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 |
---|---|---|---|---|---|
2012/12/28 | 744 | 755 | 706 | 737 | 544,000 |
2012/12/27 | 708 | 734 | 703 | 724 | 314,000 |
2012/12/26 | 690 | 712 | 690 | 709 | 218,000 |
2012/12/25 | 667 | 689 | 662 | 685 | 387,900 |
2012/12/21 | 656 | 674 | 651 | 658 | 397,700 |
2012/12/20 | 635 | 673 | 631 | 658 | 585,300 |
2012/12/19 | 613 | 640 | 611 | 637 | 418,800 |
2012/12/18 | 609 | 614 | 605 | 607 | 175,200 |
2012/12/17 | 612 | 617 | 605 | 607 | 175,800 |
2012/12/14 | 590 | 605 | 588 | 602 | 337,500 |
2012/12/13 | 584 | 590 | 578 | 587 | 156,100 |
2012/12/12 | 578 | 584 | 570 | 580 | 161,500 |
2012/12/11 | 573 | 575 | 566 | 573 | 282,500 |
2012/12/10 | 567 | 572 | 564 | 571 | 194,300 |
2012/12/07 | 565 | 565 | 555 | 559 | 114,200 |
2012/12/06 | 555 | 567 | 555 | 563 | 171,600 |
2012/12/05 | 556 | 569 | 551 | 560 | 174,100 |
2012/12/04 | 558 | 565 | 548 | 562 | 172,400 |
2012/12/03 | 548 | 560 | 537 | 555 | 400,200 |
2012/11/30 | 567 | 567 | 549 | 554 | 251,000 |
2012/11/29 | 557 | 569 | 554 | 569 | 333,900 |
2012/11/28 | 567 | 567 | 543 | 547 | 349,600 |
2012/11/27 | 565 | 571 | 557 | 563 | 343,300 |
2012/11/26 | 576 | 581 | 560 | 570 | 439,800 |
2012/11/22 | 559 | 576 | 552 | 569 | 590,100 |
2012/11/21 | 536 | 562 | 535 | 559 | 901,000 |
2012/11/20 | 520 | 538 | 513 | 536 | 767,500 |
2012/11/19 | 505 | 515 | 503 | 509 | 389,600 |
2012/11/16 | 499 | 507 | 497 | 503 | 351,200 |
2012/11/15 | 470 | 505 | 468 | 488 | 469,600 |
2012/11/14 | 462 | 481 | 462 | 475 | 250,600 |
2012/11/13 | 479 | 489 | 456 | 458 | 564,000 |
2012/11/12 | 479 | 507 | 450 | 479 | 845,200 |
2012/11/09 | 489 | 493 | 475 | 488 | 562,400 |
2012/11/08 | 492 | 537 | 489 | 497 | 1,437,100 |
2012/11/07 | 467 | 495 | 467 | 492 | 518,200 |
2012/11/06 | 458 | 468 | 455 | 465 | 330,100 |
2012/11/05 | 455 | 463 | 440 | 457 | 380,600 |
2012/11/02 | 425 | 459 | 425 | 458 | 1,167,500 |
2012/11/01 | 386 | 439 | 380 | 421 | 941,300 |
2012/10/31 | 379 | 382 | 365 | 378 | 307,100 |
2012/10/30 | 371 | 385 | 371 | 379 | 290,900 |
2012/10/29 | 373 | 385 | 372 | 375 | 322,600 |
2012/10/26 | 385 | 385 | 370 | 372 | 287,900 |
2012/10/25 | 374 | 388 | 372 | 388 | 406,500 |
2012/10/24 | 383 | 383 | 370 | 370 | 387,200 |
2012/10/23 | 396 | 405 | 388 | 391 | 264,100 |
2012/10/22 | 389 | 394 | 383 | 391 | 115,200 |
