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
2007/12/28 1,056 1,056 1,056 1,056 237,100
2007/12/27 1,256 1,256 1,256 1,256 205,500
2007/12/26 1,436 1,460 1,434 1,456 273,100
2007/12/25 1,446 1,447 1,422 1,430 182,500
2007/12/21 1,407 1,422 1,382 1,420 372,900
2007/12/20 1,431 1,447 1,400 1,407 506,600
2007/12/19 1,420 1,453 1,416 1,418 371,600
2007/12/18 1,400 1,436 1,395 1,413 449,200
2007/12/17 1,428 1,434 1,410 1,413 306,400
2007/12/14 1,495 1,495 1,437 1,443 642,000
2007/12/13 1,519 1,540 1,498 1,503 881,500
2007/12/12 1,449 1,512 1,444 1,510 1,170,100
2007/12/11 1,420 1,491 1,420 1,455 1,383,500
2007/12/10 1,391 1,394 1,378 1,380 448,700
2007/12/07 1,399 1,406 1,370 1,376 413,400
2007/12/06 1,385 1,394 1,356 1,379 347,000
2007/12/05 1,377 1,381 1,353 1,375 351,500
2007/12/04 1,404 1,407 1,363 1,363 468,500
2007/12/03 1,399 1,418 1,399 1,407 639,100
2007/11/30 1,349 1,390 1,341 1,379 711,000
2007/11/29 1,330 1,341 1,319 1,333 563,400
2007/11/28 1,327 1,344 1,298 1,307 670,300
2007/11/27 1,300 1,326 1,275 1,312 1,002,800
2007/11/26 1,380 1,383 1,348 1,354 624,500
2007/11/22 1,342 1,396 1,342 1,371 865,300
2007/11/21 1,455 1,455 1,377 1,382 809,600
2007/11/20 1,450 1,475 1,409 1,471 638,200
2007/11/19 1,520 1,536 1,488 1,492 415,700
2007/11/16 1,515 1,517 1,490 1,507 451,800
2007/11/15 1,521 1,532 1,507 1,519 346,300
2007/11/14 1,500 1,526 1,493 1,515 922,800
2007/11/13 1,536 1,536 1,454 1,466 1,109,500
2007/11/12 1,620 1,620 1,551 1,555 714,200
2007/11/09 1,616 1,661 1,616 1,650 751,300
2007/11/08 1,675 1,676 1,614 1,644 701,900
2007/11/07 1,686 1,729 1,683 1,687 1,032,500
2007/11/06 1,655 1,694 1,635 1,683 626,900
2007/11/05 1,700 1,711 1,644 1,659 581,000
2007/11/02 1,700 1,711 1,685 1,695 559,200
2007/11/01 1,698 1,740 1,682 1,720 998,300
2007/10/31 1,669 1,675 1,657 1,672 940,400
2007/10/30 1,711 1,713 1,650 1,665 1,393,500
2007/10/29 1,750 1,750 1,641 1,720 2,617,300
2007/10/26 1,974 1,974 1,803 1,849 985,800
2007/10/25 1,976 1,976 1,934 1,954 468,600
2007/10/24 1,983 2,005 1,933 1,946 386,900
2007/10/23 1,948 1,977 1,944 1,958 350,000
2007/10/22 1,911 1,933 1,900 1,912 389,400
2007/10/19 2,010 2,010 1,986 1,999 347,600
2007/10/18 1,973 2,020 1,968 2,000 421,400
2007/10/17 2,000 2,005 1,901 1,938 770,200
2007/10/16 2,055 2,060 2,015 2,015 181,700
2007/10/15 2,055 2,085 2,040 2,075 182,900
2007/10/12 2,065 2,100 2,045 2,065 396,900
2007/10/11 2,080 2,115 2,075 2,105 299,600
2007/10/10 2,095 2,100 2,075 2,085 142,600
2007/10/09 2,120 2,125 2,075 2,090 167,100
2007/10/05 2,085 2,095 2,045 2,080 288,000
2007/10/04 2,125 2,145 2,080 2,110 365,600
2007/10/03 2,075 2,170 2,075 2,145 643,400
