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 |
---|---|---|---|---|---|
2011/12/30 | 353 | 361 | 352 | 355 | 48,300 |
2011/12/29 | 341 | 355 | 338 | 354 | 79,900 |
2011/12/28 | 345 | 349 | 342 | 344 | 30,200 |
2011/12/27 | 345 | 347 | 341 | 345 | 59,200 |
2011/12/26 | 354 | 355 | 346 | 347 | 38,300 |
2011/12/22 | 356 | 356 | 349 | 352 | 85,200 |
2011/12/21 | 365 | 367 | 357 | 359 | 67,400 |
2011/12/20 | 360 | 368 | 358 | 358 | 66,300 |
2011/12/19 | 359 | 365 | 355 | 356 | 61,000 |
2011/12/16 | 369 | 369 | 365 | 365 | 48,200 |
2011/12/15 | 363 | 368 | 361 | 363 | 43,000 |
2011/12/14 | 372 | 373 | 366 | 367 | 57,800 |
2011/12/13 | 364 | 377 | 363 | 373 | 61,700 |
2011/12/12 | 364 | 374 | 363 | 371 | 107,100 |
2011/12/09 | 359 | 361 | 353 | 355 | 104,100 |
2011/12/08 | 359 | 366 | 358 | 363 | 36,500 |
2011/12/07 | 360 | 363 | 354 | 363 | 62,500 |
2011/12/06 | 364 | 367 | 355 | 355 | 58,800 |
2011/12/05 | 366 | 367 | 362 | 364 | 48,200 |
2011/12/02 | 369 | 371 | 361 | 366 | 69,400 |
2011/12/01 | 371 | 374 | 359 | 361 | 78,300 |
2011/11/30 | 355 | 363 | 350 | 363 | 82,400 |
2011/11/29 | 353 | 356 | 350 | 355 | 62,900 |
2011/11/28 | 348 | 354 | 345 | 347 | 55,800 |
2011/11/25 | 357 | 359 | 350 | 350 | 76,100 |
2011/11/24 | 363 | 365 | 354 | 356 | 96,600 |
2011/11/22 | 363 | 377 | 363 | 373 | 44,000 |
2011/11/21 | 366 | 373 | 365 | 371 | 57,000 |
2011/11/18 | 365 | 372 | 364 | 371 | 78,300 |
2011/11/17 | 362 | 372 | 360 | 368 | 122,000 |
2011/11/16 | 373 | 379 | 359 | 362 | 141,700 |
2011/11/15 | 381 | 383 | 377 | 379 | 117,600 |
2011/11/14 | 385 | 399 | 382 | 383 | 140,000 |
2011/11/11 | 392 | 398 | 380 | 391 | 121,200 |
2011/11/10 | 399 | 401 | 394 | 397 | 88,500 |
2011/11/09 | 394 | 414 | 393 | 414 | 206,100 |
2011/11/08 | 398 | 404 | 385 | 387 | 142,900 |
2011/11/07 | 400 | 402 | 395 | 400 | 99,700 |
2011/11/04 | 403 | 409 | 398 | 401 | 148,300 |
2011/11/02 | 397 | 405 | 394 | 402 | 130,700 |
2011/11/01 | 407 | 420 | 406 | 407 | 102,700 |
2011/10/31 | 406 | 420 | 396 | 414 | 104,600 |
2011/10/28 | 418 | 426 | 410 | 410 | 96,200 |
2011/10/27 | 393 | 417 | 390 | 413 | 120,800 |
2011/10/26 | 382 | 394 | 378 | 393 | 67,300 |
2011/10/25 | 390 | 392 | 383 | 385 | 116,700 |
2011/10/24 | 372 | 382 | 370 | 382 | 100,100 |
2011/10/21 | 368 | 370 | 364 | 364 | 38,700 |
2011/10/20 | 371 | 375 | 364 | 367 | 42,800 |
2011/10/19 | 383 | 383 | 371 | 372 | 38,700 |
2011/10/18 | 381 | 384 | 374 | 379 | 58,100 |
2011/10/17 | 380 | 385 | 377 | 385 | 50,800 |
2011/10/14 | 375 | 381 | 367 | 373 | 83,000 |
2011/10/13 | 382 | 384 | 377 | 380 | 107,800 |
2011/10/12 | 372 | 377 | 370 | 374 | 56,500 |
2011/10/11 | 365 | 383 | 364 | 378 | 152,500 |
2011/10/07 | 359 | 365 | 359 | 360 | 62,700 |
2011/10/06 | 360 | 367 | 357 | 357 | 96,500 |
2011/10/05 | 370 | 370 | 358 | 361 | 61,800 |
2011/10/04 | 351 | 370 | 351 | 367 | 175,600 |
