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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,885 | 2,885 | 2,824 | 2,839 | 322,600 |
| 2024/12/27 | 2,877 | 2,924 | 2,843 | 2,900 | 514,000 |
| 2024/12/26 | 2,854 | 2,860 | 2,820 | 2,857 | 372,800 |
| 2024/12/25 | 2,839 | 2,861 | 2,812 | 2,861 | 203,400 |
| 2024/12/24 | 2,821 | 2,853 | 2,801 | 2,832 | 464,400 |
| 2024/12/23 | 2,802 | 2,839 | 2,797 | 2,832 | 390,600 |
| 2024/12/20 | 2,815 | 2,832 | 2,766 | 2,796 | 820,200 |
| 2024/12/19 | 2,759 | 2,893 | 2,759 | 2,855 | 636,800 |
| 2024/12/18 | 2,800 | 2,838 | 2,786 | 2,794 | 639,100 |
| 2024/12/17 | 2,800 | 2,818 | 2,762 | 2,797 | 629,600 |
| 2024/12/16 | 2,772 | 2,868 | 2,770 | 2,809 | 1,338,500 |
| 2024/12/13 | 2,770 | 2,820 | 2,737 | 2,769 | 1,608,300 |
| 2024/12/12 | 2,698 | 2,862 | 2,688 | 2,841 | 3,934,800 |
| 2024/12/11 | 2,657 | 2,657 | 2,583 | 2,657 | 8,019,900 |
| 2024/12/10 | 1,780 | 2,157 | 1,780 | 2,157 | 826,700 |
| 2024/12/09 | 1,709 | 1,763 | 1,701 | 1,757 | 570,700 |
| 2024/12/06 | 1,704 | 1,704 | 1,671 | 1,692 | 280,600 |
| 2024/12/05 | 1,681 | 1,714 | 1,679 | 1,694 | 489,300 |
| 2024/12/04 | 1,665 | 1,672 | 1,646 | 1,658 | 404,200 |
| 2024/12/03 | 1,600 | 1,668 | 1,597 | 1,654 | 585,200 |
| 2024/12/02 | 1,580 | 1,603 | 1,567 | 1,603 | 707,100 |
| 2024/11/29 | 1,617 | 1,628 | 1,591 | 1,591 | 396,400 |
| 2024/11/28 | 1,568 | 1,622 | 1,567 | 1,609 | 533,900 |
| 2024/11/27 | 1,544 | 1,566 | 1,531 | 1,560 | 442,500 |
| 2024/11/26 | 1,548 | 1,558 | 1,528 | 1,558 | 615,900 |
| 2024/11/25 | 1,586 | 1,592 | 1,560 | 1,564 | 424,800 |
| 2024/11/22 | 1,574 | 1,597 | 1,568 | 1,568 | 440,100 |
| 2024/11/21 | 1,522 | 1,558 | 1,518 | 1,552 | 465,000 |
| 2024/11/20 | 1,531 | 1,540 | 1,512 | 1,522 | 335,200 |
| 2024/11/19 | 1,526 | 1,545 | 1,517 | 1,542 | 334,000 |
| 2024/11/18 | 1,479 | 1,524 | 1,468 | 1,519 | 660,400 |
| 2024/11/15 | 1,513 | 1,519 | 1,496 | 1,505 | 434,700 |
| 2024/11/14 | 1,529 | 1,543 | 1,512 | 1,512 | 376,200 |
| 2024/11/13 | 1,556 | 1,572 | 1,527 | 1,529 | 521,500 |
| 2024/11/12 | 1,593 | 1,600 | 1,549 | 1,565 | 491,300 |
| 2024/11/11 | 1,589 | 1,596 | 1,572 | 1,581 | 390,200 |
| 2024/11/08 | 1,608 | 1,614 | 1,590 | 1,601 | 363,200 |
| 2024/11/07 | 1,604 | 1,643 | 1,599 | 1,611 | 779,400 |
| 2024/11/06 | 1,531 | 1,591 | 1,531 | 1,585 | 492,900 |
| 2024/11/05 | 1,538 | 1,548 | 1,502 | 1,536 | 761,500 |
