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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,431 | 1,478 | 1,417 | 1,463 | 492,500 |
| 2018/12/27 | 1,412 | 1,468 | 1,405 | 1,453 | 651,400 |
| 2018/12/26 | 1,325 | 1,384 | 1,320 | 1,345 | 522,200 |
| 2018/12/25 | 1,326 | 1,365 | 1,312 | 1,325 | 538,400 |
| 2018/12/21 | 1,472 | 1,485 | 1,417 | 1,425 | 685,200 |
| 2018/12/20 | 1,536 | 1,566 | 1,478 | 1,485 | 538,100 |
| 2018/12/19 | 1,570 | 1,576 | 1,530 | 1,544 | 424,200 |
| 2018/12/18 | 1,529 | 1,570 | 1,516 | 1,546 | 607,500 |
| 2018/12/17 | 1,620 | 1,620 | 1,570 | 1,573 | 554,100 |
| 2018/12/14 | 1,699 | 1,701 | 1,628 | 1,631 | 655,800 |
| 2018/12/13 | 1,700 | 1,749 | 1,689 | 1,729 | 770,300 |
| 2018/12/12 | 1,648 | 1,706 | 1,625 | 1,699 | 732,500 |
| 2018/12/11 | 1,698 | 1,703 | 1,622 | 1,622 | 681,700 |
| 2018/12/10 | 1,650 | 1,673 | 1,642 | 1,670 | 494,700 |
| 2018/12/07 | 1,667 | 1,703 | 1,658 | 1,687 | 484,000 |
| 2018/12/06 | 1,717 | 1,722 | 1,642 | 1,654 | 1,083,500 |
| 2018/12/05 | 1,706 | 1,747 | 1,703 | 1,723 | 622,800 |
| 2018/12/04 | 1,805 | 1,818 | 1,745 | 1,746 | 557,200 |
| 2018/12/03 | 1,793 | 1,863 | 1,782 | 1,830 | 1,518,400 |
| 2018/11/30 | 1,697 | 1,756 | 1,680 | 1,751 | 1,132,200 |
| 2018/11/29 | 1,695 | 1,729 | 1,685 | 1,693 | 1,017,600 |
| 2018/11/28 | 1,620 | 1,650 | 1,616 | 1,645 | 696,100 |
| 2018/11/27 | 1,600 | 1,614 | 1,582 | 1,600 | 470,800 |
| 2018/11/26 | 1,543 | 1,583 | 1,529 | 1,578 | 527,200 |
| 2018/11/22 | 1,524 | 1,554 | 1,507 | 1,530 | 436,800 |
| 2018/11/21 | 1,501 | 1,527 | 1,483 | 1,515 | 593,000 |
| 2018/11/20 | 1,571 | 1,596 | 1,539 | 1,557 | 523,900 |
| 2018/11/19 | 1,572 | 1,607 | 1,564 | 1,604 | 418,300 |
| 2018/11/16 | 1,563 | 1,578 | 1,548 | 1,561 | 665,400 |
| 2018/11/15 | 1,537 | 1,590 | 1,537 | 1,566 | 689,300 |
| 2018/11/14 | 1,587 | 1,616 | 1,584 | 1,596 | 274,400 |
| 2018/11/13 | 1,561 | 1,593 | 1,527 | 1,587 | 707,600 |
| 2018/11/12 | 1,600 | 1,612 | 1,581 | 1,601 | 511,300 |
| 2018/11/09 | 1,631 | 1,650 | 1,610 | 1,628 | 608,500 |
| 2018/11/08 | 1,666 | 1,745 | 1,640 | 1,649 | 715,200 |
| 2018/11/07 | 1,603 | 1,657 | 1,600 | 1,629 | 764,900 |
| 2018/11/06 | 1,599 | 1,610 | 1,576 | 1,595 | 374,000 |
| 2018/11/05 | 1,580 | 1,619 | 1,565 | 1,594 | 725,300 |
| 2018/11/02 | 1,525 | 1,610 | 1,501 | 1,609 | 1,197,700 |
