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
2006/12/29 2,340 2,375 2,325 2,365 173,100
2006/12/28 2,290 2,320 2,265 2,315 194,200
2006/12/27 2,335 2,340 2,285 2,325 183,400
2006/12/26 2,315 2,350 2,315 2,340 155,600
2006/12/25 2,325 2,345 2,315 2,325 198,300
2006/12/22 2,295 2,365 2,295 2,315 325,800
2006/12/21 2,280 2,305 2,270 2,290 208,000
2006/12/20 2,285 2,305 2,275 2,280 147,300
2006/12/19 2,320 2,340 2,295 2,300 352,100
2006/12/18 2,265 2,340 2,260 2,325 460,800
2006/12/15 2,260 2,290 2,245 2,260 281,500
2006/12/14 2,240 2,300 2,235 2,240 426,900
2006/12/13 2,230 2,250 2,185 2,240 516,300
2006/12/12 2,325 2,325 2,230 2,265 226,300
2006/12/11 2,290 2,325 2,270 2,325 303,000
2006/12/08 2,250 2,285 2,240 2,265 245,700
2006/12/07 2,220 2,270 2,215 2,265 314,200
2006/12/06 2,250 2,255 2,190 2,220 264,500
2006/12/05 2,300 2,310 2,255 2,260 227,900
2006/12/04 2,250 2,305 2,240 2,260 462,400
2006/12/01 2,275 2,290 2,255 2,260 223,000
2006/11/30 2,275 2,315 2,230 2,300 536,300
2006/11/29 2,200 2,245 2,180 2,245 319,100
2006/11/28 2,130 2,190 2,130 2,180 206,800
2006/11/27 2,135 2,170 2,120 2,170 217,500
2006/11/24 2,115 2,185 2,085 2,175 293,100
2006/11/22 2,110 2,160 2,080 2,160 340,600
2006/11/21 2,100 2,120 2,070 2,115 247,600
2006/11/20 2,175 2,175 2,090 2,100 246,100
2006/11/17 2,150 2,170 2,125 2,155 269,900
2006/11/16 2,200 2,220 2,150 2,165 264,400
2006/11/15 2,175 2,215 2,170 2,200 412,300
2006/11/14 2,090 2,160 2,085 2,135 346,400
2006/11/13 2,100 2,105 2,075 2,080 220,300
2006/11/10 2,115 2,160 2,105 2,115 302,200
2006/11/09 2,115 2,140 2,100 2,125 392,400
2006/11/08 2,145 2,160 2,100 2,135 474,700
2006/11/07 2,175 2,200 2,170 2,185 619,100
2006/11/06 2,165 2,175 2,110 2,150 731,800
2006/11/02 2,205 2,235 2,155 2,195 1,189,900
2006/11/01 2,125 2,225 2,110 2,205 1,069,300
2006/10/31 2,065 2,125 2,045 2,110 936,400
2006/10/30 2,020 2,080 2,005 2,025 1,109,700
2006/10/27 1,917 2,110 1,890 2,050 2,455,300
2006/10/26 1,861 1,917 1,821 1,914 660,100
2006/10/25 1,866 1,875 1,844 1,862 412,500
2006/10/24 1,886 1,899 1,855 1,876 470,700
2006/10/23 1,904 1,911 1,841 1,884 483,000
2006/10/20 1,900 1,939 1,891 1,896 1,020,800
2006/10/19 1,855 1,876 1,852 1,862 573,900
2006/10/18 1,824 1,859 1,798 1,851 522,000
2006/10/17 1,780 1,863 1,779 1,847 1,067,700
2006/10/16 1,778 1,789 1,753 1,778 674,700
2006/10/13 1,735 1,767 1,715 1,761 1,142,500
2006/10/12 1,650 1,715 1,631 1,705 1,163,800
2006/10/11 1,616 1,628 1,560 1,560 401,700
2006/10/10 1,618 1,638 1,618 1,622 192,700
2006/10/06 1,663 1,664 1,639 1,648 220,800
2006/10/05 1,651 1,672 1,646 1,664 175,800
2006/10/04 1,680 1,680 1,633 1,641 219,100
2006/10/03 1,698 1,700 1,681 1,682 234,300
