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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,695 | 1,766 | 1,694 | 1,762 | 719,300 |
| 2016/12/29 | 1,696 | 1,707 | 1,668 | 1,681 | 528,000 |
| 2016/12/28 | 1,724 | 1,745 | 1,697 | 1,700 | 496,400 |
| 2016/12/27 | 1,721 | 1,760 | 1,714 | 1,738 | 418,800 |
| 2016/12/26 | 1,683 | 1,731 | 1,674 | 1,722 | 522,600 |
| 2016/12/22 | 1,731 | 1,731 | 1,683 | 1,690 | 811,300 |
| 2016/12/21 | 1,770 | 1,786 | 1,740 | 1,741 | 578,200 |
| 2016/12/20 | 1,768 | 1,803 | 1,768 | 1,793 | 434,600 |
| 2016/12/19 | 1,782 | 1,800 | 1,765 | 1,792 | 448,200 |
| 2016/12/16 | 1,772 | 1,812 | 1,770 | 1,797 | 941,900 |
| 2016/12/15 | 1,765 | 1,771 | 1,715 | 1,762 | 906,600 |
| 2016/12/14 | 1,726 | 1,785 | 1,726 | 1,764 | 941,700 |
| 2016/12/13 | 1,753 | 1,753 | 1,713 | 1,720 | 901,600 |
| 2016/12/12 | 1,783 | 1,813 | 1,758 | 1,768 | 691,100 |
| 2016/12/09 | 1,779 | 1,779 | 1,712 | 1,772 | 890,000 |
| 2016/12/08 | 1,810 | 1,822 | 1,777 | 1,779 | 1,081,600 |
| 2016/12/07 | 1,759 | 1,807 | 1,745 | 1,796 | 1,612,600 |
| 2016/12/06 | 1,735 | 1,753 | 1,701 | 1,712 | 888,200 |
| 2016/12/05 | 1,698 | 1,712 | 1,681 | 1,711 | 520,400 |
| 2016/12/02 | 1,693 | 1,726 | 1,680 | 1,719 | 818,000 |
| 2016/12/01 | 1,739 | 1,794 | 1,699 | 1,705 | 1,685,200 |
| 2016/11/30 | 1,737 | 1,739 | 1,698 | 1,699 | 791,000 |
| 2016/11/29 | 1,759 | 1,760 | 1,718 | 1,737 | 768,200 |
| 2016/11/28 | 1,775 | 1,777 | 1,707 | 1,757 | 1,070,300 |
| 2016/11/25 | 1,825 | 1,832 | 1,774 | 1,782 | 741,600 |
| 2016/11/24 | 1,810 | 1,837 | 1,807 | 1,817 | 1,169,600 |
| 2016/11/22 | 1,813 | 1,813 | 1,763 | 1,775 | 841,600 |
| 2016/11/21 | 1,837 | 1,839 | 1,805 | 1,813 | 675,400 |
| 2016/11/18 | 1,829 | 1,840 | 1,806 | 1,815 | 828,000 |
| 2016/11/17 | 1,790 | 1,809 | 1,766 | 1,808 | 760,900 |
| 2016/11/16 | 1,750 | 1,823 | 1,750 | 1,807 | 1,581,400 |
| 2016/11/15 | 1,728 | 1,755 | 1,715 | 1,728 | 757,700 |
| 2016/11/14 | 1,702 | 1,740 | 1,693 | 1,735 | 1,412,200 |
| 2016/11/11 | 1,763 | 1,765 | 1,668 | 1,706 | 1,851,700 |
| 2016/11/10 | 1,718 | 1,760 | 1,705 | 1,750 | 1,640,500 |
| 2016/11/09 | 1,700 | 1,712 | 1,551 | 1,588 | 2,150,700 |
| 2016/11/08 | 1,728 | 1,740 | 1,667 | 1,678 | 1,461,600 |
| 2016/11/07 | 1,700 | 1,732 | 1,672 | 1,718 | 2,056,600 |
| 2016/11/04 | 1,630 | 1,712 | 1,613 | 1,694 | 1,765,100 |