2011/10/03 | 375 | 376 | 351 | 367 | 266,700 |
2011/09/30 | 389 | 392 | 381 | 387 | 159,600 |
2011/09/29 | 382 | 387 | 381 | 387 | 168,900 |
2011/09/28 | 397 | 400 | 381 | 386 | 160,800 |
2011/09/27 | 388 | 393 | 383 | 391 | 169,800 |
2011/09/26 | 395 | 398 | 385 | 386 | 126,100 |
2011/09/22 | 413 | 420 | 400 | 402 | 67,800 |
2011/09/21 | 406 | 412 | 405 | 408 | 37,800 |
2011/09/20 | 411 | 419 | 408 | 408 | 41,500 |
2011/09/16 | 408 | 422 | 405 | 422 | 95,400 |
2011/09/15 | 395 | 402 | 394 | 400 | 56,800 |
2011/09/14 | 396 | 402 | 385 | 387 | 119,600 |
2011/09/13 | 402 | 404 | 399 | 401 | 57,600 |
2011/09/12 | 405 | 405 | 398 | 399 | 45,100 |
2011/09/09 | 412 | 418 | 411 | 412 | 77,300 |
2011/09/08 | 416 | 419 | 413 | 415 | 50,600 |
2011/09/07 | 407 | 413 | 406 | 411 | 59,900 |
2011/09/06 | 420 | 420 | 403 | 405 | 97,800 |
2011/09/05 | 424 | 424 | 411 | 420 | 67,900 |
2011/09/02 | 426 | 435 | 421 | 430 | 102,400 |
2011/09/01 | 433 | 439 | 428 | 432 | 90,900 |
2011/08/31 | 427 | 432 | 418 | 430 | 155,700 |
2011/08/30 | 421 | 428 | 418 | 425 | 118,300 |
2011/08/29 | 409 | 419 | 403 | 417 | 99,800 |
2011/08/26 | 410 | 410 | 402 | 406 | 127,400 |
2011/08/25 | 414 | 414 | 403 | 410 | 147,500 |
2011/08/24 | 401 | 415 | 401 | 408 | 244,700 |
2011/08/23 | 388 | 394 | 384 | 393 | 103,700 |
2011/08/22 | 378 | 387 | 377 | 382 | 114,200 |
2011/08/19 | 394 | 395 | 382 | 384 | 147,000 |
2011/08/18 | 413 | 413 | 400 | 403 | 86,600 |
2011/08/17 | 418 | 422 | 409 | 411 | 129,200 |
2011/08/16 | 401 | 419 | 398 | 419 | 133,800 |
2011/08/15 | 396 | 396 | 387 | 394 | 55,500 |
2011/08/12 | 396 | 398 | 383 | 387 | 84,100 |
2011/08/11 | 378 | 391 | 376 | 390 | 121,800 |
2011/08/10 | 398 | 400 | 385 | 388 | 114,500 |
2011/08/09 | 374 | 393 | 370 | 391 | 162,600 |
2011/08/08 | 397 | 397 | 390 | 394 | 158,200 |
2011/08/05 | 401 | 413 | 401 | 405 | 181,700 |
2011/08/04 | 428 | 431 | 422 | 428 | 64,300 |
2011/08/03 | 440 | 440 | 427 | 430 | 104,300 |
2011/08/02 | 454 | 454 | 447 | 448 | 45,400 |
2011/08/01 | 445 | 461 | 440 | 456 | 186,400 |
2011/07/29 | 446 | 446 | 440 | 440 | 109,000 |
2011/07/28 | 442 | 447 | 440 | 443 | 59,000 |
2011/07/27 | 451 | 451 | 444 | 445 | 49,300 |
2011/07/26 | 451 | 452 | 445 | 450 | 46,700 |
2011/07/25 | 455 | 455 | 448 | 448 | 44,800 |
2011/07/22 | 455 | 456 | 452 | 454 | 45,100 |
2011/07/21 | 449 | 455 | 447 | 451 | 57,700 |
2011/07/20 | 444 | 450 | 444 | 450 | 63,500 |
2011/07/19 | 440 | 443 | 437 | 438 | 56,600 |
2011/07/15 | 439 | 442 | 438 | 441 | 46,700 |
2011/07/14 | 438 | 444 | 438 | 440 | 33,200 |
2011/07/13 | 435 | 445 | 435 | 441 | 68,900 |
2011/07/12 | 439 | 445 | 437 | 443 | 43,400 |
2011/07/11 | 445 | 450 | 440 | 446 | 61,000 |
2011/07/08 | 452 | 454 | 447 | 447 | 94,900 |
2011/07/07 | 455 | 457 | 447 | 451 | 93,900 |
2011/07/06 | 452 | 456 | 450 | 456 | 49,800 |
2011/07/05 | 461 | 462 | 449 | 452 | 102,600 |
