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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,602 | 1,605 | 1,580 | 1,596 | 503,000 |
| 2013/12/27 | 1,580 | 1,595 | 1,549 | 1,593 | 449,900 |
| 2013/12/26 | 1,537 | 1,578 | 1,527 | 1,575 | 394,800 |
| 2013/12/25 | 1,535 | 1,560 | 1,509 | 1,516 | 524,100 |
| 2013/12/24 | 1,555 | 1,568 | 1,553 | 1,560 | 529,800 |
| 2013/12/20 | 1,544 | 1,560 | 1,541 | 1,551 | 563,100 |
| 2013/12/19 | 1,521 | 1,548 | 1,521 | 1,539 | 556,000 |
| 2013/12/18 | 1,486 | 1,496 | 1,472 | 1,486 | 768,600 |
| 2013/12/17 | 1,488 | 1,502 | 1,468 | 1,482 | 658,700 |
| 2013/12/16 | 1,528 | 1,528 | 1,483 | 1,487 | 569,500 |
| 2013/12/13 | 1,545 | 1,550 | 1,526 | 1,533 | 441,200 |
| 2013/12/12 | 1,526 | 1,544 | 1,505 | 1,540 | 297,800 |
| 2013/12/11 | 1,520 | 1,536 | 1,510 | 1,530 | 333,100 |
| 2013/12/10 | 1,582 | 1,582 | 1,537 | 1,545 | 403,800 |
| 2013/12/09 | 1,565 | 1,578 | 1,549 | 1,567 | 258,600 |
| 2013/12/06 | 1,525 | 1,535 | 1,508 | 1,533 | 253,600 |
| 2013/12/05 | 1,542 | 1,558 | 1,519 | 1,522 | 410,900 |
| 2013/12/04 | 1,573 | 1,578 | 1,542 | 1,543 | 351,900 |
| 2013/12/03 | 1,600 | 1,610 | 1,582 | 1,587 | 495,600 |
| 2013/12/02 | 1,569 | 1,600 | 1,560 | 1,586 | 311,100 |
| 2013/11/29 | 1,587 | 1,594 | 1,546 | 1,558 | 439,800 |
| 2013/11/28 | 1,586 | 1,605 | 1,577 | 1,592 | 361,800 |
| 2013/11/27 | 1,612 | 1,618 | 1,590 | 1,597 | 197,100 |
| 2013/11/26 | 1,600 | 1,624 | 1,580 | 1,612 | 308,500 |
| 2013/11/25 | 1,622 | 1,633 | 1,608 | 1,612 | 190,700 |
| 2013/11/22 | 1,617 | 1,630 | 1,591 | 1,598 | 388,600 |
| 2013/11/21 | 1,617 | 1,635 | 1,608 | 1,620 | 233,700 |
| 2013/11/20 | 1,611 | 1,635 | 1,600 | 1,622 | 320,300 |
| 2013/11/19 | 1,608 | 1,625 | 1,600 | 1,622 | 287,500 |
| 2013/11/18 | 1,620 | 1,622 | 1,590 | 1,610 | 327,500 |
| 2013/11/15 | 1,605 | 1,629 | 1,597 | 1,612 | 563,600 |
| 2013/11/14 | 1,572 | 1,605 | 1,564 | 1,592 | 673,200 |
| 2013/11/13 | 1,532 | 1,580 | 1,532 | 1,572 | 557,700 |
| 2013/11/12 | 1,545 | 1,560 | 1,526 | 1,545 | 422,500 |
| 2013/11/11 | 1,530 | 1,555 | 1,524 | 1,532 | 442,500 |
| 2013/11/08 | 1,505 | 1,519 | 1,491 | 1,509 | 251,500 |
| 2013/11/07 | 1,516 | 1,535 | 1,509 | 1,513 | 392,500 |
| 2013/11/06 | 1,480 | 1,525 | 1,474 | 1,509 | 470,700 |
