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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,428 | 1,434 | 1,415 | 1,423 | 189,500 |
| 2019/12/27 | 1,441 | 1,442 | 1,426 | 1,433 | 140,900 |
| 2019/12/26 | 1,386 | 1,428 | 1,386 | 1,428 | 245,500 |
| 2019/12/25 | 1,414 | 1,414 | 1,394 | 1,398 | 202,800 |
| 2019/12/24 | 1,432 | 1,434 | 1,420 | 1,427 | 91,300 |
| 2019/12/23 | 1,460 | 1,460 | 1,423 | 1,425 | 155,500 |
| 2019/12/20 | 1,449 | 1,452 | 1,426 | 1,443 | 297,200 |
| 2019/12/19 | 1,432 | 1,448 | 1,428 | 1,446 | 238,700 |
| 2019/12/18 | 1,467 | 1,467 | 1,436 | 1,444 | 283,500 |
| 2019/12/17 | 1,474 | 1,476 | 1,452 | 1,466 | 270,200 |
| 2019/12/16 | 1,507 | 1,508 | 1,467 | 1,468 | 273,800 |
| 2019/12/13 | 1,505 | 1,521 | 1,491 | 1,507 | 727,100 |
| 2019/12/12 | 1,457 | 1,470 | 1,444 | 1,455 | 303,800 |
| 2019/12/11 | 1,459 | 1,459 | 1,433 | 1,446 | 204,600 |
| 2019/12/10 | 1,446 | 1,463 | 1,446 | 1,456 | 278,100 |
| 2019/12/09 | 1,446 | 1,449 | 1,431 | 1,446 | 232,100 |
| 2019/12/06 | 1,430 | 1,442 | 1,421 | 1,435 | 208,900 |
| 2019/12/05 | 1,424 | 1,443 | 1,423 | 1,435 | 317,200 |
| 2019/12/04 | 1,396 | 1,406 | 1,381 | 1,405 | 429,200 |
| 2019/12/03 | 1,441 | 1,456 | 1,381 | 1,417 | 509,400 |
| 2019/12/02 | 1,470 | 1,480 | 1,464 | 1,471 | 248,300 |
| 2019/11/29 | 1,444 | 1,460 | 1,438 | 1,448 | 383,700 |
| 2019/11/28 | 1,472 | 1,472 | 1,438 | 1,442 | 231,200 |
| 2019/11/27 | 1,456 | 1,469 | 1,451 | 1,466 | 253,400 |
| 2019/11/26 | 1,469 | 1,475 | 1,444 | 1,453 | 303,700 |
| 2019/11/25 | 1,451 | 1,459 | 1,437 | 1,445 | 357,100 |
| 2019/11/22 | 1,412 | 1,456 | 1,410 | 1,426 | 584,900 |
| 2019/11/21 | 1,414 | 1,414 | 1,371 | 1,402 | 479,600 |
| 2019/11/20 | 1,421 | 1,432 | 1,412 | 1,431 | 390,000 |
| 2019/11/19 | 1,451 | 1,456 | 1,433 | 1,443 | 322,300 |
| 2019/11/18 | 1,475 | 1,478 | 1,459 | 1,465 | 214,000 |
| 2019/11/15 | 1,445 | 1,480 | 1,440 | 1,467 | 288,700 |
| 2019/11/14 | 1,482 | 1,497 | 1,454 | 1,457 | 439,200 |
| 2019/11/13 | 1,490 | 1,502 | 1,479 | 1,488 | 367,000 |
| 2019/11/12 | 1,517 | 1,521 | 1,477 | 1,501 | 558,400 |
| 2019/11/11 | 1,500 | 1,533 | 1,496 | 1,519 | 559,900 |
| 2019/11/08 | 1,519 | 1,523 | 1,481 | 1,491 | 668,200 |
| 2019/11/07 | 1,475 | 1,483 | 1,460 | 1,477 | 537,900 |
| 2019/11/06 | 1,500 | 1,501 | 1,465 | 1,480 | 590,900 |