2011/07/04 | 471 | 476 | 463 | 464 | 139,500 |
2011/07/01 | 461 | 469 | 458 | 465 | 337,500 |
2011/06/30 | 440 | 454 | 437 | 453 | 127,400 |
2011/06/29 | 443 | 443 | 436 | 441 | 84,600 |
2011/06/28 | 441 | 443 | 433 | 435 | 63,800 |
2011/06/27 | 441 | 443 | 436 | 437 | 80,200 |
2011/06/24 | 450 | 450 | 441 | 448 | 99,500 |
2011/06/23 | 452 | 455 | 443 | 445 | 105,500 |
2011/06/22 | 453 | 463 | 447 | 460 | 134,900 |
2011/06/21 | 453 | 453 | 441 | 449 | 83,900 |
2011/06/20 | 445 | 458 | 443 | 449 | 80,200 |
2011/06/17 | 456 | 456 | 440 | 443 | 105,800 |
2011/06/16 | 458 | 460 | 447 | 450 | 137,600 |
2011/06/15 | 464 | 464 | 458 | 464 | 96,200 |
2011/06/14 | 457 | 465 | 457 | 462 | 114,500 |
2011/06/13 | 448 | 458 | 447 | 457 | 99,500 |
2011/06/10 | 460 | 464 | 454 | 455 | 224,000 |
2011/06/09 | 443 | 457 | 442 | 455 | 217,700 |
2011/06/08 | 430 | 444 | 430 | 443 | 161,900 |
2011/06/07 | 446 | 446 | 436 | 437 | 300,900 |
2011/06/06 | 430 | 451 | 428 | 447 | 847,500 |
2011/06/03 | 415 | 428 | 414 | 418 | 132,300 |
2011/06/02 | 409 | 415 | 406 | 411 | 76,800 |
2011/06/01 | 416 | 419 | 409 | 418 | 66,300 |
2011/05/31 | 405 | 416 | 401 | 412 | 133,800 |
2011/05/30 | 405 | 405 | 399 | 402 | 57,700 |
2011/05/27 | 404 | 405 | 402 | 402 | 55,500 |
2011/05/26 | 406 | 412 | 401 | 403 | 209,900 |
2011/05/25 | 415 | 417 | 404 | 405 | 79,800 |
2011/05/24 | 406 | 412 | 406 | 410 | 65,200 |
2011/05/23 | 420 | 420 | 408 | 412 | 68,000 |
2011/05/20 | 423 | 432 | 419 | 422 | 52,200 |
2011/05/19 | 431 | 431 | 422 | 424 | 60,300 |
2011/05/18 | 416 | 433 | 416 | 431 | 98,000 |
2011/05/17 | 416 | 423 | 412 | 422 | 44,100 |
2011/05/16 | 425 | 425 | 416 | 419 | 73,600 |
2011/05/13 | 444 | 444 | 420 | 429 | 132,000 |
2011/05/12 | 449 | 451 | 444 | 446 | 63,300 |
2011/05/11 | 454 | 454 | 449 | 453 | 74,300 |
2011/05/10 | 454 | 454 | 442 | 450 | 87,300 |
2011/05/09 | 455 | 455 | 438 | 445 | 72,900 |
2011/05/06 | 443 | 450 | 440 | 448 | 187,200 |
2011/05/02 | 444 | 463 | 414 | 458 | 935,600 |
2011/04/28 | 450 | 460 | 449 | 460 | 182,100 |
2011/04/27 | 448 | 452 | 444 | 444 | 62,600 |
2011/04/26 | 448 | 449 | 444 | 445 | 57,000 |
2011/04/25 | 454 | 456 | 450 | 450 | 115,600 |
2011/04/22 | 450 | 451 | 441 | 448 | 156,400 |
2011/04/21 | 442 | 459 | 440 | 450 | 590,700 |
2011/04/20 | 414 | 428 | 410 | 426 | 197,200 |
2011/04/19 | 402 | 412 | 402 | 406 | 91,400 |
2011/04/18 | 406 | 414 | 402 | 410 | 93,700 |
2011/04/15 | 408 | 415 | 408 | 408 | 57,800 |
2011/04/14 | 402 | 412 | 402 | 408 | 80,500 |
2011/04/13 | 395 | 408 | 395 | 405 | 66,800 |
2011/04/12 | 401 | 403 | 395 | 397 | 93,100 |
2011/04/11 | 403 | 407 | 400 | 404 | 49,400 |
2011/04/08 | 395 | 408 | 394 | 403 | 106,700 |
2011/04/07 | 413 | 416 | 400 | 402 | 89,600 |
2011/04/06 | 424 | 424 | 410 | 413 | 109,000 |
2011/04/05 | 435 | 435 | 413 | 416 | 148,700 |
2011/04/04 | 440 | 444 | 433 | 435 | 102,400 |
