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
2008/12/30 370 394 370 389 109,200
2008/12/29 360 374 357 372 140,600
2008/12/26 352 359 350 358 156,400
2008/12/25 361 361 342 350 233,100
2008/12/24 365 365 346 350 292,600
2008/12/22 388 389 372 374 218,200
2008/12/19 394 396 382 383 121,600
2008/12/18 400 403 393 397 171,900
2008/12/17 400 403 389 399 164,400
2008/12/16 402 402 391 397 273,500
2008/12/15 409 412 404 407 158,500
2008/12/12 398 408 390 398 265,100
2008/12/11 395 413 392 413 201,300
2008/12/10 389 403 385 397 348,800
2008/12/09 369 394 364 394 555,800
2008/12/08 352 360 343 354 258,700
2008/12/05 354 359 342 349 252,400
2008/12/04 351 353 340 344 158,700
2008/12/03 357 357 343 347 162,800
2008/12/02 359 359 342 347 246,200
2008/12/01 386 386 366 368 138,200
2008/11/28 364 383 358 382 218,300
2008/11/27 370 372 356 363 140,500
2008/11/26 370 371 355 364 276,500
2008/11/25 400 400 372 385 244,200
2008/11/21 340 375 334 370 404,300
2008/11/20 347 348 330 341 955,500
2008/11/19 379 385 353 357 411,400
2008/11/18 381 383 373 374 320,800
2008/11/17 391 404 381 383 358,300
2008/11/14 422 422 389 394 432,400
2008/11/13 410 414 400 402 324,400
2008/11/12 427 431 420 425 359,400
2008/11/11 450 450 424 436 822,800
2008/11/10 450 457 444 451 670,100
2008/11/07 455 456 437 446 655,000
2008/11/06 494 499 469 475 483,900
2008/11/05 511 525 493 499 762,800
2008/11/04 495 525 490 504 524,300
2008/10/31 565 565 540 545 324,800
2008/10/30 518 567 495 556 491,900
2008/10/29 535 547 483 504 595,900
2008/10/28 454 518 454 515 573,700
2008/10/27 488 506 453 454 510,300
2008/10/24 545 545 492 498 308,400
2008/10/23 529 529 502 525 266,500
2008/10/22 570 577 548 551 234,900
2008/10/21 585 588 571 586 420,900
2008/10/20 552 568 547 566 394,400
2008/10/17 534 547 516 542 311,800
2008/10/16 541 545 513 513 387,300
2008/10/15 578 581 563 581 244,600
2008/10/14 574 574 567 574 85,800
2008/10/10 510 512 485 494 417,200
2008/10/09 525 540 516 527 469,600
2008/10/08 543 576 517 529 792,700
2008/10/07 507 551 507 543 491,300
2008/10/06 600 601 570 577 310,200
2008/10/03 650 657 617 621 287,400
2008/10/02 679 683 656 661 395,100
2008/10/01 686 695 675 686 270,200
2008/09/30 665 690 660 682 326,200
2008/09/29 712 713 696 701 267,700
2008/09/26 723 724 701 707 271,500
2008/09/25 735 735 716 729 299,600
2008/09/24 769 774 745 753 581,500
2008/09/22 754 759 737 749 322,700
2008/09/19 718 730 713 724 289,000
2008/09/18 700 714 695 709 557,400
2008/09/17 765 765 706 710 469,700
2008/09/16 720 730 711 725 440,600
2008/09/12 752 780 747 773 483,700
2008/09/11 790 794 742 744 499,900
2008/09/10 739 794 732 787 839,500
2008/09/09 733 744 722 738 602,400
2008/09/08 714 730 707 723 565,500
2008/09/05 672 696 672 683 717,500
2008/09/04 703 711 700 707 467,400
2008/09/03 711 711 696 703 490,900
2008/09/02 721 725 700 703 454,000
2008/09/01 730 735 720 733 214,800
2008/08/29 754 755 722 733 338,300
2008/08/28 748 749 728 738 202,100
2008/08/27 740 750 729 748 287,600