2006/10/02 1,700 1,714 1,696 1,714 298,200
2006/09/29 1,704 1,711 1,683 1,700 507,400
2006/09/28 1,705 1,710 1,687 1,701 461,000
2006/09/27 1,644 1,685 1,640 1,680 605,000
2006/09/26 1,622 1,644 1,605 1,635 454,400
2006/09/25 1,612 1,617 1,551 1,605 446,200
2006/09/22 1,601 1,617 1,590 1,606 324,000
2006/09/21 1,575 1,618 1,575 1,617 400,800
2006/09/20 1,552 1,591 1,550 1,571 384,900
2006/09/19 1,580 1,622 1,569 1,573 388,400
2006/09/15 1,607 1,612 1,562 1,586 419,600
2006/09/14 1,590 1,623 1,563 1,598 451,200
2006/09/13 1,649 1,653 1,604 1,609 416,400
2006/09/12 1,655 1,668 1,621 1,623 301,500
2006/09/11 1,688 1,690 1,654 1,655 444,700
2006/09/08 1,651 1,686 1,641 1,678 476,500
2006/09/07 1,680 1,690 1,666 1,670 366,400
2006/09/06 1,700 1,706 1,684 1,690 867,600
2006/09/05 1,683 1,703 1,678 1,694 483,600
2006/09/04 1,680 1,689 1,675 1,680 465,500
2006/09/01 1,662 1,680 1,655 1,664 342,200
2006/08/31 1,657 1,674 1,653 1,664 346,600
2006/08/30 1,671 1,690 1,643 1,653 416,900
2006/08/29 1,651 1,694 1,650 1,668 363,100
2006/08/28 1,676 1,680 1,639 1,650 705,400
2006/08/25 1,691 1,709 1,681 1,687 455,800
2006/08/24 1,700 1,705 1,688 1,698 483,900
2006/08/23 1,741 1,746 1,705 1,712 789,500
2006/08/22 1,760 1,767 1,721 1,746 624,400
2006/08/21 1,800 1,814 1,767 1,776 617,900
2006/08/18 1,814 1,815 1,786 1,794 400,500
2006/08/17 1,785 1,820 1,766 1,776 618,000
2006/08/16 1,739 1,771 1,730 1,742 520,900
2006/08/15 1,706 1,720 1,695 1,720 276,900
2006/08/14 1,691 1,713 1,682 1,692 248,100
2006/08/11 1,701 1,730 1,696 1,700 317,200
2006/08/10 1,730 1,746 1,710 1,728 378,000
2006/08/09 1,669 1,727 1,669 1,726 564,800
2006/08/08 1,630 1,699 1,614 1,669 492,800
2006/08/07 1,704 1,712 1,641 1,651 652,400
2006/08/04 1,725 1,755 1,702 1,710 1,197,100
2006/08/03 1,747 1,747 1,705 1,725 829,700
2006/08/02 1,751 1,775 1,700 1,727 1,029,200
2006/08/01 1,799 1,799 1,762 1,780 795,400
2006/07/31 1,840 1,848 1,771 1,807 1,395,100
2006/07/28 1,875 1,875 1,790 1,810 1,971,300
2006/07/27 2,140 2,195 2,125 2,190 234,400
2006/07/26 2,155 2,170 2,115 2,115 109,500
2006/07/25 2,120 2,165 2,120 2,130 112,100
2006/07/24 2,100 2,105 2,055 2,095 92,600
2006/07/21 2,145 2,150 2,090 2,095 96,800
2006/07/20 2,100 2,185 2,100 2,185 136,600
2006/07/19 2,020 2,070 1,984 2,065 202,300
2006/07/18 2,110 2,120 2,010 2,045 182,500
2006/07/14 2,150 2,175 2,120 2,150 55,300
2006/07/13 2,210 2,245 2,165 2,190 177,500
2006/07/12 2,280 2,295 2,225 2,260 88,200
2006/07/11 2,315 2,325 2,285 2,295 99,100
2006/07/10 2,290 2,360 2,275 2,350 129,300
2006/07/07 2,370 2,370 2,320 2,345 126,800
2006/07/06 2,340 2,370 2,315 2,345 97,000
2006/07/05 2,380 2,380 2,335 2,365 71,600