2011/04/01 | 438 | 440 | 428 | 430 | 115,400 |
2011/03/31 | 429 | 440 | 425 | 440 | 158,000 |
2011/03/30 | 408 | 425 | 405 | 425 | 194,300 |
2011/03/29 | 397 | 408 | 385 | 400 | 172,500 |
2011/03/28 | 415 | 415 | 401 | 406 | 146,500 |
2011/03/25 | 414 | 414 | 403 | 414 | 185,200 |
2011/03/24 | 400 | 405 | 396 | 398 | 76,500 |
2011/03/23 | 415 | 415 | 396 | 401 | 149,600 |
2011/03/22 | 410 | 411 | 401 | 405 | 173,400 |
2011/03/18 | 390 | 408 | 381 | 386 | 390,200 |
2011/03/17 | 335 | 370 | 335 | 358 | 309,900 |
2011/03/16 | 323 | 359 | 323 | 358 | 298,800 |
2011/03/15 | 358 | 358 | 294 | 319 | 596,900 |
2011/03/14 | 354 | 401 | 354 | 374 | 376,700 |
2011/03/11 | 431 | 434 | 426 | 426 | 186,900 |
2011/03/10 | 438 | 445 | 433 | 435 | 94,300 |
2011/03/09 | 444 | 448 | 438 | 439 | 87,200 |
2011/03/08 | 438 | 443 | 436 | 439 | 76,100 |
2011/03/07 | 450 | 451 | 438 | 439 | 132,500 |
2011/03/04 | 453 | 455 | 447 | 451 | 98,200 |
2011/03/03 | 443 | 449 | 443 | 445 | 70,800 |
2011/03/02 | 445 | 451 | 441 | 442 | 153,000 |
2011/03/01 | 446 | 455 | 446 | 453 | 135,900 |
2011/02/28 | 438 | 443 | 431 | 440 | 132,800 |
2011/02/25 | 439 | 440 | 426 | 438 | 184,400 |
2011/02/24 | 450 | 451 | 435 | 436 | 261,000 |
2011/02/23 | 457 | 463 | 450 | 451 | 204,600 |
2011/02/22 | 473 | 473 | 460 | 468 | 231,800 |
2011/02/21 | 477 | 478 | 469 | 476 | 197,200 |
2011/02/18 | 477 | 477 | 471 | 474 | 128,000 |
2011/02/17 | 461 | 472 | 461 | 470 | 264,200 |
2011/02/16 | 453 | 463 | 453 | 458 | 174,800 |
2011/02/15 | 463 | 463 | 451 | 453 | 229,700 |
2011/02/14 | 457 | 462 | 457 | 462 | 58,400 |
2011/02/10 | 451 | 457 | 451 | 455 | 98,000 |
2011/02/09 | 467 | 469 | 456 | 458 | 115,500 |
2011/02/08 | 469 | 469 | 458 | 462 | 168,800 |
2011/02/07 | 461 | 471 | 458 | 461 | 224,500 |
2011/02/04 | 449 | 457 | 444 | 455 | 180,800 |
2011/02/03 | 456 | 460 | 445 | 448 | 202,600 |
2011/02/02 | 460 | 462 | 454 | 454 | 262,100 |
2011/02/01 | 443 | 482 | 440 | 464 | 648,100 |
2011/01/31 | 450 | 450 | 434 | 439 | 282,100 |
2011/01/28 | 465 | 466 | 452 | 456 | 201,900 |
2011/01/27 | 469 | 471 | 464 | 467 | 79,400 |
2011/01/26 | 469 | 474 | 465 | 469 | 98,600 |
2011/01/25 | 471 | 485 | 470 | 475 | 261,100 |
2011/01/24 | 463 | 469 | 463 | 466 | 114,200 |
2011/01/21 | 470 | 470 | 459 | 465 | 325,400 |
2011/01/20 | 470 | 470 | 459 | 462 | 259,900 |
2011/01/19 | 475 | 477 | 469 | 470 | 193,500 |
2011/01/18 | 478 | 480 | 471 | 475 | 252,500 |
2011/01/17 | 479 | 492 | 479 | 480 | 203,900 |
2011/01/14 | 486 | 489 | 478 | 480 | 280,500 |
2011/01/13 | 502 | 506 | 488 | 489 | 282,600 |
2011/01/12 | 510 | 514 | 501 | 501 | 162,100 |
2011/01/11 | 505 | 512 | 496 | 506 | 229,300 |
2011/01/07 | 518 | 518 | 506 | 506 | 376,000 |
2011/01/06 | 511 | 528 | 509 | 512 | 340,000 |
2011/01/05 | 510 | 512 | 505 | 506 | 105,000 |
2011/01/04 | 504 | 514 | 504 | 509 | 130,100 |