| 2016/11/02 | 1,665 | 1,688 | 1,645 | 1,659 | 2,373,700 |
| 2016/11/01 | 1,588 | 1,721 | 1,578 | 1,711 | 3,663,700 |
| 2016/10/31 | 1,400 | 1,589 | 1,352 | 1,571 | 3,853,300 |
| 2016/10/28 | 1,498 | 1,503 | 1,453 | 1,473 | 2,629,900 |
| 2016/10/27 | 1,502 | 1,519 | 1,472 | 1,477 | 728,600 |
| 2016/10/26 | 1,485 | 1,506 | 1,478 | 1,501 | 928,300 |
| 2016/10/25 | 1,496 | 1,511 | 1,484 | 1,499 | 569,100 |
| 2016/10/24 | 1,500 | 1,504 | 1,474 | 1,483 | 619,200 |
| 2016/10/21 | 1,500 | 1,526 | 1,492 | 1,511 | 710,400 |
| 2016/10/20 | 1,515 | 1,528 | 1,504 | 1,516 | 836,900 |
| 2016/10/19 | 1,556 | 1,559 | 1,516 | 1,526 | 1,009,900 |
| 2016/10/18 | 1,531 | 1,561 | 1,529 | 1,553 | 875,800 |
| 2016/10/17 | 1,495 | 1,539 | 1,492 | 1,532 | 681,400 |
| 2016/10/14 | 1,471 | 1,527 | 1,466 | 1,520 | 1,002,600 |
| 2016/10/13 | 1,490 | 1,516 | 1,450 | 1,476 | 1,271,400 |
| 2016/10/12 | 1,525 | 1,556 | 1,506 | 1,508 | 1,127,500 |
| 2016/10/11 | 1,513 | 1,570 | 1,513 | 1,562 | 1,325,500 |
| 2016/10/07 | 1,481 | 1,493 | 1,468 | 1,490 | 590,600 |
| 2016/10/06 | 1,477 | 1,508 | 1,476 | 1,485 | 786,200 |
| 2016/10/05 | 1,480 | 1,483 | 1,444 | 1,452 | 849,500 |
| 2016/10/04 | 1,438 | 1,482 | 1,437 | 1,476 | 988,700 |
| 2016/10/03 | 1,442 | 1,459 | 1,418 | 1,427 | 761,000 |
| 2016/09/30 | 1,400 | 1,437 | 1,384 | 1,429 | 1,039,300 |
| 2016/09/29 | 1,400 | 1,416 | 1,397 | 1,412 | 742,000 |
| 2016/09/28 | 1,372 | 1,405 | 1,355 | 1,396 | 637,800 |
| 2016/09/27 | 1,358 | 1,389 | 1,331 | 1,389 | 819,400 |
| 2016/09/26 | 1,421 | 1,421 | 1,376 | 1,392 | 779,400 |
| 2016/09/23 | 1,399 | 1,449 | 1,387 | 1,423 | 1,434,500 |
| 2016/09/21 | 1,277 | 1,405 | 1,257 | 1,399 | 2,014,300 |
| 2016/09/20 | 1,271 | 1,287 | 1,254 | 1,282 | 979,400 |
| 2016/09/16 | 1,259 | 1,276 | 1,252 | 1,265 | 680,500 |
| 2016/09/15 | 1,231 | 1,261 | 1,230 | 1,250 | 560,600 |
| 2016/09/14 | 1,256 | 1,260 | 1,231 | 1,237 | 589,200 |
| 2016/09/13 | 1,259 | 1,278 | 1,251 | 1,267 | 791,100 |
| 2016/09/12 | 1,245 | 1,248 | 1,220 | 1,229 | 536,200 |
| 2016/09/09 | 1,242 | 1,280 | 1,231 | 1,263 | 979,000 |
| 2016/09/08 | 1,230 | 1,247 | 1,225 | 1,243 | 923,900 |
| 2016/09/07 | 1,270 | 1,277 | 1,224 | 1,230 | 1,163,800 |
| 2016/09/06 | 1,352 | 1,358 | 1,290 | 1,300 | 1,020,500 |
| 2016/09/05 | 1,338 | 1,367 | 1,323 | 1,343 | 684,200 |
| 2016/09/02 | 1,368 | 1,369 | 1,319 | 1,324 | 532,200 |