| 2019/11/05 | 1,502 | 1,507 | 1,464 | 1,479 | 658,700 |
| 2019/11/01 | 1,482 | 1,499 | 1,462 | 1,480 | 942,400 |
| 2019/10/31 | 1,514 | 1,517 | 1,482 | 1,506 | 467,300 |
| 2019/10/30 | 1,507 | 1,512 | 1,486 | 1,504 | 661,400 |
| 2019/10/29 | 1,526 | 1,528 | 1,500 | 1,509 | 424,400 |
| 2019/10/28 | 1,500 | 1,506 | 1,488 | 1,499 | 444,900 |
| 2019/10/25 | 1,488 | 1,491 | 1,462 | 1,474 | 339,600 |
| 2019/10/24 | 1,490 | 1,498 | 1,473 | 1,483 | 548,400 |
| 2019/10/23 | 1,430 | 1,467 | 1,415 | 1,464 | 710,600 |
| 2019/10/21 | 1,433 | 1,437 | 1,415 | 1,416 | 289,800 |
| 2019/10/18 | 1,413 | 1,422 | 1,393 | 1,407 | 321,600 |
| 2019/10/17 | 1,408 | 1,412 | 1,391 | 1,404 | 460,200 |
| 2019/10/16 | 1,429 | 1,430 | 1,396 | 1,403 | 396,500 |
| 2019/10/15 | 1,404 | 1,422 | 1,384 | 1,402 | 480,500 |
| 2019/10/11 | 1,365 | 1,373 | 1,353 | 1,373 | 351,800 |
| 2019/10/10 | 1,360 | 1,366 | 1,344 | 1,350 | 459,700 |
| 2019/10/09 | 1,349 | 1,367 | 1,335 | 1,362 | 491,700 |
| 2019/10/08 | 1,354 | 1,382 | 1,349 | 1,367 | 575,300 |
| 2019/10/07 | 1,339 | 1,347 | 1,330 | 1,344 | 500,400 |
| 2019/10/04 | 1,359 | 1,359 | 1,323 | 1,327 | 627,100 |
| 2019/10/03 | 1,340 | 1,369 | 1,334 | 1,357 | 973,500 |
| 2019/10/02 | 1,413 | 1,418 | 1,379 | 1,400 | 1,236,300 |
| 2019/10/01 | 1,435 | 1,449 | 1,435 | 1,443 | 427,900 |
| 2019/09/30 | 1,426 | 1,446 | 1,421 | 1,433 | 617,900 |
| 2019/09/27 | 1,426 | 1,441 | 1,420 | 1,436 | 645,800 |
| 2019/09/26 | 1,447 | 1,450 | 1,413 | 1,420 | 534,600 |
| 2019/09/25 | 1,428 | 1,430 | 1,403 | 1,421 | 383,500 |
| 2019/09/24 | 1,443 | 1,456 | 1,428 | 1,445 | 457,400 |
| 2019/09/20 | 1,463 | 1,475 | 1,447 | 1,455 | 531,000 |
| 2019/09/19 | 1,445 | 1,464 | 1,436 | 1,443 | 813,500 |
| 2019/09/18 | 1,469 | 1,470 | 1,405 | 1,418 | 1,005,600 |
| 2019/09/17 | 1,454 | 1,474 | 1,436 | 1,472 | 889,000 |
| 2019/09/13 | 1,480 | 1,480 | 1,441 | 1,463 | 1,275,300 |
| 2019/09/12 | 1,446 | 1,476 | 1,443 | 1,459 | 1,026,100 |
| 2019/09/11 | 1,409 | 1,435 | 1,397 | 1,429 | 945,900 |
| 2019/09/10 | 1,356 | 1,409 | 1,349 | 1,400 | 1,177,300 |
| 2019/09/09 | 1,332 | 1,334 | 1,317 | 1,330 | 681,900 |
| 2019/09/06 | 1,301 | 1,323 | 1,298 | 1,309 | 734,700 |
| 2019/09/05 | 1,249 | 1,289 | 1,249 | 1,282 | 798,400 |
| 2019/09/04 | 1,220 | 1,239 | 1,215 | 1,230 | 561,300 |