| 2018/11/01 | 1,478 | 1,529 | 1,470 | 1,514 | 1,467,900 |
| 2018/10/31 | 1,600 | 1,647 | 1,600 | 1,642 | 553,500 |
| 2018/10/30 | 1,534 | 1,585 | 1,510 | 1,577 | 967,800 |
| 2018/10/29 | 1,587 | 1,604 | 1,554 | 1,559 | 315,900 |
| 2018/10/26 | 1,656 | 1,665 | 1,567 | 1,583 | 741,000 |
| 2018/10/25 | 1,697 | 1,718 | 1,639 | 1,646 | 618,800 |
| 2018/10/24 | 1,788 | 1,791 | 1,755 | 1,757 | 354,800 |
| 2018/10/23 | 1,827 | 1,832 | 1,777 | 1,777 | 277,600 |
| 2018/10/22 | 1,809 | 1,860 | 1,790 | 1,850 | 517,800 |
| 2018/10/19 | 1,870 | 1,870 | 1,819 | 1,840 | 396,600 |
| 2018/10/18 | 1,908 | 1,912 | 1,893 | 1,897 | 340,000 |
| 2018/10/17 | 1,910 | 1,922 | 1,895 | 1,906 | 452,100 |
| 2018/10/16 | 1,897 | 1,915 | 1,862 | 1,880 | 500,200 |
| 2018/10/15 | 1,928 | 1,930 | 1,899 | 1,904 | 309,400 |
| 2018/10/12 | 1,913 | 1,957 | 1,906 | 1,938 | 504,700 |
| 2018/10/11 | 1,937 | 1,974 | 1,919 | 1,930 | 698,500 |
| 2018/10/10 | 2,034 | 2,066 | 1,980 | 2,015 | 487,600 |
| 2018/10/09 | 2,019 | 2,043 | 1,996 | 2,004 | 437,800 |
| 2018/10/05 | 2,057 | 2,065 | 2,009 | 2,020 | 358,300 |
| 2018/10/04 | 2,099 | 2,100 | 2,059 | 2,070 | 401,600 |
| 2018/10/03 | 2,136 | 2,136 | 2,053 | 2,057 | 498,400 |
| 2018/10/02 | 2,174 | 2,180 | 2,130 | 2,136 | 572,200 |
| 2018/10/01 | 2,086 | 2,146 | 2,083 | 2,145 | 586,800 |
| 2018/09/28 | 2,093 | 2,119 | 2,065 | 2,074 | 583,200 |
| 2018/09/27 | 2,068 | 2,085 | 2,044 | 2,052 | 611,000 |
| 2018/09/26 | 2,024 | 2,096 | 2,019 | 2,090 | 776,400 |
| 2018/09/25 | 2,044 | 2,048 | 1,998 | 2,018 | 691,800 |
| 2018/09/21 | 1,920 | 2,027 | 1,913 | 2,026 | 1,285,900 |
| 2018/09/20 | 1,880 | 1,914 | 1,876 | 1,900 | 563,500 |
| 2018/09/19 | 1,906 | 1,921 | 1,889 | 1,890 | 550,400 |
| 2018/09/18 | 1,834 | 1,874 | 1,800 | 1,859 | 376,300 |
| 2018/09/14 | 1,805 | 1,864 | 1,805 | 1,837 | 653,000 |
| 2018/09/13 | 1,790 | 1,818 | 1,778 | 1,800 | 345,400 |
| 2018/09/12 | 1,841 | 1,860 | 1,791 | 1,797 | 402,000 |
| 2018/09/11 | 1,841 | 1,841 | 1,815 | 1,836 | 338,700 |
| 2018/09/10 | 1,824 | 1,862 | 1,818 | 1,844 | 221,900 |
| 2018/09/07 | 1,837 | 1,841 | 1,811 | 1,819 | 324,100 |
| 2018/09/06 | 1,860 | 1,873 | 1,841 | 1,866 | 358,400 |
| 2018/09/05 | 1,895 | 1,908 | 1,868 | 1,873 | 418,300 |
| 2018/09/04 | 1,924 | 1,937 | 1,914 | 1,926 | 213,500 |
| 2018/09/03 | 1,942 | 1,946 | 1,894 | 1,918 | 327,500 |