| 2016/09/01 | 1,359 | 1,383 | 1,348 | 1,383 | 817,500 |
| 2016/08/31 | 1,364 | 1,377 | 1,350 | 1,354 | 567,000 |
| 2016/08/30 | 1,346 | 1,383 | 1,342 | 1,360 | 948,300 |
| 2016/08/29 | 1,335 | 1,355 | 1,324 | 1,346 | 602,800 |
| 2016/08/26 | 1,304 | 1,312 | 1,274 | 1,276 | 669,800 |
| 2016/08/25 | 1,310 | 1,352 | 1,285 | 1,320 | 972,100 |
| 2016/08/24 | 1,331 | 1,372 | 1,322 | 1,337 | 798,700 |
| 2016/08/23 | 1,360 | 1,361 | 1,310 | 1,332 | 894,100 |
| 2016/08/22 | 1,398 | 1,400 | 1,366 | 1,372 | 899,200 |
| 2016/08/19 | 1,401 | 1,436 | 1,392 | 1,406 | 789,500 |
| 2016/08/18 | 1,400 | 1,425 | 1,388 | 1,401 | 939,000 |
| 2016/08/17 | 1,358 | 1,420 | 1,357 | 1,413 | 1,370,100 |
| 2016/08/16 | 1,336 | 1,372 | 1,314 | 1,352 | 1,434,700 |
| 2016/08/15 | 1,306 | 1,386 | 1,306 | 1,350 | 1,040,400 |
| 2016/08/12 | 1,299 | 1,320 | 1,288 | 1,305 | 893,800 |
| 2016/08/10 | 1,329 | 1,332 | 1,278 | 1,285 | 883,200 |
| 2016/08/09 | 1,299 | 1,340 | 1,280 | 1,335 | 1,278,100 |
| 2016/08/08 | 1,230 | 1,325 | 1,225 | 1,323 | 1,852,800 |
| 2016/08/05 | 1,209 | 1,246 | 1,182 | 1,186 | 1,903,400 |
| 2016/08/04 | 1,200 | 1,238 | 1,183 | 1,228 | 1,317,800 |
| 2016/08/03 | 1,243 | 1,250 | 1,207 | 1,212 | 1,998,200 |
| 2016/08/02 | 1,128 | 1,343 | 1,119 | 1,303 | 5,615,800 |
| 2016/08/01 | 1,144 | 1,144 | 1,144 | 1,144 | 399,700 |
| 2016/07/29 | 972 | 998 | 960 | 994 | 876,700 |
| 2016/07/28 | 993 | 1,003 | 980 | 986 | 435,800 |
| 2016/07/27 | 980 | 1,001 | 979 | 993 | 724,500 |
| 2016/07/26 | 1,020 | 1,020 | 967 | 968 | 770,900 |
| 2016/07/25 | 1,050 | 1,066 | 1,022 | 1,031 | 614,600 |
| 2016/07/22 | 1,045 | 1,055 | 1,032 | 1,046 | 529,000 |
| 2016/07/21 | 1,039 | 1,061 | 1,031 | 1,059 | 576,100 |
| 2016/07/20 | 1,036 | 1,041 | 1,010 | 1,021 | 618,000 |
| 2016/07/19 | 1,042 | 1,063 | 1,030 | 1,047 | 665,200 |
| 2016/07/15 | 1,038 | 1,050 | 1,006 | 1,014 | 1,104,800 |
| 2016/07/14 | 1,007 | 1,052 | 1,007 | 1,047 | 1,200,400 |
| 2016/07/13 | 1,069 | 1,084 | 1,055 | 1,059 | 646,700 |
| 2016/07/12 | 990 | 1,038 | 990 | 1,027 | 819,700 |
| 2016/07/11 | 937 | 973 | 937 | 970 | 416,500 |
| 2016/07/08 | 930 | 953 | 915 | 922 | 542,100 |
| 2016/07/07 | 936 | 954 | 923 | 934 | 644,300 |
| 2016/07/06 | 964 | 966 | 939 | 947 | 667,300 |
| 2016/07/05 | 991 | 998 | 979 | 993 | 513,500 |
| 2016/07/04 | 990 | 1,005 | 977 | 996 | 486,900 |
