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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,666 | 1,674 | 1,651 | 1,659 | 163,400 |
| 2021/12/29 | 1,693 | 1,693 | 1,664 | 1,674 | 217,700 |
| 2021/12/28 | 1,678 | 1,690 | 1,658 | 1,690 | 235,000 |
| 2021/12/27 | 1,675 | 1,680 | 1,642 | 1,651 | 236,800 |
| 2021/12/24 | 1,680 | 1,689 | 1,657 | 1,664 | 175,100 |
| 2021/12/23 | 1,660 | 1,680 | 1,651 | 1,669 | 196,200 |
| 2021/12/22 | 1,679 | 1,698 | 1,650 | 1,658 | 260,200 |
| 2021/12/21 | 1,636 | 1,683 | 1,619 | 1,658 | 529,400 |
| 2021/12/20 | 1,652 | 1,653 | 1,588 | 1,602 | 434,600 |
| 2021/12/17 | 1,636 | 1,636 | 1,600 | 1,612 | 461,500 |
| 2021/12/16 | 1,681 | 1,698 | 1,651 | 1,662 | 317,900 |
| 2021/12/15 | 1,659 | 1,663 | 1,632 | 1,649 | 487,000 |
| 2021/12/14 | 1,684 | 1,700 | 1,650 | 1,657 | 593,900 |
| 2021/12/13 | 1,711 | 1,715 | 1,678 | 1,694 | 344,500 |
| 2021/12/10 | 1,741 | 1,742 | 1,667 | 1,676 | 593,000 |
| 2021/12/09 | 1,800 | 1,800 | 1,744 | 1,744 | 279,900 |
| 2021/12/08 | 1,830 | 1,835 | 1,781 | 1,802 | 623,200 |
| 2021/12/07 | 1,772 | 1,797 | 1,740 | 1,793 | 383,300 |
| 2021/12/06 | 1,733 | 1,769 | 1,730 | 1,742 | 269,200 |
| 2021/12/03 | 1,720 | 1,752 | 1,709 | 1,733 | 971,800 |
| 2021/12/02 | 1,732 | 1,758 | 1,691 | 1,718 | 946,500 |
| 2021/12/01 | 1,773 | 1,788 | 1,731 | 1,769 | 879,300 |
| 2021/11/30 | 1,822 | 1,853 | 1,790 | 1,791 | 407,900 |
| 2021/11/29 | 1,825 | 1,863 | 1,797 | 1,799 | 406,500 |
| 2021/11/26 | 1,920 | 1,922 | 1,851 | 1,865 | 329,400 |
| 2021/11/25 | 1,930 | 1,950 | 1,890 | 1,931 | 383,700 |
| 2021/11/24 | 1,956 | 1,956 | 1,898 | 1,905 | 436,400 |
| 2021/11/22 | 2,015 | 2,017 | 1,957 | 1,981 | 285,700 |
| 2021/11/19 | 2,047 | 2,074 | 2,013 | 2,027 | 348,800 |
| 2021/11/18 | 2,016 | 2,054 | 1,998 | 2,037 | 420,100 |
| 2021/11/17 | 2,042 | 2,051 | 1,997 | 2,001 | 306,900 |
| 2021/11/16 | 2,014 | 2,058 | 2,000 | 2,046 | 407,800 |
| 2021/11/15 | 2,051 | 2,059 | 2,002 | 2,012 | 305,500 |
| 2021/11/12 | 2,000 | 2,038 | 1,983 | 2,028 | 385,900 |
| 2021/11/11 | 1,992 | 2,030 | 1,990 | 2,002 | 361,500 |
| 2021/11/10 | 2,000 | 2,000 | 1,940 | 1,952 | 335,400 |
| 2021/11/09 | 2,055 | 2,065 | 1,974 | 1,984 | 294,500 |
| 2021/11/08 | 2,084 | 2,085 | 2,032 | 2,041 | 304,800 |
| 2021/11/05 | 2,166 | 2,166 | 2,070 | 2,086 | 602,000 |
| 2021/11/04 | 2,071 | 2,185 | 2,068 | 2,180 | 1,211,500 |