| 2018/08/31 | 1,923 | 1,957 | 1,916 | 1,940 | 361,600 |
| 2018/08/30 | 1,942 | 1,950 | 1,918 | 1,930 | 441,400 |
| 2018/08/29 | 1,872 | 1,928 | 1,867 | 1,916 | 377,900 |
| 2018/08/28 | 1,859 | 1,875 | 1,855 | 1,868 | 383,700 |
| 2018/08/27 | 1,813 | 1,847 | 1,803 | 1,838 | 343,000 |
| 2018/08/24 | 1,812 | 1,812 | 1,795 | 1,807 | 311,500 |
| 2018/08/23 | 1,803 | 1,817 | 1,792 | 1,797 | 470,100 |
| 2018/08/22 | 1,742 | 1,776 | 1,742 | 1,771 | 259,400 |
| 2018/08/21 | 1,742 | 1,750 | 1,723 | 1,738 | 230,000 |
| 2018/08/20 | 1,762 | 1,779 | 1,752 | 1,758 | 273,900 |
| 2018/08/17 | 1,737 | 1,769 | 1,728 | 1,760 | 274,600 |
| 2018/08/16 | 1,737 | 1,740 | 1,687 | 1,725 | 589,300 |
| 2018/08/15 | 1,806 | 1,816 | 1,768 | 1,781 | 298,000 |
| 2018/08/14 | 1,783 | 1,799 | 1,765 | 1,798 | 315,000 |
| 2018/08/13 | 1,854 | 1,860 | 1,770 | 1,773 | 559,900 |
| 2018/08/10 | 1,881 | 1,881 | 1,847 | 1,853 | 425,000 |
| 2018/08/09 | 1,872 | 1,897 | 1,866 | 1,887 | 352,200 |
| 2018/08/08 | 1,821 | 1,869 | 1,811 | 1,857 | 480,000 |
| 2018/08/07 | 1,807 | 1,814 | 1,791 | 1,801 | 304,800 |
| 2018/08/06 | 1,826 | 1,842 | 1,804 | 1,807 | 415,000 |
| 2018/08/03 | 1,783 | 1,841 | 1,783 | 1,829 | 656,800 |
| 2018/08/02 | 1,877 | 1,880 | 1,768 | 1,774 | 960,800 |
| 2018/08/01 | 1,811 | 1,891 | 1,772 | 1,875 | 1,802,200 |
| 2018/07/31 | 1,910 | 1,936 | 1,897 | 1,931 | 478,300 |
| 2018/07/30 | 1,949 | 1,949 | 1,914 | 1,931 | 499,000 |
| 2018/07/27 | 1,938 | 1,941 | 1,921 | 1,940 | 397,600 |
| 2018/07/26 | 1,920 | 1,928 | 1,905 | 1,926 | 344,200 |
| 2018/07/25 | 1,905 | 1,909 | 1,885 | 1,899 | 280,100 |
| 2018/07/24 | 1,900 | 1,907 | 1,878 | 1,896 | 435,900 |
| 2018/07/23 | 1,865 | 1,885 | 1,858 | 1,875 | 342,600 |
| 2018/07/20 | 1,893 | 1,900 | 1,847 | 1,882 | 422,500 |
| 2018/07/19 | 1,870 | 1,903 | 1,856 | 1,884 | 458,100 |
| 2018/07/18 | 1,848 | 1,885 | 1,843 | 1,873 | 609,000 |
| 2018/07/17 | 1,819 | 1,845 | 1,786 | 1,824 | 476,200 |
| 2018/07/13 | 1,800 | 1,828 | 1,790 | 1,821 | 423,300 |
| 2018/07/12 | 1,790 | 1,811 | 1,767 | 1,793 | 857,600 |
| 2018/07/11 | 1,825 | 1,828 | 1,770 | 1,794 | 478,300 |
| 2018/07/10 | 1,819 | 1,862 | 1,804 | 1,849 | 645,000 |
| 2018/07/09 | 1,765 | 1,799 | 1,750 | 1,795 | 388,000 |
| 2018/07/06 | 1,712 | 1,746 | 1,705 | 1,739 | 329,600 |
| 2018/07/05 | 1,733 | 1,746 | 1,677 | 1,684 | 517,200 |
| 2018/07/04 | 1,766 | 1,767 | 1,729 | 1,738 | 394,000 |