2012/10/19 | 396 | 402 | 388 | 399 | 283,600 |
2012/10/18 | 384 | 402 | 383 | 401 | 529,300 |
2012/10/17 | 376 | 385 | 370 | 379 | 428,000 |
2012/10/16 | 369 | 373 | 364 | 366 | 180,000 |
2012/10/15 | 361 | 373 | 357 | 368 | 356,800 |
2012/10/12 | 351 | 365 | 351 | 358 | 279,100 |
2012/10/11 | 368 | 368 | 344 | 346 | 445,100 |
2012/10/10 | 368 | 384 | 365 | 376 | 224,000 |
2012/10/09 | 390 | 392 | 370 | 372 | 271,000 |
2012/10/05 | 398 | 408 | 398 | 404 | 143,100 |
2012/10/04 | 399 | 406 | 395 | 402 | 89,200 |
2012/10/03 | 405 | 406 | 393 | 394 | 129,200 |
2012/10/02 | 398 | 406 | 396 | 404 | 294,800 |
2012/10/01 | 418 | 418 | 388 | 392 | 320,300 |
2012/09/28 | 428 | 428 | 416 | 420 | 178,900 |
2012/09/27 | 427 | 430 | 421 | 427 | 171,000 |
2012/09/26 | 441 | 449 | 430 | 430 | 275,800 |
2012/09/25 | 450 | 452 | 434 | 450 | 274,600 |
2012/09/24 | 454 | 462 | 441 | 447 | 261,400 |
2012/09/21 | 459 | 467 | 452 | 452 | 186,300 |
2012/09/20 | 463 | 468 | 451 | 452 | 243,400 |
2012/09/19 | 451 | 474 | 451 | 471 | 391,500 |
2012/09/18 | 460 | 460 | 437 | 443 | 206,700 |
2012/09/14 | 447 | 460 | 445 | 452 | 320,300 |
2012/09/13 | 439 | 440 | 430 | 439 | 117,900 |
2012/09/12 | 432 | 443 | 431 | 439 | 171,900 |
2012/09/11 | 429 | 429 | 421 | 427 | 169,700 |
2012/09/10 | 443 | 444 | 428 | 433 | 168,300 |
2012/09/07 | 438 | 445 | 429 | 444 | 290,800 |
2012/09/06 | 426 | 432 | 415 | 421 | 229,400 |
2012/09/05 | 435 | 435 | 420 | 421 | 261,200 |
2012/09/04 | 449 | 449 | 433 | 436 | 317,100 |
2012/09/03 | 469 | 469 | 448 | 450 | 216,100 |
2012/08/31 | 461 | 475 | 460 | 471 | 372,900 |
2012/08/30 | 461 | 469 | 449 | 468 | 487,200 |
2012/08/29 | 435 | 461 | 431 | 459 | 535,000 |
2012/08/28 | 430 | 445 | 417 | 440 | 500,700 |
2012/08/27 | 445 | 446 | 426 | 431 | 617,500 |
2012/08/24 | 452 | 452 | 440 | 443 | 417,900 |
2012/08/23 | 446 | 461 | 446 | 460 | 240,000 |
2012/08/22 | 467 | 469 | 442 | 447 | 447,200 |
2012/08/21 | 474 | 474 | 456 | 468 | 284,700 |
2012/08/20 | 469 | 481 | 452 | 466 | 413,800 |
2012/08/17 | 480 | 493 | 459 | 465 | 351,100 |
2012/08/16 | 457 | 475 | 457 | 474 | 215,500 |
2012/08/15 | 498 | 498 | 455 | 459 | 363,300 |
2012/08/14 | 479 | 505 | 475 | 499 | 373,900 |
2012/08/13 | 471 | 487 | 463 | 477 | 146,900 |
2012/08/10 | 480 | 480 | 455 | 468 | 132,600 |
2012/08/09 | 460 | 482 | 459 | 481 | 263,800 |
