695 | 232,400 |
| 2005/09/06 | 2,910 | 2,985 | 2,780 | 2,800 | 330,400 |
| 2005/09/05 | 2,830 | 2,980 | 2,735 | 2,950 | 272,400 |
| 2005/09/02 | 2,580 | 2,690 | 2,565 | 2,670 | 197,100 |
| 2005/09/01 | 2,510 | 2,600 | 2,505 | 2,575 | 167,700 |
| 2005/08/31 | 2,480 | 2,545 | 2,480 | 2,545 | 198,000 |
| 2005/08/30 | 2,570 | 2,600 | 2,480 | 2,540 | 246,000 |
| 2005/08/29 | 2,580 | 2,590 | 2,525 | 2,565 | 157,000 |
| 2005/08/26 | 2,450 | 2,630 | 2,450 | 2,600 | 314,000 |
| 2005/08/25 | 2,365 | 2,450 | 2,345 | 2,440 | 155,000 |
| 2005/08/24 | 2,340 | 2,430 | 2,295 | 2,405 | 179,000 |
| 2005/08/23 | 2,190 | 2,350 | 2,190 | 2,340 | 230,000 |
| 2005/08/22 | 2,150 | 2,190 | 2,140 | 2,180 | 137,000 |
| 2005/08/19 | 2,175 | 2,175 | 2,160 | 2,170 | 35,000 |
| 2005/08/18 | 2,185 | 2,185 | 2,155 | 2,180 | 82,000 |
| 2005/08/17 | 2,185 | 2,190 | 2,155 | 2,170 | 164,000 |
| 2005/08/16 | 2,170 | 2,220 | 2,170 | 2,200 | 73,000 |
| 2005/08/15 | 2,160 | 2,190 | 2,160 | 2,165 | 46,000 |
| 2005/08/12 | 2,160 | 2,175 | 2,140 | 2,160 | 121,000 |
| 2005/08/11 | 2,160 | 2,175 | 2,135 | 2,140 | 91,000 |
| 2005/08/10 | 2,150 | 2,180 | 2,135 | 2,160 | 92,000 |
| 2005/08/09 | 2,100 | 2,130 | 2,095 | 2,115 | 129,000 |
| 2005/08/08 | 2,020 | 2,100 | 2,010 | 2,100 | 201,000 |
| 2005/08/05 | 2,150 | 2,160 | 2,060 | 2,100 | 243,000 |
| 2005/08/04 | 2,150 | 2,170 | 2,080 | 2,150 | 167,000 |
| 2005/08/03 | 2,165 | 2,180 | 2,160 | 2,170 | 60,000 |
| 2005/08/02 | 2,185 | 2,195 | 2,160 | 2,160 | 159,000 |
| 2005/08/01 | 2,130 | 2,170 | 2,130 | 2,165 | 91,000 |
| 2005/07/29 | 2,090 | 2,120 | 2,080 | 2,100 | 134,000 |
| 2005/07/28 | 2,070 | 2,080 | 2,065 | 2,075 | 75,000 |
| 2005/07/27 | 2,055 | 2,065 | 2,050 | 2,060 | 72,000 |
| 2005/07/26 | 2,005 | 2,080 | 2,000 | 2,045 | 145,000 |
| 2005/07/25 | 2,000 | 2,020 | 1,990 | 1,997 | 424,000 |
| 2005/07/22 | 1,985 | 1,992 | 1,980 | 1,985 | 196,000 |
| 2005/07/21 | 1,965 | 1,985 | 1,959 | 1,978 | 210,000 |
| 2005/07/20 | 1,940 | 2,015 | 1,940 | 1,968 | 315,000 |
| 2005/07/19 | 1,935 | 1,936 | 1,924 | 1,935 | 42,000 |
| 2005/07/15 | 1,925 | 1,945 | 1,925 | 1,937 | 104,000 |
| 2005/07/14 | 1,910 | 1,929 | 1,906 | 1,916 | 93,000 |
| 2005/07/13 | 1,907 | 1,929 | 1,903 | 1,926 | 81,000 |
| 2005/07/12 | 1,917 | 1,930 | 1,897 | 1,925 | 64,000 |
| 2005/07/11 | 1,894 | 1,924 | 1,862 | 1,912 | 86,000 |
| 2005/07/08 | 1,909 | 1,928 | 1,901 | 1,902 | 69,000 |
