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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,524 | 1,556 | 1,524 | 1,531 | 497,800 |
| 2022/12/29 | 1,500 | 1,533 | 1,500 | 1,527 | 353,800 |
| 2022/12/28 | 1,521 | 1,524 | 1,493 | 1,515 | 382,400 |
| 2022/12/27 | 1,492 | 1,538 | 1,480 | 1,536 | 525,000 |
| 2022/12/26 | 1,448 | 1,468 | 1,440 | 1,462 | 343,200 |
| 2022/12/23 | 1,452 | 1,460 | 1,439 | 1,445 | 416,100 |
| 2022/12/22 | 1,470 | 1,472 | 1,451 | 1,467 | 360,700 |
| 2022/12/21 | 1,484 | 1,488 | 1,446 | 1,452 | 524,400 |
| 2022/12/20 | 1,550 | 1,562 | 1,484 | 1,496 | 435,500 |
| 2022/12/19 | 1,565 | 1,572 | 1,550 | 1,552 | 330,900 |
| 2022/12/16 | 1,577 | 1,592 | 1,564 | 1,582 | 760,400 |
| 2022/12/15 | 1,597 | 1,619 | 1,586 | 1,597 | 408,600 |
| 2022/12/14 | 1,603 | 1,609 | 1,589 | 1,604 | 244,400 |
| 2022/12/13 | 1,615 | 1,615 | 1,590 | 1,593 | 358,700 |
| 2022/12/12 | 1,602 | 1,619 | 1,595 | 1,601 | 389,400 |
| 2022/12/09 | 1,604 | 1,623 | 1,599 | 1,615 | 456,900 |
| 2022/12/08 | 1,589 | 1,603 | 1,560 | 1,584 | 628,100 |
| 2022/12/07 | 1,585 | 1,607 | 1,575 | 1,586 | 478,900 |
| 2022/12/06 | 1,590 | 1,614 | 1,585 | 1,607 | 414,100 |
| 2022/12/05 | 1,609 | 1,613 | 1,592 | 1,597 | 238,900 |
| 2022/12/02 | 1,610 | 1,616 | 1,585 | 1,599 | 572,000 |
| 2022/12/01 | 1,670 | 1,670 | 1,640 | 1,640 | 473,900 |
| 2022/11/30 | 1,645 | 1,660 | 1,630 | 1,647 | 372,400 |
| 2022/11/29 | 1,649 | 1,653 | 1,626 | 1,650 | 552,200 |
| 2022/11/28 | 1,697 | 1,700 | 1,666 | 1,669 | 360,200 |
| 2022/11/25 | 1,700 | 1,704 | 1,677 | 1,696 | 267,800 |
| 2022/11/24 | 1,698 | 1,703 | 1,673 | 1,690 | 488,200 |
| 2022/11/22 | 1,602 | 1,654 | 1,599 | 1,639 | 382,300 |
| 2022/11/21 | 1,605 | 1,615 | 1,593 | 1,614 | 361,000 |
| 2022/11/18 | 1,624 | 1,633 | 1,602 | 1,602 | 303,700 |
| 2022/11/17 | 1,611 | 1,623 | 1,608 | 1,621 | 291,900 |
| 2022/11/16 | 1,618 | 1,640 | 1,600 | 1,621 | 376,700 |
| 2022/11/15 | 1,601 | 1,619 | 1,595 | 1,609 | 386,500 |
| 2022/11/14 | 1,635 | 1,648 | 1,606 | 1,610 | 325,700 |
| 2022/11/11 | 1,619 | 1,658 | 1,608 | 1,652 | 491,600 |
| 2022/11/10 | 1,594 | 1,598 | 1,569 | 1,579 | 464,800 |
| 2022/11/09 | 1,631 | 1,636 | 1,598 | 1,610 | 290,900 |
| 2022/11/08 | 1,609 | 1,635 | 1,607 | 1,629 | 268,500 |
| 2022/11/07 | 1,635 | 1,635 | 1,591 | 1,604 | 458,500 |