2012/08/08 | 465 | 474 | 447 | 455 | 419,400 |
2012/08/07 | 480 | 497 | 457 | 464 | 446,300 |
2012/08/06 | 479 | 531 | 475 | 511 | 636,300 |
2012/08/03 | 472 | 476 | 430 | 469 | 776,400 |
2012/08/02 | 486 | 503 | 484 | 487 | 368,700 |
2012/08/01 | 534 | 534 | 479 | 488 | 890,700 |
2012/07/31 | 556 | 565 | 547 | 562 | 80,400 |
2012/07/30 | 546 | 556 | 542 | 556 | 97,300 |
2012/07/27 | 554 | 554 | 535 | 542 | 124,600 |
2012/07/26 | 539 | 544 | 529 | 542 | 127,900 |
2012/07/25 | 511 | 533 | 509 | 531 | 172,300 |
2012/07/24 | 531 | 538 | 517 | 518 | 318,200 |
2012/07/23 | 554 | 555 | 540 | 540 | 154,600 |
2012/07/20 | 568 | 569 | 554 | 561 | 212,300 |
2012/07/19 | 565 | 577 | 565 | 572 | 215,600 |
2012/07/18 | 557 | 565 | 553 | 559 | 167,900 |
2012/07/17 | 550 | 569 | 550 | 554 | 158,300 |
2012/07/13 | 546 | 562 | 546 | 547 | 185,400 |
2012/07/12 | 543 | 556 | 538 | 550 | 199,900 |
2012/07/11 | 551 | 561 | 537 | 544 | 343,600 |
2012/07/10 | 576 | 577 | 546 | 550 | 336,900 |
2012/07/09 | 570 | 583 | 560 | 571 | 169,000 |
2012/07/06 | 590 | 597 | 576 | 578 | 216,600 |
2012/07/05 | 595 | 602 | 590 | 592 | 215,400 |
2012/07/04 | 602 | 607 | 594 | 605 | 303,600 |
2012/07/03 | 588 | 605 | 586 | 599 | 454,100 |
2012/07/02 | 584 | 594 | 577 | 583 | 342,700 |
2012/06/29 | 566 | 584 | 560 | 579 | 380,100 |
2012/06/28 | 578 | 585 | 564 | 569 | 576,100 |
2012/06/27 | 606 | 607 | 561 | 568 | 923,900 |
2012/06/26 | 625 | 644 | 596 | 605 | 629,900 |
2012/06/25 | 633 | 640 | 617 | 618 | 207,600 |
2012/06/22 | 617 | 640 | 617 | 632 | 157,500 |
2012/06/21 | 615 | 646 | 615 | 627 | 386,700 |
2012/06/20 | 603 | 621 | 602 | 616 | 182,200 |
2012/06/19 | 601 | 609 | 596 | 597 | 157,700 |
2012/06/18 | 612 | 618 | 600 | 609 | 207,400 |
2012/06/15 | 610 | 620 | 589 | 596 | 353,700 |
2012/06/14 | 622 | 622 | 608 | 613 | 159,400 |
2012/06/13 | 616 | 631 | 616 | 622 | 137,900 |
2012/06/12 | 610 | 634 | 609 | 626 | 160,200 |
2012/06/11 | 640 | 647 | 624 | 628 | 253,100 |
2012/06/08 | 661 | 661 | 625 | 634 | 368,500 |
2012/06/07 | 627 | 666 | 627 | 661 | 587,300 |
2012/06/06 | 595 | 622 | 591 | 618 | 257,900 |
2012/06/05 | 579 | 593 | 571 | 592 | 268,400 |
2012/06/04 | 563 | 583 | 559 | 575 | 216,800 |
2012/06/01 | 598 | 599 | 577 | 586 | 320,700 |
2012/05/31 | 578 | 615 | 571 | 610 | 262,600 |
2012/05/30 | 590 | 590 | 571 | 588 | 171,500 |