| 2019/09/03 | 1,215 | 1,244 | 1,215 | 1,234 | 429,900 |
| 2019/09/02 | 1,233 | 1,234 | 1,218 | 1,222 | 461,600 |
| 2019/08/30 | 1,215 | 1,249 | 1,215 | 1,228 | 758,500 |
| 2019/08/29 | 1,195 | 1,209 | 1,179 | 1,189 | 578,000 |
| 2019/08/28 | 1,181 | 1,184 | 1,171 | 1,177 | 503,000 |
| 2019/08/27 | 1,173 | 1,195 | 1,165 | 1,177 | 708,000 |
| 2019/08/26 | 1,166 | 1,170 | 1,144 | 1,148 | 636,100 |
| 2019/08/23 | 1,208 | 1,218 | 1,194 | 1,196 | 519,100 |
| 2019/08/22 | 1,186 | 1,198 | 1,181 | 1,196 | 706,100 |
| 2019/08/21 | 1,168 | 1,178 | 1,158 | 1,177 | 576,100 |
| 2019/08/20 | 1,185 | 1,194 | 1,174 | 1,194 | 412,500 |
| 2019/08/19 | 1,183 | 1,199 | 1,176 | 1,190 | 392,300 |
| 2019/08/16 | 1,137 | 1,166 | 1,132 | 1,160 | 339,700 |
| 2019/08/15 | 1,130 | 1,148 | 1,126 | 1,147 | 444,400 |
| 2019/08/14 | 1,152 | 1,169 | 1,145 | 1,167 | 609,900 |
| 2019/08/13 | 1,154 | 1,167 | 1,143 | 1,147 | 727,800 |
| 2019/08/09 | 1,207 | 1,216 | 1,178 | 1,178 | 422,900 |
| 2019/08/08 | 1,215 | 1,215 | 1,188 | 1,198 | 635,100 |
| 2019/08/07 | 1,210 | 1,247 | 1,208 | 1,216 | 744,100 |
| 2019/08/06 | 1,157 | 1,209 | 1,151 | 1,202 | 1,110,700 |
| 2019/08/05 | 1,225 | 1,240 | 1,206 | 1,217 | 1,088,800 |
| 2019/08/02 | 1,242 | 1,263 | 1,233 | 1,238 | 855,800 |
| 2019/08/01 | 1,240 | 1,284 | 1,226 | 1,281 | 1,217,400 |
| 2019/07/31 | 1,301 | 1,319 | 1,281 | 1,284 | 743,900 |
| 2019/07/30 | 1,304 | 1,312 | 1,290 | 1,304 | 548,900 |
| 2019/07/29 | 1,298 | 1,301 | 1,282 | 1,291 | 390,000 |
| 2019/07/26 | 1,296 | 1,303 | 1,277 | 1,302 | 428,500 |
| 2019/07/25 | 1,324 | 1,326 | 1,312 | 1,318 | 372,200 |
| 2019/07/24 | 1,311 | 1,315 | 1,303 | 1,310 | 459,400 |
| 2019/07/23 | 1,283 | 1,305 | 1,280 | 1,298 | 446,700 |
| 2019/07/22 | 1,285 | 1,290 | 1,272 | 1,283 | 601,700 |
| 2019/07/19 | 1,263 | 1,298 | 1,261 | 1,291 | 626,700 |
| 2019/07/18 | 1,310 | 1,312 | 1,248 | 1,252 | 811,600 |
| 2019/07/17 | 1,331 | 1,332 | 1,311 | 1,317 | 397,700 |
| 2019/07/16 | 1,343 | 1,360 | 1,334 | 1,344 | 502,600 |
| 2019/07/12 | 1,355 | 1,357 | 1,333 | 1,339 | 402,700 |
| 2019/07/11 | 1,368 | 1,369 | 1,339 | 1,345 | 560,500 |
| 2019/07/10 | 1,399 | 1,399 | 1,367 | 1,368 | 582,000 |
| 2019/07/09 | 1,416 | 1,426 | 1,397 | 1,411 | 451,800 |
| 2019/07/08 | 1,436 | 1,436 | 1,416 | 1,422 | 289,500 |
| 2019/07/05 | 1,425 | 1,443 | 1,415 | 1,443 | 393,500 |