| 2016/07/01 | 1,003 | 1,031 | 986 | 992 | 886,700 |
| 2016/06/30 | 1,027 | 1,037 | 999 | 1,002 | 726,900 |
| 2016/06/29 | 998 | 1,016 | 981 | 1,005 | 600,100 |
| 2016/06/28 | 978 | 988 | 942 | 978 | 794,000 |
| 2016/06/27 | 1,029 | 1,029 | 981 | 987 | 634,700 |
| 2016/06/24 | 1,156 | 1,157 | 988 | 1,000 | 1,117,300 |
| 2016/06/23 | 1,074 | 1,126 | 1,065 | 1,122 | 420,000 |
| 2016/06/22 | 1,100 | 1,103 | 1,075 | 1,079 | 399,700 |
| 2016/06/21 | 1,080 | 1,106 | 1,066 | 1,101 | 596,900 |
| 2016/06/20 | 1,079 | 1,113 | 1,079 | 1,089 | 525,400 |
| 2016/06/17 | 1,064 | 1,075 | 1,046 | 1,065 | 1,204,500 |
| 2016/06/16 | 1,112 | 1,126 | 1,046 | 1,055 | 690,000 |
| 2016/06/15 | 1,080 | 1,134 | 1,080 | 1,118 | 617,000 |
| 2016/06/14 | 1,117 | 1,126 | 1,077 | 1,090 | 829,000 |
| 2016/06/13 | 1,140 | 1,142 | 1,119 | 1,119 | 631,300 |
| 2016/06/10 | 1,176 | 1,185 | 1,166 | 1,180 | 819,600 |
| 2016/06/09 | 1,159 | 1,202 | 1,156 | 1,183 | 1,642,400 |
| 2016/06/08 | 1,134 | 1,168 | 1,125 | 1,168 | 852,000 |
| 2016/06/07 | 1,119 | 1,164 | 1,118 | 1,145 | 1,105,500 |
| 2016/06/06 | 1,090 | 1,103 | 1,064 | 1,102 | 856,700 |
| 2016/06/03 | 1,117 | 1,149 | 1,113 | 1,123 | 756,400 |
| 2016/06/02 | 1,125 | 1,139 | 1,104 | 1,114 | 1,194,000 |
| 2016/06/01 | 1,102 | 1,159 | 1,084 | 1,130 | 1,004,600 |
| 2016/05/31 | 1,112 | 1,142 | 1,102 | 1,130 | 973,500 |
| 2016/05/30 | 1,088 | 1,125 | 1,080 | 1,112 | 1,086,600 |
| 2016/05/27 | 1,072 | 1,085 | 1,057 | 1,078 | 964,500 |
| 2016/05/26 | 1,060 | 1,080 | 1,035 | 1,042 | 1,362,700 |
| 2016/05/25 | 1,026 | 1,034 | 1,014 | 1,030 | 697,700 |
| 2016/05/24 | 1,017 | 1,034 | 1,005 | 1,008 | 779,700 |
| 2016/05/23 | 998 | 1,023 | 989 | 1,021 | 1,021,500 |
| 2016/05/20 | 1,002 | 1,007 | 991 | 998 | 1,036,000 |
| 2016/05/19 | 1,022 | 1,029 | 999 | 1,002 | 1,183,300 |
| 2016/05/18 | 1,016 | 1,046 | 1,004 | 1,014 | 1,424,500 |
| 2016/05/17 | 1,012 | 1,042 | 995 | 1,020 | 1,218,900 |
| 2016/05/16 | 1,002 | 1,019 | 968 | 999 | 2,371,500 |
| 2016/05/13 | 1,061 | 1,061 | 1,022 | 1,028 | 1,184,600 |
| 2016/05/12 | 1,052 | 1,074 | 1,032 | 1,066 | 1,005,200 |
| 2016/05/11 | 1,074 | 1,090 | 1,061 | 1,066 | 1,286,900 |
| 2016/05/10 | 1,039 | 1,059 | 1,023 | 1,058 | 1,635,600 |
| 2016/05/09 | 1,040 | 1,044 | 1,012 | 1,033 | 1,921,600 |
| 2016/05/06 | 1,075 | 1,089 | 1,023 | 1,039 | 3,889,600 |
| 2016/05/02 | 1,200 | 1,203 | 1,068 | 1,068 | 3,766,500 |