| 2005/07/07 | 1,912 | 1,919 | 1,895 | 1,919 | 61,000 |
| 2005/07/06 | 1,920 | 1,925 | 1,910 | 1,917 | 54,000 |
| 2005/07/05 | 1,930 | 1,930 | 1,911 | 1,920 | 67,000 |
| 2005/07/04 | 1,920 | 1,935 | 1,908 | 1,929 | 96,000 |
| 2005/07/01 | 1,934 | 1,935 | 1,920 | 1,928 | 102,000 |
| 2005/06/30 | 1,929 | 1,940 | 1,919 | 1,924 | 94,000 |
| 2005/06/29 | 1,922 | 1,935 | 1,890 | 1,929 | 125,000 |
| 2005/06/28 | 1,880 | 1,926 | 1,880 | 1,923 | 155,000 |
| 2005/06/27 | 1,910 | 1,910 | 1,880 | 1,902 | 58,000 |
| 2005/06/24 | 1,885 | 1,910 | 1,884 | 1,909 | 59,000 |
| 2005/06/23 | 1,904 | 1,916 | 1,890 | 1,915 | 79,000 |
| 2005/06/22 | 1,909 | 1,920 | 1,890 | 1,920 | 103,000 |
| 2005/06/21 | 1,927 | 1,927 | 1,896 | 1,900 | 39,000 |
| 2005/06/20 | 1,894 | 1,920 | 1,894 | 1,914 | 57,000 |
| 2005/06/17 | 1,908 | 1,920 | 1,883 | 1,893 | 85,000 |
| 2005/06/16 | 1,919 | 1,919 | 1,880 | 1,912 | 71,000 |
| 2005/06/15 | 1,908 | 1,929 | 1,888 | 1,921 | 75,000 |
| 2005/06/14 | 1,909 | 1,910 | 1,895 | 1,908 | 53,000 |
| 2005/06/13 | 1,900 | 1,940 | 1,898 | 1,916 | 74,000 |
| 2005/06/10 | 1,890 | 1,915 | 1,877 | 1,910 | 103,000 |
| 2005/06/09 | 1,892 | 1,904 | 1,870 | 1,896 | 98,000 |
| 2005/06/08 | 1,881 | 1,938 | 1,877 | 1,922 | 249,000 |
| 2005/06/07 | 1,926 | 1,929 | 1,866 | 1,909 | 255,000 |
| 2005/06/06 | 1,911 | 1,949 | 1,890 | 1,949 | 185,000 |
| 2005/06/03 | 1,888 | 1,910 | 1,875 | 1,910 | 134,000 |
| 2005/06/02 | 1,871 | 1,933 | 1,863 | 1,901 | 358,000 |
| 2005/06/01 | 1,735 | 1,968 | 1,735 | 1,891 | 743,000 |
| 2005/05/31 | 1,740 | 1,740 | 1,710 | 1,723 | 71,000 |
| 2005/05/30 | 1,680 | 1,747 | 1,665 | 1,716 | 100,000 |
| 2005/05/27 | 1,653 | 1,700 | 1,617 | 1,680 | 140,000 |
| 2005/05/26 | 1,682 | 1,682 | 1,644 | 1,655 | 125,000 |
| 2005/05/25 | 1,654 | 1,685 | 1,624 | 1,685 | 158,000 |
| 2005/05/24 | 1,695 | 1,697 | 1,666 | 1,684 | 151,000 |
| 2005/05/23 | 1,747 | 1,747 | 1,690 | 1,701 | 92,000 |
| 2005/05/20 | 1,735 | 1,735 | 1,715 | 1,719 | 55,000 |
| 2005/05/19 | 1,750 | 1,750 | 1,702 | 1,702 | 142,000 |
| 2005/05/18 | 1,667 | 1,699 | 1,667 | 1,690 | 107,000 |
| 2005/05/17 | 1,721 | 1,741 | 1,693 | 1,697 | 107,000 |
| 2005/05/16 | 1,706 | 1,748 | 1,660 | 1,721 | 182,000 |
| 2005/05/13 | 1,763 | 1,770 | 1,735 | 1,736 | 105,000 |
| 2005/05/12 | 1,799 | 1,800 | 1,770 | 1,786 | 64,000 |
| 2005/05/11 | 1,791 | 1,820 | 1,791 | 1,800 | 105,000 |