2012/05/29 | 578 | 592 | 572 | 587 | 180,600 |
2012/05/28 | 560 | 583 | 554 | 581 | 215,100 |
2012/05/25 | 558 | 570 | 555 | 564 | 124,800 |
2012/05/24 | 549 | 556 | 536 | 549 | 222,000 |
2012/05/23 | 582 | 582 | 551 | 553 | 170,400 |
2012/05/22 | 583 | 586 | 568 | 582 | 134,300 |
2012/05/21 | 563 | 584 | 563 | 575 | 136,400 |
2012/05/18 | 565 | 573 | 557 | 571 | 219,100 |
2012/05/17 | 579 | 585 | 558 | 583 | 180,500 |
2012/05/16 | 581 | 588 | 563 | 579 | 257,000 |
2012/05/15 | 584 | 585 | 556 | 577 | 256,000 |
2012/05/14 | 601 | 610 | 587 | 589 | 208,700 |
2012/05/11 | 620 | 625 | 591 | 606 | 290,600 |
2012/05/10 | 605 | 629 | 597 | 623 | 231,300 |
2012/05/09 | 624 | 626 | 600 | 607 | 326,100 |
2012/05/08 | 635 | 643 | 622 | 630 | 314,100 |
2012/05/07 | 634 | 639 | 623 | 635 | 304,500 |
2012/05/02 | 649 | 659 | 632 | 648 | 425,700 |
2012/05/01 | 638 | 675 | 636 | 653 | 1,367,400 |
2012/04/27 | 606 | 622 | 606 | 620 | 233,300 |
2012/04/26 | 624 | 630 | 603 | 610 | 287,100 |
2012/04/25 | 600 | 626 | 600 | 621 | 751,600 |
2012/04/24 | 552 | 600 | 550 | 594 | 509,000 |
2012/04/23 | 564 | 571 | 554 | 559 | 128,200 |
2012/04/20 | 558 | 565 | 555 | 563 | 202,600 |
2012/04/19 | 556 | 562 | 553 | 557 | 183,700 |
2012/04/18 | 560 | 563 | 554 | 559 | 274,000 |
2012/04/17 | 542 | 554 | 542 | 550 | 146,900 |
2012/04/16 | 545 | 556 | 544 | 544 | 209,100 |
2012/04/13 | 545 | 553 | 543 | 551 | 147,300 |
2012/04/12 | 537 | 539 | 528 | 539 | 136,600 |
2012/04/11 | 527 | 535 | 527 | 530 | 162,000 |
2012/04/10 | 540 | 549 | 536 | 541 | 168,000 |
2012/04/09 | 532 | 542 | 532 | 535 | 164,900 |
2012/04/06 | 534 | 545 | 530 | 544 | 137,900 |
2012/04/05 | 539 | 547 | 527 | 543 | 243,500 |
2012/04/04 | 545 | 550 | 536 | 547 | 139,900 |
2012/04/03 | 537 | 548 | 536 | 545 | 106,000 |
2012/04/02 | 549 | 553 | 540 | 542 | 170,200 |
2012/03/30 | 543 | 551 | 537 | 550 | 152,400 |
2012/03/29 | 558 | 558 | 544 | 546 | 173,300 |
2012/03/28 | 565 | 568 | 557 | 562 | 150,200 |
2012/03/27 | 561 | 566 | 553 | 566 | 197,300 |
2012/03/26 | 552 | 570 | 549 | 551 | 207,000 |
2012/03/23 | 548 | 558 | 547 | 553 | 109,100 |
2012/03/22 | 542 | 560 | 542 | 557 | 206,700 |
2012/03/21 | 552 | 556 | 538 | 542 | 237,500 |
2012/03/19 | 546 | 558 | 543 | 557 | 219,700 |
2012/03/16 | 546 | 548 | 540 | 546 | 189,600 |
2012/03/15 | 539 | 547 | 531 | 545 | 221,500 |