| 2019/07/04 | 1,434 | 1,437 | 1,415 | 1,425 | 261,700 |
| 2019/07/03 | 1,426 | 1,434 | 1,412 | 1,433 | 462,800 |
| 2019/07/02 | 1,435 | 1,459 | 1,434 | 1,457 | 595,400 |
| 2019/07/01 | 1,389 | 1,431 | 1,389 | 1,428 | 696,000 |
| 2019/06/28 | 1,322 | 1,350 | 1,315 | 1,348 | 497,300 |
| 2019/06/27 | 1,317 | 1,340 | 1,308 | 1,340 | 300,400 |
| 2019/06/26 | 1,295 | 1,314 | 1,291 | 1,296 | 256,800 |
| 2019/06/25 | 1,349 | 1,356 | 1,320 | 1,323 | 344,800 |
| 2019/06/24 | 1,334 | 1,350 | 1,329 | 1,349 | 219,200 |
| 2019/06/21 | 1,324 | 1,348 | 1,315 | 1,342 | 732,200 |
| 2019/06/20 | 1,309 | 1,324 | 1,300 | 1,324 | 370,000 |
| 2019/06/19 | 1,298 | 1,305 | 1,290 | 1,302 | 598,700 |
| 2019/06/18 | 1,300 | 1,304 | 1,260 | 1,263 | 472,600 |
| 2019/06/17 | 1,295 | 1,297 | 1,270 | 1,280 | 473,400 |
| 2019/06/14 | 1,315 | 1,315 | 1,298 | 1,303 | 462,700 |
| 2019/06/13 | 1,365 | 1,367 | 1,314 | 1,315 | 490,900 |
| 2019/06/12 | 1,368 | 1,397 | 1,365 | 1,378 | 299,900 |
| 2019/06/11 | 1,357 | 1,385 | 1,353 | 1,378 | 766,700 |
| 2019/06/10 | 1,353 | 1,362 | 1,338 | 1,350 | 1,081,500 |
| 2019/06/07 | 1,362 | 1,366 | 1,338 | 1,350 | 486,600 |
| 2019/06/06 | 1,413 | 1,416 | 1,366 | 1,368 | 366,800 |
| 2019/06/05 | 1,420 | 1,437 | 1,406 | 1,431 | 544,500 |
| 2019/06/04 | 1,354 | 1,377 | 1,343 | 1,377 | 390,700 |
| 2019/06/03 | 1,346 | 1,364 | 1,335 | 1,347 | 433,400 |
| 2019/05/31 | 1,387 | 1,402 | 1,375 | 1,389 | 484,100 |
| 2019/05/30 | 1,375 | 1,405 | 1,373 | 1,404 | 328,500 |
| 2019/05/29 | 1,386 | 1,393 | 1,354 | 1,387 | 501,600 |
| 2019/05/28 | 1,414 | 1,424 | 1,403 | 1,408 | 471,400 |
| 2019/05/27 | 1,414 | 1,414 | 1,394 | 1,402 | 368,100 |
| 2019/05/24 | 1,375 | 1,413 | 1,366 | 1,413 | 609,000 |
| 2019/05/23 | 1,385 | 1,396 | 1,354 | 1,391 | 503,200 |
| 2019/05/22 | 1,400 | 1,414 | 1,370 | 1,386 | 659,900 |
| 2019/05/21 | 1,324 | 1,378 | 1,312 | 1,376 | 955,300 |
| 2019/05/20 | 1,358 | 1,371 | 1,327 | 1,327 | 481,000 |
| 2019/05/17 | 1,345 | 1,371 | 1,341 | 1,355 | 578,800 |
| 2019/05/16 | 1,327 | 1,335 | 1,300 | 1,308 | 451,800 |
| 2019/05/15 | 1,294 | 1,321 | 1,273 | 1,312 | 706,800 |
| 2019/05/14 | 1,279 | 1,297 | 1,251 | 1,283 | 727,900 |
| 2019/05/13 | 1,331 | 1,342 | 1,309 | 1,309 | 566,200 |
| 2019/05/10 | 1,326 | 1,373 | 1,321 | 1,354 | 684,300 |