| 2021/11/02 | 2,030 | 2,042 | 2,002 | 2,016 | 575,700 |
| 2021/11/01 | 2,041 | 2,068 | 2,005 | 2,051 | 723,100 |
| 2021/10/29 | 2,017 | 2,041 | 2,003 | 2,030 | 787,500 |
| 2021/10/28 | 1,980 | 2,000 | 1,961 | 1,982 | 989,200 |
| 2021/10/27 | 1,991 | 2,019 | 1,980 | 1,995 | 520,000 |
| 2021/10/26 | 1,981 | 2,025 | 1,972 | 1,982 | 481,800 |
| 2021/10/25 | 1,918 | 1,971 | 1,916 | 1,951 | 280,900 |
| 2021/10/22 | 1,925 | 1,965 | 1,896 | 1,943 | 385,900 |
| 2021/10/21 | 1,968 | 1,999 | 1,947 | 1,948 | 379,400 |
| 2021/10/20 | 2,014 | 2,021 | 1,975 | 1,979 | 344,100 |
| 2021/10/19 | 1,975 | 1,987 | 1,960 | 1,987 | 320,800 |
| 2021/10/18 | 1,929 | 1,950 | 1,913 | 1,946 | 449,700 |
| 2021/10/15 | 1,897 | 1,910 | 1,875 | 1,910 | 259,500 |
| 2021/10/14 | 1,828 | 1,862 | 1,821 | 1,860 | 222,700 |
| 2021/10/13 | 1,867 | 1,880 | 1,822 | 1,831 | 342,500 |
| 2021/10/12 | 1,841 | 1,867 | 1,835 | 1,849 | 291,300 |
| 2021/10/11 | 1,838 | 1,880 | 1,822 | 1,870 | 391,500 |
| 2021/10/08 | 1,810 | 1,842 | 1,792 | 1,810 | 448,900 |
| 2021/10/07 | 1,804 | 1,806 | 1,767 | 1,784 | 431,400 |
| 2021/10/06 | 1,851 | 1,886 | 1,787 | 1,803 | 434,800 |
| 2021/10/05 | 1,880 | 1,883 | 1,803 | 1,842 | 540,800 |
| 2021/10/04 | 1,950 | 1,960 | 1,899 | 1,905 | 493,800 |
| 2021/10/01 | 1,927 | 1,973 | 1,895 | 1,910 | 530,900 |
| 2021/09/30 | 1,912 | 1,970 | 1,886 | 1,946 | 557,900 |
| 2021/09/29 | 1,929 | 1,948 | 1,883 | 1,934 | 655,200 |
| 2021/09/28 | 1,965 | 1,989 | 1,921 | 1,979 | 400,300 |
| 2021/09/27 | 2,018 | 2,020 | 1,976 | 1,989 | 338,200 |
| 2021/09/24 | 1,971 | 2,013 | 1,950 | 2,009 | 827,800 |
| 2021/09/22 | 2,047 | 2,049 | 1,978 | 1,978 | 578,500 |
| 2021/09/21 | 1,905 | 2,074 | 1,892 | 2,063 | 1,143,600 |
| 2021/09/17 | 1,978 | 2,010 | 1,940 | 2,005 | 553,000 |
| 2021/09/16 | 2,019 | 2,023 | 1,957 | 1,994 | 402,400 |
| 2021/09/15 | 2,016 | 2,047 | 1,999 | 2,020 | 463,100 |
| 2021/09/14 | 2,000 | 2,060 | 1,985 | 2,060 | 496,200 |
| 2021/09/13 | 1,993 | 2,005 | 1,975 | 2,000 | 297,000 |
| 2021/09/10 | 1,943 | 1,990 | 1,940 | 1,990 | 345,000 |
| 2021/09/09 | 1,975 | 2,001 | 1,937 | 1,956 | 470,600 |
| 2021/09/08 | 1,962 | 2,005 | 1,955 | 2,005 | 644,900 |
| 2021/09/07 | 1,949 | 1,971 | 1,934 | 1,952 | 576,900 |
| 2021/09/06 | 1,881 | 1,910 | 1,867 | 1,909 | 456,800 |
| 2021/09/03 | 1,858 | 1,867 | 1,832 | 1,857 | 370,500 |