2012/03/14 | 533 | 545 | 533 | 536 | 178,900 |
2012/03/13 | 542 | 543 | 526 | 527 | 148,200 |
2012/03/12 | 540 | 548 | 533 | 543 | 210,600 |
2012/03/09 | 542 | 549 | 536 | 539 | 302,700 |
2012/03/08 | 520 | 546 | 518 | 543 | 446,300 |
2012/03/07 | 508 | 520 | 503 | 520 | 288,600 |
2012/03/06 | 515 | 523 | 506 | 514 | 220,800 |
2012/03/05 | 499 | 512 | 499 | 510 | 191,800 |
2012/03/02 | 498 | 504 | 494 | 500 | 189,600 |
2012/03/01 | 495 | 505 | 494 | 499 | 359,200 |
2012/02/29 | 505 | 507 | 481 | 482 | 281,800 |
2012/02/28 | 503 | 506 | 491 | 504 | 258,300 |
2012/02/27 | 513 | 515 | 502 | 505 | 201,900 |
2012/02/24 | 513 | 514 | 507 | 512 | 210,200 |
2012/02/23 | 514 | 515 | 511 | 513 | 90,000 |
2012/02/22 | 512 | 515 | 509 | 513 | 135,100 |
2012/02/21 | 517 | 517 | 502 | 508 | 159,600 |
2012/02/20 | 515 | 523 | 513 | 515 | 381,200 |
2012/02/17 | 508 | 515 | 505 | 512 | 339,500 |
2012/02/16 | 489 | 504 | 484 | 500 | 188,600 |
2012/02/15 | 480 | 500 | 475 | 490 | 250,500 |
2012/02/14 | 471 | 480 | 468 | 478 | 120,700 |
2012/02/13 | 459 | 478 | 459 | 474 | 150,100 |
2012/02/10 | 463 | 468 | 461 | 466 | 141,300 |
2012/02/09 | 473 | 473 | 456 | 458 | 121,900 |
2012/02/08 | 458 | 471 | 448 | 471 | 195,900 |
2012/02/07 | 468 | 468 | 446 | 447 | 176,200 |
2012/02/06 | 458 | 478 | 457 | 468 | 366,300 |
2012/02/03 | 438 | 458 | 437 | 453 | 234,300 |
2012/02/02 | 416 | 444 | 416 | 439 | 248,800 |
2012/02/01 | 386 | 426 | 386 | 422 | 373,100 |
2012/01/31 | 402 | 403 | 393 | 394 | 73,800 |
2012/01/30 | 408 | 408 | 391 | 402 | 75,600 |
2012/01/27 | 399 | 406 | 397 | 405 | 109,600 |
2012/01/26 | 392 | 400 | 390 | 396 | 98,400 |
2012/01/25 | 395 | 399 | 386 | 393 | 167,200 |
2012/01/24 | 393 | 393 | 383 | 392 | 105,500 |
2012/01/23 | 398 | 408 | 382 | 385 | 136,900 |
2012/01/20 | 397 | 407 | 397 | 406 | 96,500 |
2012/01/19 | 392 | 399 | 391 | 395 | 67,700 |
2012/01/18 | 392 | 399 | 386 | 391 | 72,800 |
2012/01/17 | 387 | 390 | 377 | 386 | 69,300 |
2012/01/16 | 381 | 387 | 378 | 386 | 43,000 |
2012/01/13 | 374 | 386 | 374 | 385 | 116,400 |
2012/01/12 | 376 | 376 | 372 | 373 | 43,400 |
2012/01/11 | 370 | 377 | 370 | 377 | 113,800 |
2012/01/10 | 356 | 365 | 356 | 359 | 38,900 |
2012/01/06 | 358 | 360 | 354 | 358 | 53,400 |
2012/01/05 | 366 | 366 | 359 | 359 | 31,800 |
2012/01/04 | 360 | 366 | 359 | 366 | 76,900 |