| 2022/11/04 | 1,638 | 1,648 | 1,606 | 1,619 | 589,900 |
| 2022/11/02 | 1,636 | 1,665 | 1,627 | 1,639 | 708,600 |
| 2022/11/01 | 1,647 | 1,647 | 1,595 | 1,635 | 637,200 |
| 2022/10/31 | 1,672 | 1,674 | 1,603 | 1,631 | 1,107,000 |
| 2022/10/28 | 1,595 | 1,620 | 1,581 | 1,602 | 775,800 |
| 2022/10/27 | 1,590 | 1,617 | 1,590 | 1,614 | 315,600 |
| 2022/10/26 | 1,635 | 1,639 | 1,591 | 1,599 | 387,600 |
| 2022/10/25 | 1,600 | 1,622 | 1,589 | 1,618 | 352,400 |
| 2022/10/24 | 1,594 | 1,616 | 1,581 | 1,586 | 339,800 |
| 2022/10/21 | 1,562 | 1,582 | 1,556 | 1,556 | 390,500 |
| 2022/10/20 | 1,576 | 1,581 | 1,549 | 1,561 | 753,300 |
| 2022/10/19 | 1,603 | 1,614 | 1,593 | 1,602 | 318,400 |
| 2022/10/18 | 1,601 | 1,607 | 1,574 | 1,604 | 398,000 |
| 2022/10/17 | 1,548 | 1,569 | 1,538 | 1,568 | 254,700 |
| 2022/10/14 | 1,574 | 1,587 | 1,554 | 1,582 | 373,300 |
| 2022/10/13 | 1,545 | 1,548 | 1,519 | 1,526 | 398,300 |
| 2022/10/12 | 1,558 | 1,566 | 1,527 | 1,547 | 465,400 |
| 2022/10/11 | 1,584 | 1,600 | 1,562 | 1,571 | 499,300 |
| 2022/10/07 | 1,612 | 1,632 | 1,596 | 1,606 | 684,000 |
| 2022/10/06 | 1,639 | 1,683 | 1,631 | 1,661 | 409,400 |
| 2022/10/05 | 1,659 | 1,679 | 1,640 | 1,664 | 493,300 |
| 2022/10/04 | 1,618 | 1,642 | 1,607 | 1,625 | 878,900 |
| 2022/10/03 | 1,587 | 1,653 | 1,581 | 1,648 | 413,700 |
| 2022/09/30 | 1,648 | 1,653 | 1,604 | 1,613 | 551,400 |
| 2022/09/29 | 1,672 | 1,686 | 1,633 | 1,679 | 767,700 |
| 2022/09/28 | 1,684 | 1,692 | 1,600 | 1,628 | 826,600 |
| 2022/09/27 | 1,697 | 1,705 | 1,675 | 1,689 | 508,900 |
| 2022/09/26 | 1,724 | 1,731 | 1,665 | 1,673 | 955,900 |
| 2022/09/22 | 1,775 | 1,782 | 1,748 | 1,773 | 433,400 |
| 2022/09/21 | 1,775 | 1,797 | 1,761 | 1,782 | 744,700 |
| 2022/09/20 | 1,829 | 1,848 | 1,800 | 1,806 | 453,800 |
| 2022/09/16 | 1,814 | 1,838 | 1,805 | 1,811 | 640,700 |
| 2022/09/15 | 1,918 | 1,919 | 1,829 | 1,836 | 736,200 |
| 2022/09/14 | 1,873 | 1,921 | 1,857 | 1,909 | 840,600 |
| 2022/09/13 | 1,943 | 1,952 | 1,918 | 1,949 | 536,000 |
| 2022/09/12 | 1,925 | 1,943 | 1,900 | 1,940 | 359,500 |
| 2022/09/09 | 1,908 | 1,929 | 1,893 | 1,897 | 1,245,600 |
| 2022/09/08 | 1,886 | 1,925 | 1,886 | 1,902 | 1,005,700 |
| 2022/09/07 | 1,826 | 1,864 | 1,807 | 1,862 | 500,600 |
| 2022/09/06 | 1,825 | 1,850 | 1,806 | 1,836 | 265,700 |
| 2022/09/05 | 1,817 | 1,829 | 1,795 | 1,805 | 500,700 |