2007/10/02 2,070 2,090 2,055 2,070 480,900
2007/10/01 2,060 2,080 2,030 2,050 348,200
2007/09/28 1,970 2,075 1,969 2,050 698,500
2007/09/27 1,939 1,949 1,927 1,940 415,500
2007/09/26 1,876 1,898 1,869 1,898 274,700
2007/09/25 1,887 1,887 1,855 1,875 197,500
2007/09/21 1,860 1,877 1,854 1,868 461,500
2007/09/20 1,861 1,869 1,848 1,860 262,500
2007/09/19 1,850 1,858 1,838 1,852 193,700
2007/09/18 1,839 1,845 1,794 1,795 307,900
2007/09/14 1,837 1,867 1,837 1,863 179,500
2007/09/13 1,859 1,867 1,833 1,838 124,300
2007/09/12 1,860 1,871 1,835 1,847 191,200
2007/09/11 1,824 1,865 1,820 1,848 201,200
2007/09/10 1,832 1,873 1,832 1,852 152,400
2007/09/07 1,866 1,897 1,866 1,888 117,500
2007/09/06 1,880 1,895 1,852 1,889 207,700
2007/09/05 1,920 1,929 1,880 1,882 364,400
2007/09/04 1,945 1,950 1,910 1,922 216,000
2007/09/03 1,960 1,968 1,946 1,955 174,400
2007/08/31 1,939 1,965 1,926 1,965 335,700
2007/08/30 1,950 1,957 1,911 1,926 333,100
2007/08/29 1,921 1,933 1,907 1,920 361,800
2007/08/28 1,992 2,010 1,971 1,996 354,500
2007/08/27 1,967 1,992 1,950 1,977 360,400
2007/08/24 1,973 1,976 1,930 1,937 230,800
2007/08/23 1,950 1,956 1,924 1,950 184,800
2007/08/22 1,880 1,910 1,880 1,891 215,800
2007/08/21 1,970 1,970 1,913 1,921 436,300
2007/08/20 1,900 1,948 1,882 1,910 380,500
2007/08/17 1,917 1,918 1,800 1,810 320,800
2007/08/16 1,966 1,966 1,907 1,926 357,100
2007/08/15 2,035 2,035 1,965 1,970 434,900
2007/08/14 2,060 2,085 2,030 2,055 165,000
2007/08/13 2,105 2,110 2,020 2,030 573,800
2007/08/10 2,150 2,235 2,105 2,130 1,606,600
2007/08/09 2,110 2,245 2,095 2,220 1,513,300
2007/08/08 2,055 2,090 2,025 2,065 617,900
2007/08/07 2,050 2,135 2,030 2,095 717,500
2007/08/06 2,005 2,050 1,986 2,035 325,700
2007/08/03 2,020 2,070 1,995 2,055 935,800
2007/08/02 1,980 2,020 1,974 2,000 1,108,700
2007/08/01 1,986 2,060 1,955 1,966 1,791,400
2007/07/31 1,950 1,998 1,911 1,927 507,600
2007/07/30 1,867 1,935 1,855 1,923 678,900
2007/07/27 1,898 1,917 1,868 1,897 658,300
2007/07/26 1,930 1,950 1,915 1,928 525,500
2007/07/25 1,894 1,978 1,891 1,956 553,000
2007/07/24 1,974 1,984 1,918 1,937 1,210,700
2007/07/23 1,994 2,010 1,938 1,944 922,200
2007/07/20 2,060 2,060 2,025 2,030 426,300
2007/07/19 2,095 2,100 2,050 2,075 461,700
2007/07/18 2,110 2,115 2,075 2,105 268,900
2007/07/17 2,155 2,155 2,095 2,115 426,200
2007/07/13 2,160 2,160 2,140 2,150 340,000
2007/07/12 2,150 2,160 2,145 2,155 289,900
2007/07/11 2,145 2,160 2,120 2,145 372,300
2007/07/10 2,170 2,180 2,160 2,165 247,600
2007/07/09 2,155 2,175 2,155 2,165 170,400
2007/07/06 2,160 2,160 2,120 2,145 170,100
2007/07/05 2,165 2,170 2,155 2,170 378,500
2007/07/04 2,130 2,170 2,120 2,160 228,400