| 2013/11/05 | 1,471 | 1,487 | 1,467 | 1,477 | 462,700 |
| 2013/11/01 | 1,517 | 1,517 | 1,455 | 1,471 | 450,400 |
| 2013/10/31 | 1,517 | 1,525 | 1,472 | 1,473 | 324,600 |
| 2013/10/30 | 1,527 | 1,529 | 1,506 | 1,516 | 704,700 |
| 2013/10/29 | 1,520 | 1,520 | 1,487 | 1,497 | 356,200 |
| 2013/10/28 | 1,500 | 1,532 | 1,494 | 1,519 | 246,200 |
| 2013/10/25 | 1,550 | 1,559 | 1,483 | 1,489 | 511,700 |
| 2013/10/24 | 1,490 | 1,549 | 1,490 | 1,541 | 452,100 |
| 2013/10/23 | 1,537 | 1,555 | 1,503 | 1,503 | 415,600 |
| 2013/10/22 | 1,570 | 1,587 | 1,537 | 1,543 | 346,600 |
| 2013/10/21 | 1,565 | 1,573 | 1,556 | 1,564 | 164,600 |
| 2013/10/18 | 1,565 | 1,580 | 1,550 | 1,556 | 434,100 |
| 2013/10/17 | 1,595 | 1,597 | 1,569 | 1,580 | 288,900 |
| 2013/10/16 | 1,576 | 1,596 | 1,566 | 1,571 | 267,600 |
| 2013/10/15 | 1,590 | 1,600 | 1,560 | 1,576 | 419,900 |
| 2013/10/11 | 1,544 | 1,585 | 1,534 | 1,565 | 646,200 |
| 2013/10/10 | 1,490 | 1,544 | 1,478 | 1,510 | 596,000 |
| 2013/10/09 | 1,400 | 1,480 | 1,395 | 1,475 | 563,800 |
| 2013/10/08 | 1,348 | 1,417 | 1,339 | 1,410 | 464,300 |
| 2013/10/07 | 1,419 | 1,426 | 1,369 | 1,375 | 487,500 |
| 2013/10/04 | 1,430 | 1,436 | 1,405 | 1,420 | 230,800 |
| 2013/10/03 | 1,432 | 1,467 | 1,429 | 1,444 | 385,800 |
| 2013/10/02 | 1,470 | 1,478 | 1,429 | 1,439 | 384,700 |
| 2013/10/01 | 1,507 | 1,518 | 1,479 | 1,482 | 367,800 |
| 2013/09/30 | 1,500 | 1,530 | 1,494 | 1,524 | 335,800 |
| 2013/09/27 | 1,531 | 1,549 | 1,522 | 1,544 | 386,100 |
| 2013/09/26 | 1,515 | 1,544 | 1,502 | 1,542 | 415,200 |
| 2013/09/25 | 1,467 | 1,515 | 1,467 | 1,495 | 483,100 |
| 2013/09/24 | 1,473 | 1,480 | 1,453 | 1,474 | 555,500 |
| 2013/09/20 | 1,497 | 1,500 | 1,480 | 1,488 | 621,500 |
| 2013/09/19 | 1,523 | 1,527 | 1,479 | 1,522 | 555,600 |
| 2013/09/18 | 1,542 | 1,544 | 1,492 | 1,519 | 491,500 |
| 2013/09/17 | 1,526 | 1,530 | 1,502 | 1,522 | 476,800 |
| 2013/09/13 | 1,469 | 1,517 | 1,440 | 1,503 | 1,168,500 |
| 2013/09/12 | 1,430 | 1,451 | 1,407 | 1,439 | 325,600 |
| 2013/09/11 | 1,421 | 1,459 | 1,421 | 1,431 | 456,000 |
| 2013/09/10 | 1,420 | 1,424 | 1,393 | 1,407 | 352,100 |
| 2013/09/09 | 1,391 | 1,430 | 1,378 | 1,423 | 740,900 |
| 2013/09/06 | 1,370 | 1,372 | 1,342 | 1,352 | 509,600 |