| 2022/09/02 | 1,873 | 1,880 | 1,817 | 1,827 | 566,100 |
| 2022/09/01 | 1,871 | 1,894 | 1,857 | 1,882 | 388,100 |
| 2022/08/31 | 1,865 | 1,901 | 1,852 | 1,898 | 638,900 |
| 2022/08/30 | 1,879 | 1,898 | 1,862 | 1,890 | 455,800 |
| 2022/08/29 | 1,818 | 1,863 | 1,805 | 1,854 | 587,100 |
| 2022/08/26 | 1,898 | 1,909 | 1,892 | 1,898 | 433,400 |
| 2022/08/25 | 1,879 | 1,888 | 1,857 | 1,880 | 455,800 |
| 2022/08/24 | 1,812 | 1,871 | 1,803 | 1,869 | 664,800 |
| 2022/08/23 | 1,794 | 1,809 | 1,783 | 1,786 | 383,000 |
| 2022/08/22 | 1,795 | 1,825 | 1,778 | 1,824 | 547,600 |
| 2022/08/19 | 1,853 | 1,853 | 1,820 | 1,835 | 386,500 |
| 2022/08/18 | 1,849 | 1,870 | 1,841 | 1,852 | 216,400 |
| 2022/08/17 | 1,845 | 1,890 | 1,831 | 1,889 | 297,900 |
| 2022/08/16 | 1,874 | 1,875 | 1,827 | 1,838 | 338,100 |
| 2022/08/15 | 1,898 | 1,901 | 1,873 | 1,879 | 340,900 |
| 2022/08/12 | 1,894 | 1,911 | 1,879 | 1,904 | 458,600 |
| 2022/08/10 | 1,890 | 1,899 | 1,848 | 1,856 | 458,900 |
| 2022/08/09 | 1,850 | 1,877 | 1,850 | 1,862 | 213,000 |
| 2022/08/08 | 1,810 | 1,849 | 1,796 | 1,844 | 323,100 |
| 2022/08/05 | 1,840 | 1,850 | 1,820 | 1,822 | 483,400 |
| 2022/08/04 | 1,870 | 1,870 | 1,822 | 1,860 | 367,300 |
| 2022/08/03 | 1,865 | 1,879 | 1,843 | 1,853 | 410,700 |
| 2022/08/02 | 1,879 | 1,879 | 1,816 | 1,862 | 463,600 |
| 2022/08/01 | 1,875 | 1,920 | 1,875 | 1,893 | 654,400 |
| 2022/07/29 | 1,865 | 1,896 | 1,857 | 1,866 | 645,300 |
| 2022/07/28 | 1,848 | 1,861 | 1,817 | 1,854 | 812,200 |
| 2022/07/27 | 1,870 | 1,888 | 1,781 | 1,813 | 1,867,300 |
| 2022/07/26 | 1,970 | 2,033 | 1,924 | 1,949 | 1,279,800 |
| 2022/07/25 | 1,913 | 1,948 | 1,907 | 1,942 | 671,500 |
| 2022/07/22 | 1,923 | 1,944 | 1,902 | 1,938 | 386,400 |
| 2022/07/21 | 1,892 | 1,910 | 1,880 | 1,900 | 501,900 |
| 2022/07/20 | 1,904 | 1,907 | 1,873 | 1,894 | 614,600 |
| 2022/07/19 | 1,794 | 1,874 | 1,776 | 1,864 | 738,600 |
| 2022/07/15 | 1,750 | 1,771 | 1,727 | 1,754 | 424,100 |
| 2022/07/14 | 1,689 | 1,735 | 1,674 | 1,722 | 400,800 |
| 2022/07/13 | 1,674 | 1,707 | 1,663 | 1,696 | 520,600 |
| 2022/07/12 | 1,791 | 1,791 | 1,691 | 1,691 | 625,700 |
| 2022/07/11 | 1,847 | 1,856 | 1,795 | 1,812 | 429,000 |
| 2022/07/08 | 1,765 | 1,814 | 1,756 | 1,784 | 531,200 |
| 2022/07/07 | 1,740 | 1,760 | 1,711 | 1,754 | 356,000 |
| 2022/07/06 | 1,700 | 1,728 | 1,691 | 1,720 | 303,900 |