2007/07/03 2,090 2,135 2,085 2,115 291,100
2007/07/02 2,065 2,100 2,035 2,100 223,200
2007/06/29 2,070 2,070 2,020 2,055 601,600
2007/06/28 2,080 2,090 2,075 2,080 150,700
2007/06/27 2,100 2,105 2,070 2,085 219,800
2007/06/26 2,130 2,130 2,090 2,105 138,600
2007/06/25 2,135 2,165 2,120 2,130 189,800
2007/06/22 2,155 2,160 2,135 2,150 191,900
2007/06/21 2,165 2,185 2,145 2,170 628,200
2007/06/20 2,135 2,170 2,130 2,150 383,400
2007/06/19 2,135 2,140 2,115 2,130 298,400
2007/06/18 2,150 2,155 2,125 2,135 218,100
2007/06/15 2,130 2,150 2,125 2,145 364,100
2007/06/14 2,060 2,125 2,050 2,110 423,000
2007/06/13 2,020 2,045 2,005 2,030 176,900
2007/06/12 2,070 2,070 1,986 2,020 294,000
2007/06/11 2,075 2,095 2,045 2,065 238,100
2007/06/08 2,055 2,075 2,040 2,070 260,500
2007/06/07 2,090 2,105 2,060 2,095 264,400
2007/06/06 2,095 2,110 2,075 2,105 343,300
2007/06/05 2,090 2,110 2,085 2,105 351,200
2007/06/04 2,100 2,115 2,085 2,090 372,000
2007/06/01 2,065 2,090 2,060 2,080 585,800
2007/05/31 2,030 2,065 2,020 2,050 672,600
2007/05/30 2,000 2,010 1,991 2,000 390,600
2007/05/29 2,000 2,005 1,985 2,000 246,300
2007/05/28 1,978 2,010 1,978 2,005 255,900
2007/05/25 1,980 1,998 1,920 1,982 603,600
2007/05/24 2,020 2,020 1,999 2,020 261,400
2007/05/23 2,030 2,050 2,025 2,040 235,000
2007/05/22 1,997 2,050 1,988 2,050 694,500
2007/05/21 2,045 2,080 2,025 2,040 429,000
2007/05/18 2,095 2,095 2,005 2,040 668,700
2007/05/17 2,110 2,110 2,075 2,095 823,400
2007/05/16 2,035 2,105 2,025 2,105 939,500
2007/05/15 2,055 2,060 1,989 2,055 1,055,600
2007/05/14 2,070 2,135 2,045 2,050 2,095,600
2007/05/11 1,973 2,015 1,956 1,997 1,297,600
2007/05/10 1,940 1,994 1,925 1,986 2,077,800
2007/05/09 1,857 1,910 1,857 1,907 1,183,500
2007/05/08 1,845 1,851 1,825 1,847 471,200
2007/05/07 1,862 1,869 1,818 1,849 829,500
2007/05/02 1,850 1,855 1,807 1,855 1,033,100
2007/05/01 1,849 1,879 1,835 1,853 2,171,700
2007/04/27 1,701 1,812 1,691 1,812 2,355,600
2007/04/26 1,643 1,667 1,639 1,663 649,500
2007/04/25 1,643 1,653 1,625 1,643 390,300
2007/04/24 1,625 1,648 1,618 1,640 303,600
2007/04/23 1,656 1,658 1,613 1,622 407,600
2007/04/20 1,648 1,658 1,620 1,627 490,300
2007/04/19 1,661 1,662 1,626 1,641 704,900
2007/04/18 1,670 1,689 1,655 1,663 679,300
2007/04/17 1,664 1,685 1,656 1,683 978,900
2007/04/16 1,682 1,698 1,652 1,657 817,500
2007/04/13 1,710 1,722 1,675 1,681 811,300
2007/04/12 1,710 1,713 1,693 1,705 379,800
2007/04/11 1,729 1,731 1,706 1,712 439,500
2007/04/10 1,730 1,739 1,706 1,726 537,500
2007/04/09 1,735 1,762 1,728 1,740 443,300
2007/04/06 1,725 1,734 1,713 1,724 373,900
2007/04/05 1,726 1,744 1,707 1,729 730,700
2007/04/04 1,740 1,746 1,731 1,743 789,600