| 2013/09/05 | 1,359 | 1,380 | 1,347 | 1,362 | 476,400 |
| 2013/09/04 | 1,330 | 1,356 | 1,322 | 1,350 | 409,000 |
| 2013/09/03 | 1,322 | 1,337 | 1,320 | 1,330 | 476,100 |
| 2013/09/02 | 1,317 | 1,320 | 1,301 | 1,307 | 308,600 |
| 2013/08/30 | 1,312 | 1,326 | 1,295 | 1,310 | 302,500 |
| 2013/08/29 | 1,330 | 1,332 | 1,300 | 1,310 | 300,900 |
| 2013/08/28 | 1,303 | 1,334 | 1,295 | 1,316 | 488,000 |
| 2013/08/27 | 1,314 | 1,361 | 1,310 | 1,346 | 986,900 |
| 2013/08/26 | 1,280 | 1,312 | 1,280 | 1,310 | 442,900 |
| 2013/08/23 | 1,252 | 1,283 | 1,250 | 1,275 | 325,600 |
| 2013/08/22 | 1,236 | 1,240 | 1,214 | 1,232 | 228,100 |
| 2013/08/21 | 1,231 | 1,255 | 1,223 | 1,236 | 294,200 |
| 2013/08/20 | 1,277 | 1,277 | 1,221 | 1,225 | 454,500 |
| 2013/08/19 | 1,263 | 1,290 | 1,260 | 1,290 | 350,500 |
| 2013/08/16 | 1,213 | 1,262 | 1,213 | 1,258 | 338,600 |
| 2013/08/15 | 1,255 | 1,255 | 1,227 | 1,232 | 416,900 |
| 2013/08/14 | 1,233 | 1,268 | 1,233 | 1,263 | 569,700 |
| 2013/08/13 | 1,196 | 1,216 | 1,178 | 1,213 | 355,000 |
| 2013/08/12 | 1,190 | 1,199 | 1,173 | 1,179 | 203,400 |
| 2013/08/09 | 1,205 | 1,208 | 1,170 | 1,190 | 497,200 |
| 2013/08/08 | 1,168 | 1,228 | 1,155 | 1,204 | 441,300 |
| 2013/08/07 | 1,214 | 1,224 | 1,194 | 1,195 | 530,200 |
| 2013/08/06 | 1,215 | 1,245 | 1,212 | 1,244 | 568,800 |
| 2013/08/05 | 1,232 | 1,263 | 1,221 | 1,224 | 546,800 |
| 2013/08/02 | 1,179 | 1,236 | 1,171 | 1,235 | 973,700 |
| 2013/08/01 | 1,110 | 1,181 | 1,071 | 1,178 | 1,039,700 |
| 2013/07/31 | 1,104 | 1,104 | 1,069 | 1,081 | 421,500 |
| 2013/07/30 | 1,083 | 1,106 | 1,053 | 1,103 | 554,600 |
| 2013/07/29 | 1,100 | 1,118 | 1,072 | 1,075 | 495,500 |
| 2013/07/26 | 1,110 | 1,122 | 1,085 | 1,108 | 694,000 |
| 2013/07/25 | 1,179 | 1,179 | 1,137 | 1,140 | 394,300 |
| 2013/07/24 | 1,164 | 1,178 | 1,161 | 1,165 | 413,400 |
| 2013/07/23 | 1,166 | 1,177 | 1,147 | 1,163 | 551,800 |
| 2013/07/22 | 1,184 | 1,189 | 1,149 | 1,170 | 493,300 |
| 2013/07/19 | 1,186 | 1,186 | 1,125 | 1,150 | 767,000 |
| 2013/07/18 | 1,158 | 1,185 | 1,139 | 1,174 | 961,600 |
| 2013/07/17 | 1,155 | 1,159 | 1,131 | 1,148 | 944,800 |
| 2013/07/16 | 1,113 | 1,174 | 1,105 | 1,160 | 1,698,800 |
| 2013/07/12 | 1,029 | 1,099 | 1,024 | 1,096 | 896,300 |