| 2022/07/05 | 1,717 | 1,739 | 1,701 | 1,720 | 216,700 |
| 2022/07/04 | 1,735 | 1,738 | 1,694 | 1,711 | 301,500 |
| 2022/07/01 | 1,786 | 1,806 | 1,687 | 1,707 | 403,400 |
| 2022/06/30 | 1,796 | 1,796 | 1,759 | 1,768 | 331,400 |
| 2022/06/29 | 1,774 | 1,789 | 1,757 | 1,785 | 593,300 |
| 2022/06/28 | 1,797 | 1,804 | 1,781 | 1,800 | 351,500 |
| 2022/06/27 | 1,793 | 1,808 | 1,761 | 1,797 | 447,000 |
| 2022/06/24 | 1,722 | 1,756 | 1,703 | 1,748 | 338,200 |
| 2022/06/23 | 1,720 | 1,754 | 1,702 | 1,706 | 342,800 |
| 2022/06/22 | 1,769 | 1,782 | 1,734 | 1,734 | 300,900 |
| 2022/06/21 | 1,732 | 1,778 | 1,704 | 1,765 | 259,200 |
| 2022/06/20 | 1,778 | 1,778 | 1,680 | 1,692 | 456,600 |
| 2022/06/17 | 1,770 | 1,783 | 1,738 | 1,758 | 1,098,000 |
| 2022/06/16 | 1,871 | 1,882 | 1,820 | 1,829 | 335,600 |
| 2022/06/15 | 1,894 | 1,901 | 1,841 | 1,847 | 394,100 |
| 2022/06/14 | 1,854 | 1,881 | 1,848 | 1,879 | 445,500 |
| 2022/06/13 | 1,874 | 1,907 | 1,862 | 1,892 | 383,200 |
| 2022/06/10 | 1,959 | 1,961 | 1,923 | 1,935 | 454,200 |
| 2022/06/09 | 1,962 | 1,981 | 1,952 | 1,967 | 483,800 |
| 2022/06/08 | 2,004 | 2,021 | 1,975 | 1,988 | 697,000 |
| 2022/06/07 | 1,939 | 1,981 | 1,934 | 1,950 | 571,500 |
| 2022/06/06 | 1,894 | 1,927 | 1,868 | 1,922 | 430,200 |
| 2022/06/03 | 1,890 | 1,921 | 1,885 | 1,903 | 333,700 |
| 2022/06/02 | 1,866 | 1,866 | 1,836 | 1,859 | 465,000 |
| 2022/06/01 | 1,849 | 1,918 | 1,847 | 1,892 | 570,300 |
| 2022/05/31 | 1,839 | 1,859 | 1,829 | 1,839 | 676,400 |
| 2022/05/30 | 1,854 | 1,904 | 1,846 | 1,850 | 840,700 |
| 2022/05/27 | 1,836 | 1,840 | 1,783 | 1,814 | 331,300 |
| 2022/05/26 | 1,820 | 1,850 | 1,814 | 1,818 | 345,400 |
| 2022/05/25 | 1,815 | 1,846 | 1,815 | 1,834 | 366,300 |
| 2022/05/24 | 1,836 | 1,841 | 1,806 | 1,830 | 483,500 |
| 2022/05/23 | 1,875 | 1,891 | 1,839 | 1,859 | 560,200 |
| 2022/05/20 | 1,848 | 1,885 | 1,841 | 1,864 | 913,400 |
| 2022/05/19 | 1,768 | 1,827 | 1,760 | 1,814 | 660,200 |
| 2022/05/18 | 1,878 | 1,887 | 1,827 | 1,839 | 638,600 |
| 2022/05/17 | 1,860 | 1,899 | 1,851 | 1,884 | 615,900 |
| 2022/05/16 | 1,868 | 1,903 | 1,833 | 1,889 | 1,250,200 |
| 2022/05/13 | 1,998 | 1,998 | 1,907 | 1,922 | 3,169,000 |
| 2022/05/12 | 1,590 | 1,619 | 1,570 | 1,598 | 334,700 |
| 2022/05/11 | 1,566 | 1,613 | 1,560 | 1,602 | 380,300 |
| 2022/05/10 | 1,597 | 1,603 | 1,552 | 1,594 | 421,200 |