| 2018/07/03 | 1,827 | 1,841 | 1,767 | 1,780 | 569,500 |
| 2018/07/02 | 1,898 | 1,901 | 1,826 | 1,831 | 345,400 |
| 2018/06/29 | 1,900 | 1,907 | 1,894 | 1,900 | 551,400 |
| 2018/06/28 | 1,900 | 1,906 | 1,871 | 1,882 | 291,300 |
| 2018/06/27 | 1,899 | 1,908 | 1,870 | 1,900 | 758,400 |
| 2018/06/26 | 1,796 | 1,875 | 1,784 | 1,871 | 454,000 |
| 2018/06/25 | 1,849 | 1,850 | 1,812 | 1,816 | 536,900 |
| 2018/06/22 | 1,821 | 1,878 | 1,814 | 1,840 | 941,500 |
| 2018/06/21 | 1,791 | 1,839 | 1,791 | 1,813 | 724,900 |
| 2018/06/20 | 1,779 | 1,782 | 1,714 | 1,781 | 898,600 |
| 2018/06/19 | 1,876 | 1,884 | 1,798 | 1,798 | 703,100 |
| 2018/06/18 | 1,945 | 1,952 | 1,866 | 1,885 | 602,800 |
| 2018/06/15 | 1,961 | 1,980 | 1,906 | 1,975 | 1,313,100 |
| 2018/06/14 | 1,982 | 1,983 | 1,919 | 1,935 | 621,600 |
| 2018/06/13 | 1,982 | 1,991 | 1,972 | 1,981 | 269,200 |
| 2018/06/12 | 2,000 | 2,008 | 1,963 | 1,981 | 704,300 |
| 2018/06/11 | 1,952 | 1,978 | 1,952 | 1,966 | 424,600 |
| 2018/06/08 | 1,978 | 1,996 | 1,949 | 1,950 | 410,700 |
| 2018/06/07 | 1,995 | 2,003 | 1,985 | 1,999 | 532,200 |
| 2018/06/06 | 1,975 | 1,980 | 1,935 | 1,975 | 479,300 |
| 2018/06/05 | 1,940 | 1,974 | 1,915 | 1,968 | 843,900 |
| 2018/06/04 | 1,888 | 1,911 | 1,877 | 1,904 | 550,600 |
| 2018/06/01 | 1,856 | 1,889 | 1,846 | 1,879 | 499,500 |
| 2018/05/31 | 1,895 | 1,900 | 1,870 | 1,895 | 620,300 |
| 2018/05/30 | 1,910 | 1,942 | 1,890 | 1,895 | 569,400 |
| 2018/05/29 | 1,960 | 1,970 | 1,920 | 1,962 | 623,000 |
| 2018/05/28 | 1,986 | 1,988 | 1,953 | 1,970 | 520,400 |
| 2018/05/25 | 2,024 | 2,027 | 1,987 | 1,995 | 557,000 |
| 2018/05/24 | 2,089 | 2,089 | 2,021 | 2,036 | 706,000 |
| 2018/05/23 | 2,078 | 2,095 | 2,057 | 2,079 | 305,200 |
| 2018/05/22 | 2,066 | 2,093 | 2,065 | 2,085 | 458,300 |
| 2018/05/21 | 2,066 | 2,070 | 2,028 | 2,055 | 459,200 |
| 2018/05/18 | 2,071 | 2,071 | 2,040 | 2,057 | 350,700 |
| 2018/05/17 | 2,082 | 2,098 | 2,049 | 2,052 | 417,700 |
| 2018/05/16 | 2,085 | 2,094 | 2,062 | 2,070 | 361,800 |
| 2018/05/15 | 2,108 | 2,114 | 2,068 | 2,097 | 388,400 |
| 2018/05/14 | 2,045 | 2,121 | 2,036 | 2,104 | 639,500 |
| 2018/05/11 | 2,004 | 2,046 | 2,004 | 2,038 | 414,300 |
| 2018/05/10 | 2,025 | 2,051 | 2,011 | 2,016 | 432,500 |
| 2018/05/09 | 2,100 | 2,122 | 2,040 | 2,046 | 483,000 |
| 2018/05/08 | 2,077 | 2,108 | 2,060 | 2,105 | 382,900 |