| 2013/07/11 | 1,031 | 1,040 | 1,015 | 1,026 | 647,800 |
| 2013/07/10 | 1,047 | 1,067 | 1,035 | 1,055 | 466,400 |
| 2013/07/09 | 1,051 | 1,062 | 1,032 | 1,055 | 450,200 |
| 2013/07/08 | 1,048 | 1,059 | 1,027 | 1,027 | 375,600 |
| 2013/07/05 | 1,030 | 1,038 | 1,016 | 1,033 | 224,100 |
| 2013/07/04 | 1,014 | 1,028 | 1,013 | 1,021 | 185,000 |
| 2013/07/03 | 1,036 | 1,040 | 1,011 | 1,026 | 409,000 |
| 2013/07/02 | 1,047 | 1,054 | 1,025 | 1,035 | 477,700 |
| 2013/07/01 | 1,016 | 1,034 | 976 | 1,029 | 786,000 |
| 2013/06/28 | 965 | 1,015 | 965 | 1,006 | 777,200 |
| 2013/06/27 | 918 | 944 | 885 | 944 | 391,500 |
| 2013/06/26 | 944 | 954 | 914 | 918 | 509,300 |
| 2013/06/25 | 950 | 957 | 900 | 929 | 730,300 |
| 2013/06/24 | 959 | 969 | 947 | 959 | 533,100 |
| 2013/06/21 | 900 | 945 | 890 | 942 | 696,900 |
| 2013/06/20 | 935 | 940 | 906 | 920 | 463,600 |
| 2013/06/19 | 950 | 953 | 923 | 944 | 480,600 |
| 2013/06/18 | 935 | 942 | 920 | 929 | 571,800 |
| 2013/06/17 | 942 | 955 | 911 | 937 | 699,100 |
| 2013/06/14 | 975 | 1,008 | 942 | 950 | 881,000 |
| 2013/06/13 | 1,008 | 1,022 | 957 | 960 | 1,254,400 |
| 2013/06/12 | 946 | 1,019 | 944 | 1,006 | 1,475,700 |
| 2013/06/11 | 967 | 1,007 | 957 | 970 | 1,485,500 |
| 2013/06/10 | 949 | 975 | 901 | 967 | 1,644,500 |
| 2013/06/07 | 900 | 911 | 861 | 890 | 815,300 |
| 2013/06/06 | 953 | 977 | 933 | 938 | 838,700 |
| 2013/06/05 | 1,050 | 1,055 | 991 | 995 | 743,000 |
| 2013/06/04 | 1,002 | 1,040 | 982 | 1,032 | 1,117,800 |
| 2013/06/03 | 1,081 | 1,082 | 988 | 996 | 1,776,500 |
| 2013/05/31 | 1,115 | 1,132 | 1,089 | 1,110 | 486,000 |
| 2013/05/30 | 1,106 | 1,144 | 1,077 | 1,088 | 451,000 |
| 2013/05/29 | 1,137 | 1,174 | 1,115 | 1,151 | 539,800 |
| 2013/05/28 | 1,091 | 1,139 | 1,080 | 1,130 | 412,600 |
| 2013/05/27 | 1,085 | 1,113 | 1,052 | 1,091 | 405,400 |
| 2013/05/24 | 1,139 | 1,180 | 1,070 | 1,124 | 561,300 |
| 2013/05/23 | 1,244 | 1,252 | 1,108 | 1,109 | 873,200 |
| 2013/05/22 | 1,251 | 1,275 | 1,239 | 1,254 | 633,200 |
| 2013/05/21 | 1,302 | 1,308 | 1,266 | 1,281 | 539,700 |
| 2013/05/20 | 1,339 | 1,350 | 1,301 | 1,302 | 682,600 |
| 2013/05/17 | 1,278 | 1,328 | 1,231 | 1,326 | 756,500 |
| 2013/05/16 | 1,259 | 1,262 | 1,188 | 1,248 | 977,400 |