| 2022/05/09 | 1,641 | 1,654 | 1,609 | 1,629 | 371,800 |
| 2022/05/06 | 1,670 | 1,682 | 1,635 | 1,681 | 361,500 |
| 2022/05/02 | 1,676 | 1,694 | 1,647 | 1,678 | 330,400 |
| 2022/04/28 | 1,652 | 1,682 | 1,619 | 1,681 | 377,600 |
| 2022/04/27 | 1,625 | 1,659 | 1,572 | 1,651 | 669,000 |
| 2022/04/26 | 1,656 | 1,678 | 1,613 | 1,671 | 451,100 |
| 2022/04/25 | 1,684 | 1,684 | 1,646 | 1,652 | 539,100 |
| 2022/04/22 | 1,684 | 1,742 | 1,676 | 1,737 | 761,400 |
| 2022/04/21 | 1,698 | 1,746 | 1,687 | 1,721 | 807,200 |
| 2022/04/20 | 1,620 | 1,736 | 1,620 | 1,699 | 1,491,500 |
| 2022/04/19 | 1,521 | 1,585 | 1,515 | 1,570 | 516,600 |
| 2022/04/18 | 1,494 | 1,508 | 1,459 | 1,493 | 240,600 |
| 2022/04/15 | 1,500 | 1,519 | 1,486 | 1,516 | 272,600 |
| 2022/04/14 | 1,500 | 1,543 | 1,492 | 1,538 | 348,800 |
| 2022/04/13 | 1,486 | 1,501 | 1,474 | 1,493 | 500,900 |
| 2022/04/12 | 1,538 | 1,538 | 1,493 | 1,499 | 351,200 |
| 2022/04/11 | 1,610 | 1,639 | 1,551 | 1,560 | 469,400 |
| 2022/04/08 | 1,605 | 1,630 | 1,582 | 1,625 | 712,100 |
| 2022/04/07 | 1,544 | 1,570 | 1,538 | 1,568 | 402,600 |
| 2022/04/06 | 1,592 | 1,594 | 1,552 | 1,584 | 396,700 |
| 2022/04/05 | 1,617 | 1,627 | 1,594 | 1,613 | 415,600 |
| 2022/04/04 | 1,542 | 1,583 | 1,527 | 1,579 | 329,800 |
| 2022/04/01 | 1,525 | 1,555 | 1,505 | 1,547 | 347,900 |
| 2022/03/31 | 1,570 | 1,595 | 1,556 | 1,565 | 342,200 |
| 2022/03/30 | 1,604 | 1,620 | 1,567 | 1,588 | 514,200 |
| 2022/03/29 | 1,574 | 1,593 | 1,570 | 1,579 | 368,300 |
| 2022/03/28 | 1,571 | 1,571 | 1,509 | 1,556 | 363,500 |
| 2022/03/25 | 1,594 | 1,631 | 1,567 | 1,578 | 660,200 |
| 2022/03/24 | 1,515 | 1,564 | 1,512 | 1,561 | 384,400 |
| 2022/03/23 | 1,528 | 1,551 | 1,508 | 1,545 | 317,600 |
| 2022/03/22 | 1,511 | 1,519 | 1,481 | 1,498 | 451,800 |
| 2022/03/18 | 1,516 | 1,559 | 1,510 | 1,528 | 952,000 |
| 2022/03/17 | 1,397 | 1,443 | 1,389 | 1,428 | 683,700 |
| 2022/03/16 | 1,373 | 1,374 | 1,337 | 1,356 | 397,600 |
| 2022/03/15 | 1,277 | 1,358 | 1,277 | 1,350 | 591,600 |
| 2022/03/14 | 1,269 | 1,311 | 1,269 | 1,291 | 445,400 |
| 2022/03/11 | 1,301 | 1,311 | 1,255 | 1,272 | 481,500 |
| 2022/03/10 | 1,301 | 1,344 | 1,293 | 1,331 | 520,400 |
| 2022/03/09 | 1,255 | 1,259 | 1,211 | 1,224 | 750,600 |
| 2022/03/08 | 1,280 | 1,288 | 1,247 | 1,257 | 569,900 |
| 2022/03/07 | 1,380 | 1,385 | 1,302 | 1,315 | 580,700 |