| 2018/05/07 | 2,103 | 2,125 | 2,061 | 2,077 | 627,800 |
| 2018/05/02 | 2,109 | 2,120 | 2,066 | 2,101 | 615,700 |
| 2018/05/01 | 2,242 | 2,242 | 2,059 | 2,067 | 948,000 |
| 2018/04/27 | 2,226 | 2,226 | 2,148 | 2,180 | 497,500 |
| 2018/04/26 | 2,232 | 2,232 | 2,181 | 2,196 | 588,600 |
| 2018/04/25 | 2,177 | 2,185 | 2,150 | 2,182 | 328,800 |
| 2018/04/24 | 2,120 | 2,174 | 2,118 | 2,161 | 566,900 |
| 2018/04/23 | 2,138 | 2,138 | 2,084 | 2,095 | 285,700 |
| 2018/04/20 | 2,124 | 2,143 | 2,112 | 2,139 | 323,900 |
| 2018/04/19 | 2,171 | 2,187 | 2,126 | 2,135 | 435,700 |
| 2018/04/18 | 2,114 | 2,173 | 2,103 | 2,164 | 382,100 |
| 2018/04/17 | 2,090 | 2,132 | 2,090 | 2,106 | 314,300 |
| 2018/04/16 | 2,096 | 2,113 | 2,073 | 2,090 | 221,500 |
| 2018/04/13 | 2,049 | 2,102 | 2,049 | 2,094 | 400,100 |
| 2018/04/12 | 2,020 | 2,068 | 2,020 | 2,033 | 309,900 |
| 2018/04/11 | 2,071 | 2,095 | 2,036 | 2,042 | 663,900 |
| 2018/04/10 | 2,128 | 2,141 | 2,058 | 2,095 | 672,200 |
| 2018/04/09 | 2,110 | 2,134 | 2,089 | 2,126 | 451,600 |
| 2018/04/06 | 2,096 | 2,132 | 2,092 | 2,120 | 507,200 |
| 2018/04/05 | 2,069 | 2,110 | 2,059 | 2,099 | 444,700 |
| 2018/04/04 | 2,029 | 2,050 | 2,018 | 2,039 | 336,300 |
| 2018/04/03 | 2,063 | 2,063 | 2,017 | 2,029 | 505,900 |
| 2018/04/02 | 2,080 | 2,112 | 2,071 | 2,092 | 240,500 |
| 2018/03/30 | 2,080 | 2,108 | 2,069 | 2,077 | 491,100 |
| 2018/03/29 | 2,067 | 2,097 | 2,029 | 2,053 | 483,900 |
| 2018/03/28 | 2,008 | 2,035 | 1,987 | 2,034 | 391,200 |
| 2018/03/27 | 1,999 | 2,041 | 1,986 | 2,038 | 789,400 |
| 2018/03/26 | 1,976 | 1,990 | 1,943 | 1,990 | 606,600 |
| 2018/03/23 | 2,056 | 2,058 | 1,982 | 1,996 | 812,800 |
| 2018/03/22 | 2,135 | 2,177 | 2,132 | 2,164 | 531,900 |
| 2018/03/20 | 2,153 | 2,155 | 2,123 | 2,154 | 397,100 |
| 2018/03/19 | 2,225 | 2,225 | 2,161 | 2,180 | 625,300 |
| 2018/03/16 | 2,301 | 2,302 | 2,241 | 2,254 | 478,900 |
| 2018/03/15 | 2,292 | 2,308 | 2,269 | 2,307 | 172,300 |
| 2018/03/14 | 2,300 | 2,322 | 2,281 | 2,310 | 293,900 |
| 2018/03/13 | 2,278 | 2,313 | 2,275 | 2,310 | 360,500 |
| 2018/03/12 | 2,350 | 2,359 | 2,295 | 2,313 | 384,800 |
| 2018/03/09 | 2,337 | 2,347 | 2,286 | 2,294 | 402,100 |
| 2018/03/08 | 2,284 | 2,292 | 2,233 | 2,291 | 508,900 |
| 2018/03/07 | 2,253 | 2,293 | 2,242 | 2,259 | 265,400 |
| 2018/03/06 | 2,281 | 2,334 | 2,280 | 2,292 | 298,200 |