| 2021/09/02 | 1,819 | 1,861 | 1,813 | 1,858 | 453,300 |
| 2021/09/01 | 1,859 | 1,867 | 1,830 | 1,837 | 508,000 |
| 2021/08/31 | 1,745 | 1,880 | 1,745 | 1,868 | 1,171,300 |
| 2021/08/30 | 1,700 | 1,729 | 1,694 | 1,722 | 225,800 |
| 2021/08/27 | 1,705 | 1,705 | 1,661 | 1,677 | 227,600 |
| 2021/08/26 | 1,753 | 1,758 | 1,698 | 1,715 | 385,700 |
| 2021/08/25 | 1,740 | 1,789 | 1,734 | 1,765 | 470,200 |
| 2021/08/24 | 1,675 | 1,745 | 1,673 | 1,740 | 364,000 |
| 2021/08/23 | 1,664 | 1,696 | 1,652 | 1,688 | 202,700 |
| 2021/08/20 | 1,733 | 1,758 | 1,654 | 1,664 | 532,000 |
| 2021/08/19 | 1,730 | 1,761 | 1,710 | 1,734 | 531,100 |
| 2021/08/18 | 1,720 | 1,731 | 1,708 | 1,720 | 362,700 |
| 2021/08/17 | 1,722 | 1,732 | 1,712 | 1,716 | 396,300 |
| 2021/08/16 | 1,700 | 1,708 | 1,689 | 1,694 | 361,400 |
| 2021/08/13 | 1,726 | 1,736 | 1,710 | 1,723 | 265,600 |
| 2021/08/12 | 1,746 | 1,746 | 1,700 | 1,711 | 484,900 |
| 2021/08/11 | 1,718 | 1,741 | 1,708 | 1,730 | 331,700 |
| 2021/08/10 | 1,673 | 1,713 | 1,671 | 1,697 | 415,700 |
| 2021/08/06 | 1,683 | 1,707 | 1,661 | 1,666 | 311,400 |
| 2021/08/05 | 1,641 | 1,677 | 1,632 | 1,663 | 275,700 |
| 2021/08/04 | 1,645 | 1,656 | 1,635 | 1,646 | 344,500 |
| 2021/08/03 | 1,646 | 1,674 | 1,632 | 1,656 | 607,300 |
| 2021/08/02 | 1,717 | 1,727 | 1,631 | 1,653 | 911,200 |
| 2021/07/30 | 1,575 | 1,575 | 1,529 | 1,534 | 320,800 |
| 2021/07/29 | 1,573 | 1,583 | 1,549 | 1,561 | 447,700 |
| 2021/07/28 | 1,567 | 1,571 | 1,516 | 1,526 | 282,800 |
| 2021/07/27 | 1,586 | 1,600 | 1,577 | 1,585 | 238,300 |
| 2021/07/26 | 1,574 | 1,594 | 1,552 | 1,566 | 387,800 |
| 2021/07/21 | 1,535 | 1,553 | 1,527 | 1,536 | 494,500 |
| 2021/07/20 | 1,531 | 1,552 | 1,519 | 1,530 | 381,700 |
| 2021/07/19 | 1,566 | 1,575 | 1,547 | 1,560 | 316,000 |
| 2021/07/16 | 1,590 | 1,612 | 1,575 | 1,597 | 433,500 |
| 2021/07/15 | 1,630 | 1,633 | 1,579 | 1,584 | 476,300 |
| 2021/07/14 | 1,643 | 1,661 | 1,612 | 1,648 | 413,100 |
| 2021/07/13 | 1,657 | 1,679 | 1,655 | 1,661 | 396,700 |
| 2021/07/12 | 1,648 | 1,649 | 1,617 | 1,627 | 286,800 |
| 2021/07/09 | 1,589 | 1,610 | 1,554 | 1,604 | 544,700 |
| 2021/07/08 | 1,665 | 1,678 | 1,618 | 1,618 | 366,400 |
| 2021/07/07 | 1,650 | 1,688 | 1,638 | 1,672 | 375,900 |
| 2021/07/06 | 1,657 | 1,707 | 1,654 | 1,664 | 388,300 |
| 2021/07/05 | 1,613 | 1,663 | 1,611 | 1,652 | 299,800 |