2007/04/03 1,727 1,743 1,722 1,741 760,300
2007/04/02 1,798 1,798 1,717 1,726 808,300
2007/03/30 1,753 1,804 1,751 1,800 730,000
2007/03/29 1,745 1,755 1,720 1,750 432,400
2007/03/28 1,745 1,767 1,745 1,754 364,800
2007/03/27 1,775 1,780 1,744 1,755 418,200
2007/03/26 1,782 1,794 1,773 1,783 638,700
2007/03/23 1,800 1,806 1,772 1,782 605,300
2007/03/22 1,830 1,835 1,803 1,808 584,900
2007/03/20 1,835 1,836 1,809 1,817 716,800
2007/03/19 1,813 1,839 1,801 1,833 954,700
2007/03/16 1,749 1,768 1,719 1,730 358,600
2007/03/15 1,730 1,757 1,730 1,745 350,500
2007/03/14 1,755 1,760 1,712 1,721 704,900
2007/03/13 1,750 1,815 1,743 1,812 1,190,700
2007/03/12 1,730 1,744 1,727 1,743 290,500
2007/03/09 1,713 1,743 1,710 1,724 347,300
2007/03/08 1,698 1,719 1,680 1,714 360,700
2007/03/07 1,744 1,768 1,700 1,702 535,900
2007/03/06 1,612 1,696 1,611 1,684 939,100
2007/03/05 1,715 1,715 1,641 1,642 1,025,600
2007/03/02 1,741 1,755 1,713 1,722 624,000
2007/03/01 1,790 1,794 1,735 1,768 629,800
2007/02/28 1,690 1,781 1,688 1,776 678,000
2007/02/27 1,820 1,833 1,801 1,830 557,300
2007/02/26 1,860 1,864 1,825 1,830 634,000
2007/02/23 1,860 1,868 1,840 1,859 449,000
2007/02/22 1,824 1,859 1,821 1,852 1,099,200
2007/02/21 1,830 1,838 1,811 1,834 962,100
2007/02/20 1,786 1,872 1,763 1,854 1,042,500
2007/02/19 1,807 1,810 1,783 1,791 732,700
2007/02/16 1,805 1,816 1,794 1,807 1,160,500
2007/02/15 1,833 1,840 1,803 1,829 1,095,900
2007/02/14 1,851 1,860 1,833 1,844 717,300
2007/02/13 1,832 1,864 1,810 1,851 1,159,200
2007/02/09 1,807 1,837 1,805 1,831 926,800
2007/02/08 1,794 1,843 1,792 1,830 1,389,000
2007/02/07 1,799 1,819 1,736 1,792 2,068,900
2007/02/06 1,899 1,914 1,787 1,829 2,170,800
2007/02/05 1,987 1,987 1,899 1,924 1,587,900
2007/02/02 1,972 1,995 1,960 1,965 2,453,600
2007/02/01 1,940 1,981 1,891 1,943 4,316,300
2007/01/31 2,295 2,305 2,260 2,290 430,300
2007/01/30 2,225 2,280 2,225 2,255 262,600
2007/01/29 2,230 2,245 2,210 2,215 364,200
2007/01/26 2,265 2,270 2,215 2,230 317,700
2007/01/25 2,300 2,315 2,260 2,270 212,600
2007/01/24 2,250 2,320 2,235 2,290 725,300
2007/01/23 2,230 2,265 2,230 2,240 192,800
2007/01/22 2,250 2,265 2,230 2,250 316,600
2007/01/19 2,210 2,245 2,205 2,215 287,300
2007/01/18 2,230 2,255 2,215 2,240 463,600
2007/01/17 2,215 2,220 2,175 2,195 447,000
2007/01/16 2,275 2,280 2,195 2,215 633,000
2007/01/15 2,310 2,325 2,250 2,275 352,600
2007/01/12 2,275 2,325 2,275 2,310 194,300
2007/01/11 2,250 2,300 2,250 2,270 260,500
2007/01/10 2,305 2,320 2,245 2,245 285,300
2007/01/09 2,275 2,325 2,265 2,295 364,500
2007/01/05 2,345 2,370 2,285 2,300 243,900
2007/01/04 2,380 2,390 2,355 2,365 160,300

このページの先頭へ