| 2016/04/28 | 1,416 | 1,434 | 1,365 | 1,368 | 1,332,100 |
| 2016/04/27 | 1,458 | 1,460 | 1,428 | 1,438 | 739,000 |
| 2016/04/26 | 1,451 | 1,488 | 1,440 | 1,454 | 1,240,400 |
| 2016/04/25 | 1,448 | 1,460 | 1,420 | 1,443 | 791,000 |
| 2016/04/22 | 1,458 | 1,470 | 1,435 | 1,452 | 1,219,700 |
| 2016/04/21 | 1,472 | 1,483 | 1,451 | 1,463 | 1,196,900 |
| 2016/04/20 | 1,464 | 1,473 | 1,445 | 1,449 | 1,188,100 |
| 2016/04/19 | 1,404 | 1,425 | 1,387 | 1,418 | 1,482,100 |
| 2016/04/18 | 1,383 | 1,410 | 1,375 | 1,389 | 667,800 |
| 2016/04/15 | 1,454 | 1,471 | 1,441 | 1,447 | 646,000 |
| 2016/04/14 | 1,462 | 1,494 | 1,454 | 1,478 | 930,800 |
| 2016/04/13 | 1,422 | 1,448 | 1,411 | 1,443 | 743,600 |
| 2016/04/12 | 1,353 | 1,416 | 1,338 | 1,403 | 695,600 |
| 2016/04/11 | 1,329 | 1,364 | 1,298 | 1,356 | 773,200 |
| 2016/04/08 | 1,297 | 1,347 | 1,258 | 1,329 | 1,716,900 |
| 2016/04/07 | 1,371 | 1,414 | 1,333 | 1,346 | 790,500 |
| 2016/04/06 | 1,325 | 1,376 | 1,319 | 1,368 | 720,500 |
| 2016/04/05 | 1,368 | 1,382 | 1,334 | 1,351 | 1,230,500 |
| 2016/04/04 | 1,400 | 1,427 | 1,362 | 1,372 | 1,269,800 |
| 2016/04/01 | 1,488 | 1,488 | 1,410 | 1,421 | 744,200 |
| 2016/03/31 | 1,496 | 1,509 | 1,474 | 1,484 | 976,400 |
| 2016/03/30 | 1,496 | 1,506 | 1,475 | 1,485 | 510,700 |
| 2016/03/29 | 1,458 | 1,499 | 1,455 | 1,497 | 735,100 |
| 2016/03/28 | 1,498 | 1,513 | 1,462 | 1,483 | 708,900 |
| 2016/03/25 | 1,468 | 1,502 | 1,451 | 1,498 | 652,100 |
| 2016/03/24 | 1,487 | 1,490 | 1,416 | 1,451 | 687,900 |
| 2016/03/23 | 1,484 | 1,506 | 1,466 | 1,486 | 810,100 |
| 2016/03/22 | 1,450 | 1,632 | 1,440 | 1,479 | 1,899,100 |
| 2016/03/18 | 1,430 | 1,443 | 1,400 | 1,434 | 918,300 |
| 2016/03/17 | 1,430 | 1,456 | 1,410 | 1,422 | 872,500 |
| 2016/03/16 | 1,400 | 1,437 | 1,388 | 1,430 | 743,400 |
| 2016/03/15 | 1,428 | 1,439 | 1,414 | 1,426 | 927,000 |
| 2016/03/14 | 1,422 | 1,444 | 1,408 | 1,442 | 1,074,300 |
| 2016/03/11 | 1,386 | 1,400 | 1,361 | 1,388 | 1,311,600 |
| 2016/03/10 | 1,371 | 1,400 | 1,363 | 1,390 | 1,102,000 |
| 2016/03/09 | 1,349 | 1,361 | 1,290 | 1,332 | 1,979,500 |
| 2016/03/08 | 1,384 | 1,413 | 1,311 | 1,358 | 1,834,000 |
| 2016/03/07 | 1,370 | 1,407 | 1,363 | 1,382 | 1,816,500 |
| 2016/03/04 | 1,280 | 1,365 | 1,280 | 1,358 | 2,271,100 |
| 2016/03/03 | 1,208 | 1,295 | 1,208 | 1,275 | 1,899,300 |