| 2021/07/02 | 1,599 | 1,618 | 1,571 | 1,613 | 591,200 |
| 2021/07/01 | 1,658 | 1,661 | 1,610 | 1,619 | 410,500 |
| 2021/06/30 | 1,649 | 1,673 | 1,645 | 1,658 | 375,800 |
| 2021/06/29 | 1,655 | 1,665 | 1,634 | 1,659 | 308,700 |
| 2021/06/28 | 1,645 | 1,684 | 1,645 | 1,671 | 334,200 |
| 2021/06/25 | 1,650 | 1,670 | 1,638 | 1,663 | 343,700 |
| 2021/06/24 | 1,698 | 1,700 | 1,631 | 1,638 | 302,100 |
| 2021/06/23 | 1,700 | 1,719 | 1,686 | 1,698 | 338,500 |
| 2021/06/22 | 1,682 | 1,705 | 1,673 | 1,688 | 378,400 |
| 2021/06/21 | 1,648 | 1,667 | 1,615 | 1,647 | 615,900 |
| 2021/06/18 | 1,723 | 1,739 | 1,688 | 1,701 | 731,400 |
| 2021/06/17 | 1,745 | 1,745 | 1,703 | 1,729 | 569,600 |
| 2021/06/16 | 1,755 | 1,770 | 1,720 | 1,750 | 600,300 |
| 2021/06/15 | 1,785 | 1,794 | 1,764 | 1,778 | 386,300 |
| 2021/06/14 | 1,819 | 1,827 | 1,751 | 1,769 | 367,800 |
| 2021/06/11 | 1,804 | 1,817 | 1,778 | 1,796 | 305,600 |
| 2021/06/10 | 1,821 | 1,821 | 1,789 | 1,814 | 328,200 |
| 2021/06/09 | 1,851 | 1,875 | 1,836 | 1,844 | 250,700 |
| 2021/06/08 | 1,846 | 1,861 | 1,830 | 1,852 | 340,200 |
| 2021/06/07 | 1,920 | 1,924 | 1,838 | 1,846 | 800,300 |
| 2021/06/04 | 1,840 | 1,903 | 1,832 | 1,894 | 764,400 |
| 2021/06/03 | 1,796 | 1,842 | 1,790 | 1,815 | 513,600 |
| 2021/06/02 | 1,748 | 1,807 | 1,739 | 1,801 | 534,400 |
| 2021/06/01 | 1,725 | 1,739 | 1,702 | 1,732 | 292,500 |
| 2021/05/31 | 1,722 | 1,754 | 1,703 | 1,717 | 368,600 |
| 2021/05/28 | 1,740 | 1,760 | 1,730 | 1,758 | 467,800 |
| 2021/05/27 | 1,744 | 1,744 | 1,680 | 1,694 | 860,700 |
| 2021/05/26 | 1,742 | 1,766 | 1,727 | 1,756 | 579,500 |
| 2021/05/25 | 1,750 | 1,788 | 1,737 | 1,769 | 617,600 |
| 2021/05/24 | 1,735 | 1,776 | 1,734 | 1,747 | 457,000 |
| 2021/05/21 | 1,663 | 1,714 | 1,661 | 1,713 | 451,400 |
| 2021/05/20 | 1,645 | 1,676 | 1,638 | 1,670 | 295,000 |
| 2021/05/19 | 1,624 | 1,655 | 1,619 | 1,645 | 375,300 |
| 2021/05/18 | 1,607 | 1,639 | 1,599 | 1,628 | 196,700 |
| 2021/05/17 | 1,614 | 1,634 | 1,594 | 1,606 | 287,300 |
| 2021/05/14 | 1,620 | 1,629 | 1,575 | 1,607 | 395,100 |
| 2021/05/13 | 1,654 | 1,673 | 1,591 | 1,595 | 661,900 |
| 2021/05/12 | 1,651 | 1,776 | 1,651 | 1,694 | 1,719,600 |
| 2021/05/11 | 1,579 | 1,596 | 1,550 | 1,561 | 458,700 |
| 2021/05/10 | 1,551 | 1,597 | 1,551 | 1,591 | 322,700 |
| 2021/05/07 | 1,550 | 1,557 | 1,538 | 1,544 | 355,200 |