| 2005/05/10 | 1,822 | 1,835 | 1,790 | 1,813 | 89,000 |
| 2005/05/09 | 1,831 | 1,851 | 1,817 | 1,822 | 61,000 |
| 2005/05/06 | 1,855 | 1,870 | 1,850 | 1,854 | 130,000 |
| 2005/05/02 | 1,842 | 1,855 | 1,842 | 1,849 | 59,000 |
| 2005/04/28 | 1,840 | 1,844 | 1,823 | 1,844 | 66,000 |
| 2005/04/27 | 1,839 | 1,840 | 1,826 | 1,840 | 63,000 |
| 2005/04/26 | 1,834 | 1,840 | 1,823 | 1,835 | 132,000 |
| 2005/04/25 | 1,793 | 1,832 | 1,788 | 1,830 | 138,000 |
| 2005/04/22 | 1,821 | 1,830 | 1,810 | 1,823 | 123,000 |
| 2005/04/21 | 1,789 | 1,812 | 1,731 | 1,805 | 233,000 |
| 2005/04/20 | 1,789 | 1,808 | 1,781 | 1,794 | 223,000 |
| 2005/04/19 | 1,754 | 1,808 | 1,730 | 1,800 | 108,000 |
| 2005/04/18 | 1,750 | 1,760 | 1,687 | 1,755 | 207,000 |
| 2005/04/15 | 1,815 | 1,820 | 1,780 | 1,810 | 114,000 |
| 2005/04/14 | 1,846 | 1,858 | 1,827 | 1,845 | 80,000 |
| 2005/04/13 | 1,880 | 1,880 | 1,835 | 1,861 | 137,000 |
| 2005/04/12 | 1,895 | 1,897 | 1,875 | 1,895 | 131,000 |
| 2005/04/11 | 1,899 | 1,903 | 1,860 | 1,895 | 180,000 |
| 2005/04/08 | 1,888 | 1,900 | 1,876 | 1,899 | 134,000 |
| 2005/04/07 | 1,888 | 1,890 | 1,875 | 1,888 | 120,000 |
| 2005/04/06 | 1,885 | 1,894 | 1,874 | 1,886 | 179,000 |
| 2005/04/05 | 1,928 | 1,940 | 1,866 | 1,885 | 365,000 |
| 2005/04/04 | 1,869 | 1,899 | 1,860 | 1,898 | 190,000 |
| 2005/04/01 | 1,855 | 1,871 | 1,835 | 1,868 | 146,000 |
| 2005/03/31 | 1,855 | 1,860 | 1,835 | 1,860 | 84,000 |
| 2005/03/30 | 1,825 | 1,855 | 1,818 | 1,855 | 107,000 |
| 2005/03/29 | 1,875 | 1,878 | 1,817 | 1,825 | 94,000 |
| 2005/03/28 | 1,805 | 1,829 | 1,805 | 1,825 | 57,000 |
| 2005/03/25 | 1,805 | 1,820 | 1,801 | 1,811 | 87,000 |
| 2005/03/24 | 1,830 | 1,888 | 1,820 | 1,835 | 108,000 |
| 2005/03/23 | 1,810 | 1,828 | 1,798 | 1,824 | 199,000 |
| 2005/03/22 | 1,816 | 1,829 | 1,755 | 1,809 | 319,000 |
| 2005/03/18 | 1,787 | 1,823 | 1,787 | 1,809 | 485,000 |
| 2005/03/17 | 1,764 | 1,815 | 1,755 | 1,810 | 648,000 |
| 2005/03/16 | 1,688 | 1,780 | 1,650 | 1,764 | 826,000 |
| 2005/03/15 | 1,614 | 1,690 | 1,610 | 1,646 | 408,000 |
| 2005/03/14 | 1,614 | 1,620 | 1,605 | 1,607 | 271,000 |
| 2005/03/11 | 1,566 | 1,625 | 1,560 | 1,600 | 294,000 |
| 2005/03/10 | 1,562 | 1,569 | 1,559 | 1,560 | 76,000 |
| 2005/03/09 | 1,566 | 1,584 | 1,558 | 1,564 | 55,000 |
| 2005/03/08 | 1,570 | 1,582 | 1,567 | 1,567 | 66,000 |
| 2005/03/07 | 1,588 | 1,615 | 1,565 | 1,579 | 180,000 |