| 2016/03/02 | 1,150 | 1,221 | 1,141 | 1,208 | 1,348,800 |
| 2016/03/01 | 1,156 | 1,173 | 1,066 | 1,159 | 2,814,800 |
| 2016/02/29 | 1,213 | 1,264 | 1,199 | 1,216 | 1,196,800 |
| 2016/02/26 | 1,209 | 1,235 | 1,191 | 1,199 | 1,026,500 |
| 2016/02/25 | 1,160 | 1,204 | 1,158 | 1,185 | 707,700 |
| 2016/02/24 | 1,172 | 1,179 | 1,142 | 1,158 | 842,900 |
| 2016/02/23 | 1,201 | 1,227 | 1,191 | 1,198 | 1,407,400 |
| 2016/02/22 | 1,165 | 1,189 | 1,146 | 1,185 | 1,501,300 |
| 2016/02/19 | 1,155 | 1,168 | 1,122 | 1,162 | 1,280,800 |
| 2016/02/18 | 1,135 | 1,192 | 1,117 | 1,171 | 2,801,100 |
| 2016/02/17 | 1,076 | 1,125 | 1,061 | 1,091 | 2,321,400 |
| 2016/02/16 | 999 | 1,087 | 996 | 1,072 | 1,889,200 |
| 2016/02/15 | 1,048 | 1,060 | 979 | 999 | 1,692,800 |
| 2016/02/12 | 998 | 1,020 | 947 | 950 | 2,354,900 |
| 2016/02/10 | 1,022 | 1,059 | 997 | 1,013 | 2,409,500 |
| 2016/02/09 | 1,022 | 1,055 | 995 | 997 | 1,763,200 |
| 2016/02/08 | 1,055 | 1,087 | 1,027 | 1,076 | 1,618,200 |
| 2016/02/05 | 1,094 | 1,106 | 1,065 | 1,088 | 2,141,500 |
| 2016/02/04 | 1,110 | 1,127 | 1,057 | 1,094 | 3,107,800 |
| 2016/02/03 | 1,199 | 1,215 | 1,115 | 1,125 | 3,440,200 |
| 2016/02/02 | 1,315 | 1,315 | 1,202 | 1,210 | 3,811,700 |
| 2016/02/01 | 1,359 | 1,365 | 1,281 | 1,321 | 4,407,300 |
| 2016/01/29 | 1,679 | 1,718 | 1,610 | 1,681 | 1,646,800 |
| 2016/01/28 | 1,670 | 1,703 | 1,650 | 1,652 | 902,400 |
| 2016/01/27 | 1,686 | 1,697 | 1,661 | 1,690 | 1,027,400 |
| 2016/01/26 | 1,614 | 1,649 | 1,611 | 1,621 | 824,200 |
| 2016/01/25 | 1,649 | 1,697 | 1,631 | 1,669 | 1,687,400 |
| 2016/01/22 | 1,542 | 1,612 | 1,542 | 1,609 | 959,300 |
| 2016/01/21 | 1,548 | 1,591 | 1,501 | 1,502 | 996,200 |
| 2016/01/20 | 1,583 | 1,596 | 1,527 | 1,535 | 1,491,800 |
| 2016/01/19 | 1,540 | 1,590 | 1,538 | 1,585 | 861,300 |
| 2016/01/18 | 1,530 | 1,560 | 1,510 | 1,548 | 1,485,900 |
| 2016/01/15 | 1,649 | 1,656 | 1,568 | 1,579 | 1,331,400 |
| 2016/01/14 | 1,644 | 1,650 | 1,584 | 1,620 | 1,745,500 |
| 2016/01/13 | 1,690 | 1,727 | 1,686 | 1,714 | 860,100 |
| 2016/01/12 | 1,719 | 1,725 | 1,650 | 1,661 | 905,700 |
| 2016/01/08 | 1,738 | 1,788 | 1,719 | 1,759 | 1,099,900 |
| 2016/01/07 | 1,831 | 1,848 | 1,754 | 1,763 | 1,474,700 |
| 2016/01/06 | 1,910 | 1,923 | 1,826 | 1,836 | 1,355,500 |
| 2016/01/05 | 1,981 | 1,992 | 1,913 | 1,921 | 1,141,900 |
| 2016/01/04 | 2,018 | 2,037 | 1,990 | 2,010 | 689,100 |