| 2021/05/06 | 1,535 | 1,557 | 1,531 | 1,548 | 426,800 |
| 2021/04/30 | 1,515 | 1,534 | 1,487 | 1,492 | 416,900 |
| 2021/04/28 | 1,497 | 1,505 | 1,477 | 1,494 | 265,900 |
| 2021/04/27 | 1,500 | 1,529 | 1,495 | 1,512 | 354,800 |
| 2021/04/26 | 1,504 | 1,508 | 1,485 | 1,500 | 323,500 |
| 2021/04/23 | 1,475 | 1,502 | 1,469 | 1,493 | 321,200 |
| 2021/04/22 | 1,444 | 1,474 | 1,430 | 1,474 | 339,600 |
| 2021/04/21 | 1,450 | 1,450 | 1,401 | 1,418 | 463,400 |
| 2021/04/20 | 1,514 | 1,516 | 1,478 | 1,480 | 341,800 |
| 2021/04/19 | 1,497 | 1,531 | 1,482 | 1,524 | 330,200 |
| 2021/04/16 | 1,519 | 1,522 | 1,489 | 1,498 | 267,600 |
| 2021/04/15 | 1,530 | 1,532 | 1,506 | 1,519 | 363,100 |
| 2021/04/14 | 1,510 | 1,533 | 1,498 | 1,522 | 440,400 |
| 2021/04/13 | 1,474 | 1,514 | 1,473 | 1,504 | 405,600 |
| 2021/04/12 | 1,442 | 1,462 | 1,428 | 1,457 | 260,700 |
| 2021/04/09 | 1,417 | 1,469 | 1,408 | 1,429 | 442,300 |
| 2021/04/08 | 1,380 | 1,429 | 1,357 | 1,426 | 394,900 |
| 2021/04/07 | 1,390 | 1,400 | 1,359 | 1,392 | 249,000 |
| 2021/04/06 | 1,419 | 1,419 | 1,352 | 1,370 | 242,000 |
| 2021/04/05 | 1,423 | 1,438 | 1,402 | 1,411 | 278,300 |
| 2021/04/02 | 1,374 | 1,411 | 1,374 | 1,410 | 237,300 |
| 2021/04/01 | 1,372 | 1,384 | 1,352 | 1,370 | 212,400 |
| 2021/03/31 | 1,373 | 1,389 | 1,342 | 1,342 | 312,900 |
| 2021/03/30 | 1,351 | 1,385 | 1,351 | 1,378 | 279,600 |
| 2021/03/29 | 1,399 | 1,412 | 1,367 | 1,386 | 380,200 |
| 2021/03/26 | 1,363 | 1,398 | 1,360 | 1,376 | 313,500 |
| 2021/03/25 | 1,325 | 1,348 | 1,308 | 1,340 | 273,900 |
| 2021/03/24 | 1,322 | 1,325 | 1,290 | 1,295 | 474,400 |
| 2021/03/23 | 1,394 | 1,394 | 1,346 | 1,346 | 364,200 |
| 2021/03/22 | 1,399 | 1,416 | 1,374 | 1,374 | 419,900 |
| 2021/03/19 | 1,387 | 1,410 | 1,378 | 1,410 | 621,600 |
| 2021/03/18 | 1,395 | 1,408 | 1,382 | 1,400 | 344,000 |
| 2021/03/17 | 1,390 | 1,398 | 1,370 | 1,382 | 258,700 |
| 2021/03/16 | 1,410 | 1,416 | 1,377 | 1,388 | 344,400 |
| 2021/03/15 | 1,382 | 1,410 | 1,379 | 1,410 | 426,100 |
| 2021/03/12 | 1,389 | 1,391 | 1,353 | 1,374 | 381,800 |
| 2021/03/11 | 1,331 | 1,379 | 1,331 | 1,370 | 402,300 |
| 2021/03/10 | 1,331 | 1,371 | 1,316 | 1,361 | 454,100 |
| 2021/03/09 | 1,349 | 1,349 | 1,315 | 1,345 | 250,800 |
| 2021/03/08 | 1,350 | 1,365 | 1,313 | 1,319 | 256,300 |
| 2021/03/05 | 1,317 | 1,337 | 1,278 | 1,336 | 428,300 |