2008/08/26 721 730 711 730 348,400
2008/08/25 731 747 727 741 341,200
2008/08/22 722 723 698 705 405,000
2008/08/21 731 740 713 722 282,400
2008/08/20 702 735 702 735 404,700
2008/08/19 719 719 702 707 686,100
2008/08/18 751 762 737 738 481,700
2008/08/15 754 761 746 761 257,300
2008/08/14 750 765 742 756 344,800
2008/08/13 786 788 749 756 810,900
2008/08/12 820 820 794 796 330,600
2008/08/11 800 824 798 819 432,800
2008/08/08 798 802 782 791 384,200
2008/08/07 812 822 803 809 253,500
2008/08/06 790 823 790 812 295,300
2008/08/05 790 797 779 780 512,500
2008/08/04 799 812 788 798 520,900
2008/08/01 806 814 782 798 717,900
2008/07/31 830 830 803 805 655,600
2008/07/30 842 855 815 820 597,400
2008/07/29 846 846 825 832 419,900
2008/07/28 861 870 843 851 355,200
2008/07/25 890 890 855 859 524,700
2008/07/24 832 917 830 901 1,424,600
2008/07/23 820 830 811 822 491,900
2008/07/22 827 836 800 812 546,900
2008/07/18 832 861 815 826 407,300
2008/07/17 826 829 808 812 390,200
2008/07/16 828 828 803 806 566,200
2008/07/15 855 855 822 834 444,100
2008/07/14 859 875 839 845 378,800
2008/07/11 856 873 845 847 628,700
2008/07/10 850 867 842 854 570,400
2008/07/09 918 934 862 862 729,400
2008/07/08 960 960 905 908 470,500
2008/07/07 962 970 930 957 247,900
2008/07/04 976 984 938 960 333,500
2008/07/03 970 980 961 972 229,500
2008/07/02 997 999 975 981 208,400
2008/07/01 1,004 1,015 993 996 411,000
2008/06/30 1,015 1,027 1,003 1,006 205,600
2008/06/27 1,015 1,033 1,011 1,022 225,800
2008/06/26 1,080 1,082 1,044 1,064 158,900
2008/06/25 1,070 1,077 1,042 1,062 418,600
2008/06/24 1,009 1,053 1,006 1,050 345,600
2008/06/23 1,010 1,014 993 1,008 202,800
2008/06/20 1,026 1,045 1,016 1,031 206,900
2008/06/19 1,065 1,065 1,022 1,026 355,300
2008/06/18 1,073 1,094 1,065 1,070 219,700
2008/06/17 1,071 1,077 1,044 1,058 251,200
2008/06/16 1,050 1,080 1,032 1,066 198,000
2008/06/13 1,046 1,056 1,011 1,037 426,000
2008/06/12 1,061 1,064 1,041 1,052 255,600
2008/06/11 1,091 1,092 1,051 1,081 293,600
2008/06/10 1,145 1,145 1,082 1,094 242,700
2008/06/09 1,096 1,127 1,091 1,127 319,600
2008/06/06 1,181 1,181 1,132 1,139 460,000
2008/06/05 1,100 1,170 1,100 1,161 1,027,900
2008/06/04 1,058 1,097 1,053 1,092 412,700
2008/06/03 1,057 1,065 1,047 1,057 292,900
2008/06/02 1,087 1,087 1,056 1,073 201,100
2008/05/30 1,077 1,093 1,069 1,085 330,300
2008/05/29 1,025 1,067 1,011 1,067 414,400
2008/05/28 1,028 1,040 1,000 1,005 177,100
2008/05/27 1,021 1,027 987 1,020 534,100
2008/05/26 1,050 1,054 1,021 1,021 235,300
2008/05/23 1,068 1,069 1,055 1,062 332,200
2008/05/22 1,002 1,056 1,001 1,052 257,900
2008/05/21 1,054 1,064 1,037 1,042 422,000
2008/05/20 1,045 1,080 1,035 1,079 416,700
2008/05/19 1,056 1,057 1,026 1,051 435,000
2008/05/16 1,083 1,094 1,051 1,055 422,800
2008/05/15 1,108 1,110 1,080 1,094 632,700
2008/05/14 1,046 1,107 1,037 1,099 1,370,500
2008/05/13 990 1,020 987 1,016 654,000
2008/05/12 950 986 948 980 515,300
2008/05/09 1,026 1,026 970 976 704,800