| 2019/05/09 | 1,336 | 1,364 | 1,332 | 1,332 | 835,900 |
| 2019/05/08 | 1,348 | 1,361 | 1,335 | 1,340 | 919,500 |
| 2019/05/07 | 1,405 | 1,428 | 1,356 | 1,364 | 1,652,000 |
| 2019/04/26 | 1,335 | 1,350 | 1,313 | 1,345 | 769,500 |
| 2019/04/25 | 1,330 | 1,344 | 1,320 | 1,341 | 552,100 |
| 2019/04/24 | 1,355 | 1,372 | 1,324 | 1,327 | 654,200 |
| 2019/04/23 | 1,344 | 1,348 | 1,315 | 1,333 | 605,900 |
| 2019/04/22 | 1,353 | 1,367 | 1,337 | 1,352 | 305,000 |
| 2019/04/19 | 1,346 | 1,372 | 1,345 | 1,357 | 416,400 |
| 2019/04/18 | 1,393 | 1,393 | 1,338 | 1,340 | 588,600 |
| 2019/04/17 | 1,377 | 1,392 | 1,373 | 1,380 | 541,700 |
| 2019/04/16 | 1,363 | 1,379 | 1,350 | 1,359 | 634,700 |
| 2019/04/15 | 1,326 | 1,359 | 1,323 | 1,353 | 743,400 |
| 2019/04/12 | 1,336 | 1,337 | 1,312 | 1,314 | 559,200 |
| 2019/04/11 | 1,319 | 1,342 | 1,317 | 1,329 | 755,300 |
| 2019/04/10 | 1,325 | 1,329 | 1,310 | 1,310 | 646,900 |
| 2019/04/09 | 1,328 | 1,348 | 1,318 | 1,342 | 857,700 |
| 2019/04/08 | 1,348 | 1,354 | 1,302 | 1,309 | 1,092,500 |
| 2019/04/05 | 1,355 | 1,368 | 1,349 | 1,358 | 815,200 |
| 2019/04/04 | 1,356 | 1,381 | 1,347 | 1,365 | 1,124,100 |
| 2019/04/03 | 1,325 | 1,359 | 1,319 | 1,350 | 910,200 |
| 2019/04/02 | 1,348 | 1,350 | 1,327 | 1,332 | 1,436,800 |
| 2019/04/01 | 1,320 | 1,332 | 1,306 | 1,318 | 1,989,400 |
| 2019/03/29 | 1,301 | 1,315 | 1,282 | 1,306 | 921,700 |
| 2019/03/28 | 1,330 | 1,332 | 1,295 | 1,304 | 858,000 |
| 2019/03/27 | 1,332 | 1,351 | 1,329 | 1,347 | 866,300 |
| 2019/03/26 | 1,364 | 1,367 | 1,354 | 1,358 | 821,800 |
| 2019/03/25 | 1,383 | 1,386 | 1,340 | 1,344 | 786,300 |
| 2019/03/22 | 1,440 | 1,452 | 1,407 | 1,411 | 656,700 |
| 2019/03/20 | 1,450 | 1,461 | 1,431 | 1,442 | 532,800 |
| 2019/03/19 | 1,435 | 1,459 | 1,429 | 1,451 | 500,200 |
| 2019/03/18 | 1,437 | 1,450 | 1,426 | 1,435 | 612,100 |
| 2019/03/15 | 1,393 | 1,432 | 1,393 | 1,423 | 1,306,500 |
| 2019/03/14 | 1,420 | 1,425 | 1,390 | 1,393 | 763,300 |
| 2019/03/13 | 1,433 | 1,448 | 1,409 | 1,410 | 1,029,300 |
| 2019/03/12 | 1,475 | 1,502 | 1,454 | 1,463 | 1,372,900 |
| 2019/03/11 | 1,473 | 1,473 | 1,410 | 1,445 | 856,100 |
| 2019/03/08 | 1,553 | 1,567 | 1,467 | 1,487 | 1,123,700 |
| 2019/03/07 | 1,618 | 1,618 | 1,575 | 1,593 | 652,100 |
| 2019/03/06 | 1,632 | 1,655 | 1,623 | 1,640 | 728,300 |
| 2019/03/05 | 1,669 | 1,679 | 1,607 | 1,631 | 1,331,400 |