| 2005/03/04 | 1,553 | 1,587 | 1,553 | 1,571 | 114,000 |
| 2005/03/03 | 1,549 | 1,569 | 1,541 | 1,553 | 167,000 |
| 2005/03/02 | 1,550 | 1,560 | 1,540 | 1,560 | 88,000 |
| 2005/03/01 | 1,539 | 1,552 | 1,535 | 1,550 | 59,000 |
| 2005/02/28 | 1,514 | 1,540 | 1,510 | 1,540 | 95,000 |
| 2005/02/25 | 1,499 | 1,519 | 1,485 | 1,515 | 122,000 |
| 2005/02/24 | 1,475 | 1,500 | 1,460 | 1,496 | 67,000 |
| 2005/02/23 | 1,465 | 1,480 | 1,410 | 1,475 | 178,000 |
| 2005/02/22 | 1,483 | 1,500 | 1,477 | 1,483 | 42,000 |
| 2005/02/21 | 1,500 | 1,515 | 1,499 | 1,502 | 66,000 |
| 2005/02/18 | 1,494 | 1,501 | 1,482 | 1,501 | 122,000 |
| 2005/02/17 | 1,481 | 1,500 | 1,457 | 1,495 | 150,000 |
| 2005/02/16 | 1,493 | 1,500 | 1,470 | 1,480 | 186,000 |
| 2005/02/15 | 1,505 | 1,511 | 1,480 | 1,506 | 123,000 |
| 2005/02/14 | 1,503 | 1,530 | 1,503 | 1,511 | 152,000 |
| 2005/02/10 | 1,505 | 1,515 | 1,459 | 1,503 | 106,000 |
| 2005/02/09 | 1,510 | 1,519 | 1,490 | 1,499 | 117,000 |
| 2005/02/08 | 1,510 | 1,541 | 1,500 | 1,521 | 68,000 |
| 2005/02/07 | 1,526 | 1,545 | 1,514 | 1,530 | 68,000 |
| 2005/02/04 | 1,537 | 1,545 | 1,500 | 1,517 | 105,000 |
| 2005/02/03 | 1,550 | 1,588 | 1,540 | 1,550 | 235,000 |
| 2005/02/02 | 1,500 | 1,537 | 1,494 | 1,530 | 165,000 |
| 2005/02/01 | 1,469 | 1,510 | 1,469 | 1,482 | 87,000 |
| 2005/01/31 | 1,459 | 1,481 | 1,459 | 1,459 | 40,000 |
| 2005/01/28 | 1,473 | 1,494 | 1,450 | 1,462 | 34,000 |
| 2005/01/27 | 1,472 | 1,483 | 1,468 | 1,471 | 42,000 |
| 2005/01/26 | 1,498 | 1,499 | 1,480 | 1,483 | 114,000 |
| 2005/01/25 | 1,476 | 1,527 | 1,476 | 1,495 | 155,000 |
| 2005/01/24 | 1,469 | 1,500 | 1,450 | 1,490 | 126,000 |
| 2005/01/21 | 1,453 | 1,473 | 1,447 | 1,457 | 71,000 |
| 2005/01/20 | 1,429 | 1,452 | 1,413 | 1,452 | 120,000 |
| 2005/01/19 | 1,425 | 1,460 | 1,410 | 1,431 | 161,000 |
| 2005/01/18 | 1,388 | 1,450 | 1,381 | 1,386 | 143,000 |
| 2005/01/17 | 1,388 | 1,388 | 1,377 | 1,383 | 25,000 |
| 2005/01/14 | 1,378 | 1,396 | 1,377 | 1,388 | 30,000 |
| 2005/01/13 | 1,397 | 1,399 | 1,381 | 1,398 | 29,000 |
| 2005/01/12 | 1,400 | 1,400 | 1,379 | 1,397 | 34,000 |
| 2005/01/11 | 1,387 | 1,400 | 1,372 | 1,399 | 44,000 |
| 2005/01/07 | 1,386 | 1,395 | 1,375 | 1,387 | 22,000 |
| 2005/01/06 | 1,381 | 1,393 | 1,370 | 1,380 | 62,000 |
| 2005/01/05 | 1,410 | 1,410 | 1,378 | 1,398 | 34,000 |
| 2005/01/04 | 1,409 | 1,416 | 1,402 | 1,416 | 15,000 |