| 2022/03/04 | 1,444 | 1,444 | 1,408 | 1,414 | 303,800 |
| 2022/03/03 | 1,472 | 1,482 | 1,446 | 1,456 | 313,800 |
| 2022/03/02 | 1,496 | 1,501 | 1,428 | 1,428 | 482,000 |
| 2022/03/01 | 1,517 | 1,543 | 1,516 | 1,518 | 300,200 |
| 2022/02/28 | 1,527 | 1,532 | 1,487 | 1,508 | 458,100 |
| 2022/02/25 | 1,503 | 1,527 | 1,487 | 1,508 | 473,200 |
| 2022/02/24 | 1,469 | 1,496 | 1,452 | 1,473 | 533,600 |
| 2022/02/22 | 1,460 | 1,514 | 1,458 | 1,490 | 367,300 |
| 2022/02/21 | 1,477 | 1,502 | 1,463 | 1,490 | 255,100 |
| 2022/02/18 | 1,492 | 1,518 | 1,478 | 1,507 | 359,000 |
| 2022/02/17 | 1,531 | 1,541 | 1,505 | 1,529 | 408,800 |
| 2022/02/16 | 1,540 | 1,554 | 1,526 | 1,532 | 415,100 |
| 2022/02/15 | 1,526 | 1,546 | 1,502 | 1,521 | 288,100 |
| 2022/02/14 | 1,537 | 1,552 | 1,487 | 1,523 | 604,400 |
| 2022/02/10 | 1,579 | 1,600 | 1,548 | 1,576 | 416,000 |
| 2022/02/09 | 1,548 | 1,577 | 1,514 | 1,557 | 678,600 |
| 2022/02/08 | 1,508 | 1,572 | 1,508 | 1,547 | 956,500 |
| 2022/02/07 | 1,465 | 1,492 | 1,443 | 1,486 | 644,600 |
| 2022/02/04 | 1,464 | 1,499 | 1,449 | 1,490 | 439,400 |
| 2022/02/03 | 1,462 | 1,502 | 1,447 | 1,470 | 732,300 |
| 2022/02/02 | 1,425 | 1,487 | 1,424 | 1,479 | 822,000 |
| 2022/02/01 | 1,580 | 1,586 | 1,389 | 1,423 | 2,291,800 |
| 2022/01/31 | 1,451 | 1,541 | 1,436 | 1,541 | 883,500 |
| 2022/01/28 | 1,240 | 1,253 | 1,215 | 1,241 | 740,200 |
| 2022/01/27 | 1,297 | 1,308 | 1,217 | 1,226 | 851,000 |
| 2022/01/26 | 1,330 | 1,335 | 1,301 | 1,302 | 597,400 |
| 2022/01/25 | 1,393 | 1,396 | 1,328 | 1,346 | 649,000 |
| 2022/01/24 | 1,408 | 1,408 | 1,371 | 1,393 | 839,300 |
| 2022/01/21 | 1,455 | 1,464 | 1,405 | 1,439 | 351,000 |
| 2022/01/20 | 1,462 | 1,496 | 1,450 | 1,485 | 360,100 |
| 2022/01/19 | 1,501 | 1,511 | 1,441 | 1,450 | 419,000 |
| 2022/01/18 | 1,556 | 1,573 | 1,528 | 1,536 | 238,300 |
| 2022/01/17 | 1,562 | 1,567 | 1,524 | 1,539 | 372,500 |
| 2022/01/14 | 1,581 | 1,586 | 1,560 | 1,573 | 411,600 |
| 2022/01/13 | 1,615 | 1,626 | 1,580 | 1,599 | 311,400 |
| 2022/01/12 | 1,585 | 1,619 | 1,581 | 1,607 | 353,700 |
| 2022/01/11 | 1,586 | 1,597 | 1,534 | 1,546 | 528,400 |
| 2022/01/07 | 1,629 | 1,634 | 1,577 | 1,592 | 312,100 |
| 2022/01/06 | 1,655 | 1,673 | 1,606 | 1,615 | 462,000 |
| 2022/01/05 | 1,672 | 1,681 | 1,642 | 1,659 | 327,800 |
| 2022/01/04 | 1,687 | 1,687 | 1,652 | 1,671 | 174,000 |