| 2019/03/04 | 1,584 | 1,686 | 1,584 | 1,669 | 1,231,700 |
| 2019/03/01 | 1,533 | 1,573 | 1,529 | 1,561 | 836,800 |
| 2019/02/28 | 1,530 | 1,530 | 1,493 | 1,507 | 551,300 |
| 2019/02/27 | 1,529 | 1,535 | 1,505 | 1,516 | 434,000 |
| 2019/02/26 | 1,537 | 1,546 | 1,510 | 1,519 | 366,800 |
| 2019/02/25 | 1,527 | 1,547 | 1,519 | 1,541 | 374,800 |
| 2019/02/22 | 1,514 | 1,527 | 1,499 | 1,521 | 553,400 |
| 2019/02/21 | 1,549 | 1,565 | 1,508 | 1,519 | 461,400 |
| 2019/02/20 | 1,548 | 1,560 | 1,536 | 1,548 | 368,700 |
| 2019/02/19 | 1,515 | 1,533 | 1,500 | 1,532 | 301,700 |
| 2019/02/18 | 1,534 | 1,567 | 1,529 | 1,533 | 575,300 |
| 2019/02/15 | 1,509 | 1,515 | 1,480 | 1,483 | 371,100 |
| 2019/02/14 | 1,554 | 1,555 | 1,511 | 1,520 | 403,200 |
| 2019/02/13 | 1,501 | 1,547 | 1,485 | 1,536 | 616,100 |
| 2019/02/12 | 1,431 | 1,499 | 1,426 | 1,479 | 605,800 |
| 2019/02/08 | 1,459 | 1,466 | 1,409 | 1,411 | 632,800 |
| 2019/02/07 | 1,503 | 1,509 | 1,479 | 1,489 | 534,300 |
| 2019/02/06 | 1,542 | 1,546 | 1,483 | 1,489 | 539,600 |
| 2019/02/05 | 1,582 | 1,587 | 1,540 | 1,547 | 521,500 |
| 2019/02/04 | 1,450 | 1,551 | 1,441 | 1,549 | 854,600 |
| 2019/02/01 | 1,476 | 1,477 | 1,434 | 1,437 | 709,500 |
| 2019/01/31 | 1,400 | 1,477 | 1,392 | 1,462 | 1,962,400 |
| 2019/01/30 | 1,565 | 1,583 | 1,536 | 1,542 | 667,000 |
| 2019/01/29 | 1,541 | 1,549 | 1,510 | 1,547 | 479,700 |
| 2019/01/28 | 1,568 | 1,578 | 1,548 | 1,553 | 380,000 |
| 2019/01/25 | 1,524 | 1,568 | 1,516 | 1,559 | 405,700 |
| 2019/01/24 | 1,507 | 1,523 | 1,498 | 1,521 | 256,900 |
| 2019/01/23 | 1,501 | 1,524 | 1,486 | 1,513 | 369,400 |
| 2019/01/22 | 1,552 | 1,557 | 1,522 | 1,530 | 504,900 |
| 2019/01/21 | 1,511 | 1,553 | 1,511 | 1,545 | 568,000 |
| 2019/01/18 | 1,449 | 1,494 | 1,448 | 1,488 | 656,000 |
| 2019/01/17 | 1,472 | 1,505 | 1,441 | 1,445 | 496,900 |
| 2019/01/16 | 1,489 | 1,510 | 1,450 | 1,460 | 532,000 |
| 2019/01/15 | 1,449 | 1,516 | 1,449 | 1,513 | 422,500 |
| 2019/01/11 | 1,474 | 1,490 | 1,465 | 1,478 | 311,200 |
| 2019/01/10 | 1,486 | 1,503 | 1,447 | 1,463 | 461,200 |
| 2019/01/09 | 1,486 | 1,509 | 1,483 | 1,490 | 365,600 |
| 2019/01/08 | 1,431 | 1,485 | 1,431 | 1,470 | 518,800 |
| 2019/01/07 | 1,377 | 1,433 | 1,340 | 1,412 | 921,500 |
| 2019/01/04 | 1,403 | 1,403 | 1,336 | 1,361 | 639,400 |