| 2013/05/15 | 1,348 | 1,350 | 1,267 | 1,279 | 655,100 |
| 2013/05/14 | 1,300 | 1,339 | 1,291 | 1,326 | 451,400 |
| 2013/05/13 | 1,300 | 1,320 | 1,287 | 1,295 | 413,600 |
| 2013/05/10 | 1,250 | 1,282 | 1,232 | 1,280 | 846,200 |
| 2013/05/09 | 1,240 | 1,250 | 1,203 | 1,207 | 511,500 |
| 2013/05/08 | 1,212 | 1,246 | 1,209 | 1,229 | 853,200 |
| 2013/05/07 | 1,205 | 1,245 | 1,195 | 1,208 | 1,259,700 |
| 2013/05/02 | 1,120 | 1,166 | 1,113 | 1,165 | 948,700 |
| 2013/05/01 | 1,098 | 1,137 | 1,087 | 1,118 | 739,000 |
| 2013/04/30 | 1,100 | 1,129 | 1,066 | 1,087 | 1,001,900 |
| 2013/04/26 | 1,095 | 1,101 | 1,050 | 1,070 | 656,200 |
| 2013/04/25 | 1,133 | 1,200 | 1,104 | 1,111 | 1,142,500 |
| 2013/04/24 | 1,069 | 1,110 | 1,053 | 1,103 | 1,378,800 |
| 2013/04/23 | 1,051 | 1,059 | 1,037 | 1,048 | 574,500 |
| 2013/04/22 | 1,050 | 1,091 | 1,046 | 1,052 | 1,086,600 |
| 2013/04/19 | 1,050 | 1,050 | 1,021 | 1,030 | 440,500 |
| 2013/04/18 | 1,028 | 1,049 | 996 | 1,028 | 1,516,500 |
| 2013/04/17 | 965 | 1,084 | 965 | 1,048 | 2,646,200 |
| 2013/04/16 | 934 | 964 | 916 | 951 | 1,181,200 |
| 2013/04/15 | 930 | 957 | 920 | 949 | 1,557,700 |
| 2013/04/12 | 900 | 928 | 891 | 920 | 1,031,600 |
| 2013/04/11 | 865 | 910 | 861 | 905 | 2,240,500 |
| 2013/04/10 | 868 | 875 | 843 | 859 | 860,100 |
| 2013/04/09 | 869 | 870 | 854 | 865 | 1,131,700 |
| 2013/04/08 | 861 | 881 | 846 | 862 | 1,132,600 |
| 2013/04/05 | 860 | 869 | 835 | 857 | 1,536,100 |
| 2013/04/04 | 820 | 856 | 820 | 854 | 713,000 |
| 2013/04/03 | 845 | 845 | 827 | 841 | 460,300 |
| 2013/04/02 | 805 | 843 | 802 | 837 | 770,900 |
| 2013/04/01 | 840 | 844 | 815 | 819 | 730,900 |
| 2013/03/29 | 859 | 860 | 841 | 857 | 477,200 |
| 2013/03/28 | 853 | 863 | 836 | 863 | 792,600 |
| 2013/03/27 | 844 | 858 | 837 | 853 | 583,900 |
| 2013/03/26 | 839 | 854 | 836 | 836 | 659,800 |
| 2013/03/25 | 847 | 847 | 837 | 840 | 492,500 |
| 2013/03/22 | 858 | 858 | 838 | 838 | 1,015,500 |
| 2013/03/21 | 860 | 865 | 853 | 864 | 1,216,100 |
| 2013/03/19 | 840 | 855 | 836 | 851 | 743,200 |
| 2013/03/18 | 839 | 845 | 830 | 832 | 1,002,100 |
| 2013/03/15 | 845 | 850 | 835 | 841 | 933,400 |
| 2013/03/14 | 845 | 852 | 820 | 850 | 2,858,800 |
| 2013/03/13 | 843 | 868 | 835 | 842 | 1,115,700 |
| 2013/03/12 | 853 | 858 | 836 | 843 | 729,800 |