| 2018/03/05 | 2,275 | 2,297 | 2,234 | 2,250 | 412,100 |
| 2018/03/02 | 2,320 | 2,324 | 2,286 | 2,293 | 415,200 |
| 2018/03/01 | 2,397 | 2,405 | 2,351 | 2,391 | 397,600 |
| 2018/02/28 | 2,411 | 2,434 | 2,399 | 2,402 | 312,000 |
| 2018/02/27 | 2,393 | 2,439 | 2,383 | 2,423 | 364,300 |
| 2018/02/26 | 2,378 | 2,378 | 2,330 | 2,354 | 324,300 |
| 2018/02/23 | 2,345 | 2,348 | 2,297 | 2,344 | 339,600 |
| 2018/02/22 | 2,341 | 2,353 | 2,310 | 2,335 | 233,500 |
| 2018/02/21 | 2,378 | 2,394 | 2,346 | 2,368 | 313,500 |
| 2018/02/20 | 2,420 | 2,423 | 2,364 | 2,372 | 276,400 |
| 2018/02/19 | 2,406 | 2,424 | 2,379 | 2,418 | 443,800 |
| 2018/02/16 | 2,403 | 2,426 | 2,373 | 2,410 | 362,700 |
| 2018/02/15 | 2,355 | 2,401 | 2,351 | 2,370 | 318,800 |
| 2018/02/14 | 2,378 | 2,394 | 2,324 | 2,344 | 476,600 |
| 2018/02/13 | 2,403 | 2,424 | 2,384 | 2,384 | 571,000 |
| 2018/02/09 | 2,346 | 2,384 | 2,326 | 2,384 | 488,500 |
| 2018/02/08 | 2,403 | 2,476 | 2,403 | 2,460 | 509,700 |
| 2018/02/07 | 2,460 | 2,483 | 2,390 | 2,393 | 771,900 |
| 2018/02/06 | 2,431 | 2,452 | 2,322 | 2,389 | 816,600 |
| 2018/02/05 | 2,601 | 2,667 | 2,588 | 2,595 | 844,000 |
| 2018/02/02 | 2,750 | 2,764 | 2,699 | 2,716 | 600,000 |
| 2018/02/01 | 2,770 | 2,792 | 2,748 | 2,761 | 529,300 |
| 2018/01/31 | 2,770 | 2,863 | 2,762 | 2,775 | 898,400 |
| 2018/01/30 | 2,840 | 2,879 | 2,799 | 2,822 | 993,000 |
| 2018/01/29 | 2,824 | 2,837 | 2,802 | 2,823 | 352,700 |
| 2018/01/26 | 2,735 | 2,917 | 2,735 | 2,842 | 1,354,400 |
| 2018/01/25 | 2,628 | 2,704 | 2,613 | 2,685 | 623,000 |
| 2018/01/24 | 2,681 | 2,698 | 2,655 | 2,657 | 367,900 |
| 2018/01/23 | 2,656 | 2,695 | 2,646 | 2,693 | 292,200 |
| 2018/01/22 | 2,607 | 2,644 | 2,583 | 2,644 | 294,800 |
| 2018/01/19 | 2,630 | 2,639 | 2,575 | 2,604 | 490,900 |
| 2018/01/18 | 2,718 | 2,724 | 2,606 | 2,612 | 502,200 |
| 2018/01/17 | 2,630 | 2,699 | 2,613 | 2,692 | 473,500 |
| 2018/01/16 | 2,596 | 2,659 | 2,591 | 2,657 | 402,000 |
| 2018/01/15 | 2,632 | 2,633 | 2,596 | 2,598 | 287,400 |
| 2018/01/12 | 2,563 | 2,599 | 2,555 | 2,591 | 353,400 |
| 2018/01/11 | 2,546 | 2,573 | 2,526 | 2,573 | 310,200 |
| 2018/01/10 | 2,561 | 2,573 | 2,553 | 2,561 | 279,400 |
| 2018/01/09 | 2,553 | 2,571 | 2,526 | 2,566 | 454,500 |
| 2018/01/05 | 2,548 | 2,566 | 2,518 | 2,566 | 453,400 |
| 2018/01/04 | 2,483 | 2,525 | 2,472 | 2,521 | 509,100 |