| 2024/11/01 | 1,534 | 1,570 | 1,519 | 1,520 | 938,900 |
| 2024/10/31 | 1,586 | 1,600 | 1,542 | 1,570 | 1,296,100 |
| 2024/10/30 | 1,597 | 1,597 | 1,566 | 1,580 | 2,341,400 |
| 2024/10/29 | 1,554 | 1,564 | 1,546 | 1,559 | 439,200 |
| 2024/10/28 | 1,497 | 1,550 | 1,497 | 1,548 | 477,800 |
| 2024/10/25 | 1,544 | 1,545 | 1,507 | 1,520 | 369,600 |
| 2024/10/24 | 1,540 | 1,550 | 1,522 | 1,544 | 224,400 |
| 2024/10/23 | 1,557 | 1,567 | 1,547 | 1,550 | 230,300 |
| 2024/10/22 | 1,585 | 1,595 | 1,548 | 1,550 | 323,500 |
| 2024/10/21 | 1,590 | 1,612 | 1,585 | 1,587 | 293,300 |
| 2024/10/18 | 1,588 | 1,592 | 1,575 | 1,583 | 224,700 |
| 2024/10/17 | 1,573 | 1,585 | 1,563 | 1,567 | 475,600 |
| 2024/10/16 | 1,572 | 1,594 | 1,563 | 1,581 | 446,300 |
| 2024/10/15 | 1,612 | 1,619 | 1,591 | 1,602 | 500,000 |
| 2024/10/11 | 1,620 | 1,628 | 1,592 | 1,593 | 437,400 |
| 2024/10/10 | 1,642 | 1,642 | 1,629 | 1,635 | 264,400 |
| 2024/10/09 | 1,646 | 1,646 | 1,623 | 1,636 | 284,200 |
| 2024/10/08 | 1,629 | 1,643 | 1,621 | 1,627 | 427,100 |
| 2024/10/07 | 1,644 | 1,647 | 1,624 | 1,646 | 551,700 |
| 2024/10/04 | 1,618 | 1,629 | 1,608 | 1,626 | 550,400 |
| 2024/10/03 | 1,630 | 1,635 | 1,614 | 1,621 | 476,000 |
| 2024/10/02 | 1,577 | 1,604 | 1,567 | 1,594 | 552,100 |
| 2024/10/01 | 1,579 | 1,618 | 1,575 | 1,611 | 601,400 |
| 2024/09/30 | 1,505 | 1,552 | 1,501 | 1,546 | 359,200 |
| 2024/09/27 | 1,578 | 1,579 | 1,544 | 1,573 | 385,500 |
| 2024/09/26 | 1,556 | 1,583 | 1,541 | 1,581 | 395,700 |
| 2024/09/25 | 1,545 | 1,555 | 1,520 | 1,548 | 357,000 |
| 2024/09/24 | 1,531 | 1,550 | 1,518 | 1,533 | 397,000 |
| 2024/09/20 | 1,495 | 1,521 | 1,489 | 1,517 | 648,900 |
| 2024/09/19 | 1,462 | 1,487 | 1,459 | 1,470 | 394,300 |
| 2024/09/18 | 1,455 | 1,464 | 1,436 | 1,458 | 367,700 |
| 2024/09/17 | 1,457 | 1,465 | 1,415 | 1,445 | 373,400 |
| 2024/09/13 | 1,440 | 1,449 | 1,427 | 1,445 | 501,900 |
| 2024/09/12 | 1,475 | 1,475 | 1,441 | 1,460 | 462,300 |
| 2024/09/11 | 1,462 | 1,475 | 1,436 | 1,445 | 547,000 |
| 2024/09/10 | 1,461 | 1,480 | 1,445 | 1,461 | 390,000 |
| 2024/09/09 | 1,399 | 1,439 | 1,398 | 1,436 | 417,100 |
| 2024/09/06 | 1,480 | 1,481 | 1,441 | 1,455 | 393,700 |
| 2024/09/05 | 1,477 | 1,496 | 1,466 | 1,486 | 223,300 |
| 2024/09/04 | 1,497 | 1,509 | 1,487 | 1,493 | 293,700 |
| 2024/09/03 | 1,540 | 1,555 | 1,532 | 1,549 | 246,700 |
| 2024/09/02 | 1,550 | 1,551 | 1,529 | 1,540 | 224,300 |