2006/07/04 2,360 2,380 2,320 2,380 166,800
2006/07/03 2,400 2,400 2,340 2,360 200,800
2006/06/30 2,300 2,380 2,245 2,360 271,700
2006/06/29 2,215 2,265 2,215 2,240 269,800
2006/06/28 2,215 2,265 2,215 2,225 123,200
2006/06/27 2,230 2,290 2,220 2,275 155,700
2006/06/26 2,230 2,250 2,210 2,225 219,700
2006/06/23 2,260 2,300 2,260 2,280 171,000
2006/06/22 2,300 2,360 2,300 2,325 277,400
2006/06/21 2,330 2,340 2,260 2,285 209,000
2006/06/20 2,330 2,350 2,245 2,305 293,200
2006/06/19 2,325 2,355 2,305 2,330 204,500
2006/06/16 2,335 2,375 2,280 2,315 369,600
2006/06/15 2,220 2,270 2,170 2,215 433,300
2006/06/14 1,990 2,135 1,981 2,090 269,500
2006/06/13 2,050 2,090 1,992 1,992 444,100
2006/06/12 2,050 2,110 2,030 2,070 331,100
2006/06/09 2,015 2,110 1,975 2,045 581,500
2006/06/08 2,080 2,100 2,000 2,045 255,100
2006/06/07 2,180 2,235 2,145 2,150 166,700
2006/06/06 2,275 2,280 2,180 2,220 264,100
2006/06/05 2,305 2,345 2,290 2,305 201,600
2006/06/02 2,335 2,365 2,270 2,350 486,600
2006/06/01 2,375 2,375 2,285 2,310 189,300
2006/05/31 2,325 2,395 2,320 2,375 320,300
2006/05/30 2,405 2,405 2,325 2,340 203,400
2006/05/29 2,405 2,415 2,370 2,390 154,100
2006/05/26 2,385 2,400 2,305 2,365 225,900
2006/05/25 2,290 2,310 2,260 2,305 184,300
2006/05/24 2,250 2,280 2,220 2,250 172,500
2006/05/23 2,280 2,285 2,140 2,230 400,200
2006/05/22 2,365 2,390 2,265 2,285 277,400
2006/05/19 2,330 2,400 2,315 2,350 224,700
2006/05/18 2,300 2,380 2,300 2,350 229,000
2006/05/17 2,395 2,470 2,300 2,415 489,300
2006/05/16 2,365 2,445 2,345 2,355 387,200
2006/05/15 2,375 2,470 2,360 2,395 428,400
2006/05/12 2,400 2,430 2,350 2,370 438,100
2006/05/11 2,500 2,535 2,440 2,500 335,600
2006/05/10 2,525 2,575 2,485 2,540 658,300
2006/05/09 2,500 2,595 2,440 2,560 1,427,700
2006/05/08 2,400 2,490 2,395 2,410 633,700
2006/05/02 2,350 2,385 2,305 2,380 820,900
2006/05/01 2,300 2,385 2,240 2,330 1,674,000
2006/04/28 2,150 2,410 2,110 2,290 1,306,700
2006/04/27 2,100 2,190 2,100 2,130 77,200
2006/04/26 2,110 2,140 2,095 2,100 66,600
2006/04/25 2,120 2,140 2,100 2,110 93,500
2006/04/24 2,200 2,210 2,090 2,095 171,200
2006/04/21 2,170 2,225 2,160 2,200 264,700
2006/04/20 2,180 2,180 2,120 2,130 127,500
2006/04/19 2,180 2,185 2,160 2,165 117,100
2006/04/18 2,075 2,115 2,050 2,100 94,400
2006/04/17 2,075 2,090 2,035 2,045 133,700
2006/04/14 2,115 2,135 2,040 2,075 257,900
2006/04/13 2,125 2,190 2,110 2,115 167,600
2006/04/12 2,185 2,200 2,070 2,085 231,800
2006/04/11 2,230 2,230 2,180 2,195 203,200
2006/04/10 2,250 2,250 2,205 2,225 151,100
2006/04/07 2,270 2,270 2,240 2,265 58,500
2006/04/06 2,265 2,270 2,260 2,265 76,300
2006/04/05 2,260 2,275 2,240 2,240 157,300
2006/04/04 2,260 2,270 2,230 2,255 198,100