| 2013/03/11 | 870 | 874 | 854 | 858 | 763,600 |
| 2013/03/08 | 860 | 873 | 860 | 869 | 1,752,300 |
| 2013/03/07 | 868 | 882 | 859 | 859 | 2,108,800 |
| 2013/03/06 | 895 | 960 | 884 | 886 | 1,054,900 |
| 2013/03/05 | 910 | 916 | 888 | 893 | 286,400 |
| 2013/03/04 | 896 | 924 | 895 | 897 | 287,000 |
| 2013/03/01 | 885 | 902 | 885 | 896 | 212,900 |
| 2013/02/28 | 885 | 904 | 885 | 899 | 473,200 |
| 2013/02/27 | 900 | 913 | 878 | 880 | 822,000 |
| 2013/02/26 | 915 | 945 | 910 | 938 | 356,500 |
| 2013/02/25 | 910 | 966 | 910 | 942 | 473,900 |
| 2013/02/22 | 927 | 927 | 907 | 911 | 377,200 |
| 2013/02/21 | 949 | 950 | 918 | 926 | 321,200 |
| 2013/02/20 | 926 | 952 | 926 | 950 | 252,200 |
| 2013/02/19 | 934 | 947 | 905 | 936 | 621,200 |
| 2013/02/18 | 872 | 996 | 871 | 949 | 1,584,300 |
| 2013/02/15 | 850 | 858 | 835 | 855 | 336,200 |
| 2013/02/14 | 857 | 858 | 841 | 848 | 239,900 |
| 2013/02/13 | 844 | 858 | 841 | 852 | 310,100 |
| 2013/02/12 | 851 | 859 | 841 | 850 | 396,200 |
| 2013/02/08 | 849 | 849 | 823 | 833 | 269,100 |
| 2013/02/07 | 840 | 853 | 839 | 850 | 285,900 |
| 2013/02/06 | 838 | 854 | 832 | 839 | 408,700 |
| 2013/02/05 | 826 | 863 | 826 | 845 | 630,600 |
| 2013/02/04 | 843 | 867 | 835 | 841 | 723,900 |
| 2013/02/01 | 777 | 850 | 760 | 838 | 1,405,300 |
| 2013/01/31 | 741 | 752 | 725 | 747 | 379,400 |
| 2013/01/30 | 724 | 746 | 715 | 740 | 195,100 |
| 2013/01/29 | 716 | 725 | 706 | 721 | 245,900 |
| 2013/01/28 | 750 | 750 | 719 | 720 | 260,600 |
| 2013/01/25 | 735 | 753 | 732 | 752 | 349,100 |
| 2013/01/24 | 700 | 732 | 694 | 727 | 419,700 |
| 2013/01/23 | 750 | 750 | 702 | 707 | 451,800 |
| 2013/01/22 | 742 | 756 | 738 | 751 | 402,000 |
| 2013/01/21 | 744 | 755 | 735 | 751 | 304,200 |
| 2013/01/18 | 735 | 757 | 731 | 750 | 368,300 |
| 2013/01/17 | 730 | 732 | 691 | 713 | 496,700 |
| 2013/01/16 | 750 | 750 | 730 | 732 | 189,700 |
| 2013/01/15 | 751 | 754 | 743 | 749 | 386,000 |
| 2013/01/11 | 758 | 759 | 747 | 757 | 268,000 |
| 2013/01/10 | 751 | 757 | 745 | 751 | 199,500 |
| 2013/01/09 | 723 | 753 | 713 | 749 | 299,300 |
| 2013/01/08 | 738 | 748 | 735 | 735 | 405,500 |
| 2013/01/07 | 764 | 764 | 738 | 754 | 273,200 |
| 2013/01/04 | 764 | 768 | 753 | 760 | 243,100 |