| 2021/03/04 | 1,358 | 1,369 | 1,328 | 1,344 | 415,200 |
| 2021/03/03 | 1,367 | 1,399 | 1,350 | 1,398 | 374,800 |
| 2021/03/02 | 1,410 | 1,416 | 1,344 | 1,362 | 555,900 |
| 2021/03/01 | 1,393 | 1,410 | 1,371 | 1,401 | 655,400 |
| 2021/02/26 | 1,374 | 1,393 | 1,338 | 1,339 | 743,600 |
| 2021/02/25 | 1,355 | 1,378 | 1,321 | 1,344 | 383,900 |
| 2021/02/24 | 1,330 | 1,339 | 1,302 | 1,328 | 667,500 |
| 2021/02/22 | 1,300 | 1,309 | 1,270 | 1,270 | 301,500 |
| 2021/02/19 | 1,294 | 1,306 | 1,268 | 1,278 | 229,900 |
| 2021/02/18 | 1,355 | 1,355 | 1,292 | 1,295 | 356,700 |
| 2021/02/17 | 1,341 | 1,372 | 1,341 | 1,367 | 256,500 |
| 2021/02/16 | 1,345 | 1,354 | 1,325 | 1,343 | 440,600 |
| 2021/02/15 | 1,421 | 1,432 | 1,370 | 1,371 | 507,600 |
| 2021/02/12 | 1,419 | 1,437 | 1,406 | 1,429 | 479,000 |
| 2021/02/10 | 1,378 | 1,393 | 1,375 | 1,387 | 286,400 |
| 2021/02/09 | 1,411 | 1,429 | 1,371 | 1,380 | 417,000 |
| 2021/02/08 | 1,388 | 1,391 | 1,360 | 1,364 | 339,900 |
| 2021/02/05 | 1,415 | 1,439 | 1,353 | 1,360 | 597,000 |
| 2021/02/04 | 1,433 | 1,449 | 1,394 | 1,420 | 481,200 |
| 2021/02/03 | 1,414 | 1,434 | 1,406 | 1,422 | 517,500 |
| 2021/02/02 | 1,307 | 1,450 | 1,304 | 1,420 | 1,519,600 |
| 2021/02/01 | 1,305 | 1,329 | 1,255 | 1,281 | 1,254,000 |
| 2021/01/29 | 1,281 | 1,308 | 1,260 | 1,261 | 549,000 |
| 2021/01/28 | 1,278 | 1,319 | 1,269 | 1,300 | 699,500 |
| 2021/01/27 | 1,310 | 1,332 | 1,302 | 1,330 | 524,300 |
| 2021/01/26 | 1,300 | 1,317 | 1,298 | 1,310 | 302,000 |
| 2021/01/25 | 1,288 | 1,307 | 1,258 | 1,305 | 638,000 |
| 2021/01/22 | 1,343 | 1,362 | 1,297 | 1,298 | 725,700 |
| 2021/01/21 | 1,358 | 1,382 | 1,353 | 1,382 | 421,900 |
| 2021/01/20 | 1,350 | 1,354 | 1,337 | 1,350 | 351,000 |
| 2021/01/19 | 1,356 | 1,363 | 1,343 | 1,347 | 369,200 |
| 2021/01/18 | 1,372 | 1,385 | 1,338 | 1,342 | 417,300 |
| 2021/01/15 | 1,446 | 1,455 | 1,399 | 1,399 | 443,500 |
| 2021/01/14 | 1,460 | 1,466 | 1,432 | 1,439 | 492,600 |
| 2021/01/13 | 1,453 | 1,472 | 1,437 | 1,463 | 658,600 |
| 2021/01/12 | 1,410 | 1,456 | 1,392 | 1,449 | 1,400,500 |
| 2021/01/08 | 1,337 | 1,422 | 1,323 | 1,419 | 1,277,100 |
| 2021/01/07 | 1,306 | 1,351 | 1,306 | 1,336 | 737,700 |
| 2021/01/06 | 1,250 | 1,277 | 1,247 | 1,276 | 316,100 |
| 2021/01/05 | 1,232 | 1,262 | 1,231 | 1,260 | 325,800 |
| 2021/01/04 | 1,281 | 1,281 | 1,222 | 1,242 | 463,200 |