2006/04/03 2,200 2,285 2,195 2,255 189,700
2006/03/31 2,255 2,260 2,200 2,200 116,900
2006/03/30 2,300 2,300 2,195 2,215 225,800
2006/03/29 2,230 2,355 2,210 2,260 336,800
2006/03/28 2,230 2,245 2,175 2,190 181,200
2006/03/28 1 -> 2.00 分割
2006/03/27 4,430 4,490 4,370 4,430 98,000
2006/03/24 4,360 4,390 4,360 4,370 63,700
2006/03/23 4,380 4,400 4,330 4,360 90,700
2006/03/22 4,220 4,370 4,210 4,350 134,100
2006/03/20 4,190 4,340 4,170 4,270 114,000
2006/03/17 4,140 4,170 4,090 4,170 72,400
2006/03/16 4,190 4,220 4,060 4,120 107,000
2006/03/15 4,080 4,230 4,050 4,200 249,500
2006/03/14 3,970 4,080 3,930 4,070 183,400
2006/03/13 3,710 3,960 3,710 3,960 146,500
2006/03/10 3,620 3,730 3,600 3,630 176,000
2006/03/09 3,620 3,740 3,550 3,670 190,300
2006/03/08 3,580 3,720 3,580 3,620 161,300
2006/03/07 3,580 3,660 3,570 3,620 77,600
2006/03/06 3,600 3,720 3,500 3,620 175,500
2006/03/03 3,650 3,690 3,450 3,550 130,100
2006/03/02 3,760 3,830 3,650 3,650 124,600
2006/03/01 3,710 3,820 3,700 3,750 107,700
2006/02/28 3,850 3,920 3,740 3,800 218,100
2006/02/27 4,000 4,060 3,850 3,850 223,600
2006/02/24 3,890 3,890 3,720 3,730 87,800
2006/02/23 3,600 3,860 3,600 3,800 81,400
2006/02/22 3,690 3,790 3,580 3,610 84,600
2006/02/21 3,470 3,660 3,450 3,660 148,000
2006/02/20 3,490 3,580 3,350 3,420 118,300
2006/02/17 3,540 3,650 3,470 3,540 109,900
2006/02/16 3,530 3,690 3,450 3,640 112,700
2006/02/15 3,690 3,740 3,500 3,580 123,700
2006/02/14 3,390 3,700 3,200 3,640 411,700
2006/02/13 3,790 3,790 3,410 3,540 233,000
2006/02/10 3,890 3,900 3,750 3,790 126,600
2006/02/09 3,900 3,900 3,730 3,810 134,900
2006/02/08 3,950 3,960 3,820 3,830 112,800
2006/02/07 3,950 4,020 3,950 3,980 77,900
2006/02/06 3,950 3,990 3,910 3,990 82,500
2006/02/03 3,940 3,990 3,910 3,970 81,100
2006/02/02 4,030 4,060 3,950 3,990 87,200
2006/02/01 4,020 4,040 3,930 4,000 81,100
2006/01/31 4,130 4,130 4,020 4,060 70,300
2006/01/30 4,110 4,150 4,080 4,080 87,400
2006/01/27 4,090 4,100 4,030 4,050 62,000
2006/01/26 4,000 4,010 3,920 3,950 82,700
2006/01/25 3,840 3,940 3,840 3,870 71,600
2006/01/24 3,780 3,940 3,770 3,850 65,100
2006/01/23 3,780 3,940 3,780 3,820 63,500
2006/01/20 4,000 4,070 3,900 3,930 89,100
2006/01/19 3,660 4,000 3,660 3,980 125,100
2006/01/18 4,000 4,010 3,600 3,810 144,000
2006/01/17 4,080 4,180 4,050 4,060 104,400
2006/01/16 4,150 4,200 4,100 4,150 55,600
2006/01/13 4,160 4,180 4,140 4,150 51,500
2006/01/12 4,170 4,230 4,130 4,180 51,000
2006/01/11 4,090 4,170 4,050 4,150 106,300
2006/01/10 4,270 4,270 4,100 4,110 117,700
2006/01/06 4,240 4,400 4,210 4,250 133,000
2006/01/05 4,230 4,260 4,160 4,190 182,800
2006/01/04 4,150 4,290 4,130 4,210 109,700

このページの先頭へ