2008/05/08 965 998 950 993 941,300
2008/05/07 937 976 937 965 1,156,600
2008/05/02 878 913 871 909 652,300
2008/05/01 888 890 854 858 538,800
2008/04/30 886 910 873 896 698,700
2008/04/28 915 937 875 895 1,811,700
2008/04/25 805 885 804 885 2,164,800
2008/04/24 774 791 773 785 334,900
2008/04/23 755 777 751 773 459,600
2008/04/22 784 784 756 761 594,500
2008/04/21 785 791 780 788 478,500
2008/04/18 774 774 749 765 464,500
2008/04/17 768 775 756 768 546,700
2008/04/16 758 763 753 758 448,200
2008/04/15 774 780 760 761 315,900
2008/04/14 778 785 763 783 595,500
2008/04/11 781 797 774 794 443,800
2008/04/10 780 789 768 773 382,000
2008/04/09 835 836 793 800 432,700
2008/04/08 850 855 835 842 290,600
2008/04/07 848 859 841 854 236,300
2008/04/04 842 859 840 845 200,700
2008/04/03 842 859 836 859 234,100
2008/04/02 826 850 819 850 463,400
2008/04/01 795 806 784 803 315,100
2008/03/31 801 806 766 785 624,900
2008/03/28 800 819 792 811 278,300
2008/03/27 818 823 800 804 407,700
2008/03/26 800 827 800 825 293,500
2008/03/25 815 835 811 818 551,600
2008/03/24 818 829 805 809 276,900
2008/03/21 803 815 794 808 376,000
2008/03/19 806 816 794 801 406,900
2008/03/18 757 788 757 788 382,700
2008/03/17 772 772 732 759 416,700
2008/03/14 795 806 776 782 602,000
2008/03/13 825 827 767 779 817,000
2008/03/12 866 867 813 819 412,100
2008/03/11 795 835 791 832 415,400
2008/03/10 789 802 786 800 602,500
2008/03/07 795 808 788 802 569,700
2008/03/06 808 840 800 827 504,800
2008/03/05 822 822 792 798 730,000
2008/03/04 849 873 811 828 658,100
2008/03/03 885 885 831 841 1,049,900
2008/02/29 910 926 902 912 710,500
2008/02/28 894 936 880 929 733,100
2008/02/27 890 896 879 892 431,000
2008/02/26 890 892 867 867 464,900
2008/02/25 865 873 857 870 433,000
2008/02/22 831 854 831 845 448,900
2008/02/21 836 858 828 856 935,700
2008/02/20 840 843 801 806 1,027,800
2008/02/19 823 835 812 831 533,200
2008/02/18 814 841 800 813 954,200
2008/02/15 760 805 738 804 919,300
2008/02/14 753 771 744 764 780,400
2008/02/13 724 747 723 733 864,300
2008/02/12 703 726 697 703 763,200
2008/02/08 750 757 697 713 1,522,900
2008/02/07 747 776 746 760 1,125,100
2008/02/06 751 767 741 747 1,678,500
2008/02/05 770 783 755 771 1,731,200
2008/02/04 760 770 745 770 1,916,400
2008/02/01 713 758 704 733 2,101,200
2008/01/31 687 703 671 694 1,345,000
2008/01/30 700 713 666 685 2,095,400
2008/01/29 682 699 671 698 1,578,100
2008/01/28 697 714 657 677 2,697,000
2008/01/25 666 702 656 697 2,402,900
2008/01/24 652 663 634 656 1,994,500
2008/01/23 671 671 630 642 1,491,600
2008/01/22 675 677 600 621 2,272,600
2008/01/21 695 716 684 698 1,867,300
2008/01/18 688 736 653 729 2,796,600
2008/01/17 712 747 692 705 2,253,000
2008/01/16 744 758 708 709 1,833,600
2008/01/15 811 818 759 767 1,526,400
2008/01/11 888 903 833 841 1,102,400
2008/01/10 913 923 885 886 883,800
2008/01/09 895 918 884 914 1,280,700
2008/01/08 967 977 925 933 1,040,000
2008/01/07 975 988 945 952 1,964,500
2008/01/04 1,065 1,089 975 987 1,853,400

このページの先頭へ