| 2024/08/30 | 1,545 | 1,552 | 1,535 | 1,537 | 429,300 |
| 2024/08/29 | 1,525 | 1,548 | 1,516 | 1,541 | 220,100 |
| 2024/08/28 | 1,548 | 1,553 | 1,535 | 1,550 | 237,900 |
| 2024/08/27 | 1,555 | 1,558 | 1,540 | 1,552 | 225,100 |
| 2024/08/26 | 1,555 | 1,556 | 1,514 | 1,545 | 288,000 |
| 2024/08/23 | 1,596 | 1,600 | 1,565 | 1,577 | 358,400 |
| 2024/08/22 | 1,554 | 1,597 | 1,554 | 1,590 | 519,900 |
| 2024/08/21 | 1,521 | 1,558 | 1,519 | 1,550 | 356,200 |
| 2024/08/20 | 1,510 | 1,544 | 1,502 | 1,538 | 455,900 |
| 2024/08/19 | 1,475 | 1,508 | 1,472 | 1,475 | 540,400 |
| 2024/08/16 | 1,450 | 1,480 | 1,434 | 1,477 | 460,900 |
| 2024/08/15 | 1,395 | 1,422 | 1,387 | 1,396 | 576,700 |
| 2024/08/14 | 1,385 | 1,404 | 1,374 | 1,394 | 569,400 |
| 2024/08/13 | 1,324 | 1,374 | 1,311 | 1,374 | 602,000 |
| 2024/08/09 | 1,316 | 1,349 | 1,302 | 1,317 | 373,300 |
| 2024/08/08 | 1,297 | 1,337 | 1,281 | 1,290 | 511,700 |
| 2024/08/07 | 1,271 | 1,344 | 1,232 | 1,327 | 861,900 |
| 2024/08/06 | 1,301 | 1,340 | 1,259 | 1,274 | 1,000,200 |
| 2024/08/05 | 1,375 | 1,375 | 1,213 | 1,246 | 1,229,200 |
| 2024/08/02 | 1,434 | 1,434 | 1,371 | 1,381 | 1,108,600 |
| 2024/08/01 | 1,570 | 1,588 | 1,479 | 1,504 | 1,560,700 |
| 2024/07/31 | 1,570 | 1,570 | 1,497 | 1,570 | 2,180,900 |
| 2024/07/30 | 1,705 | 1,757 | 1,686 | 1,744 | 609,200 |
| 2024/07/29 | 1,721 | 1,737 | 1,704 | 1,714 | 353,200 |
| 2024/07/26 | 1,736 | 1,736 | 1,698 | 1,701 | 290,500 |
| 2024/07/25 | 1,769 | 1,774 | 1,715 | 1,728 | 606,900 |
| 2024/07/24 | 1,834 | 1,835 | 1,793 | 1,794 | 500,100 |
| 2024/07/23 | 1,858 | 1,873 | 1,848 | 1,857 | 324,100 |
| 2024/07/22 | 1,890 | 1,895 | 1,848 | 1,862 | 301,700 |
| 2024/07/19 | 1,876 | 1,887 | 1,864 | 1,878 | 223,000 |
| 2024/07/18 | 1,895 | 1,905 | 1,871 | 1,884 | 757,900 |
| 2024/07/17 | 1,900 | 1,925 | 1,898 | 1,921 | 448,600 |
| 2024/07/16 | 1,852 | 1,890 | 1,845 | 1,887 | 337,400 |
| 2024/07/12 | 1,810 | 1,864 | 1,807 | 1,850 | 452,200 |
| 2024/07/11 | 1,849 | 1,866 | 1,839 | 1,850 | 339,900 |
| 2024/07/10 | 1,840 | 1,848 | 1,822 | 1,826 | 416,000 |
| 2024/07/09 | 1,825 | 1,845 | 1,824 | 1,840 | 253,000 |
| 2024/07/08 | 1,821 | 1,844 | 1,806 | 1,830 | 285,400 |
| 2024/07/05 | 1,838 | 1,862 | 1,825 | 1,832 | 317,000 |
| 2024/07/04 | 1,830 | 1,842 | 1,820 | 1,838 | 300,900 |
| 2024/07/03 | 1,813 | 1,824 | 1,798 | 1,824 | 334,000 |
| 2024/07/02 | 1,812 | 1,830 | 1,796 | 1,815 | 511,300 |
| 2024/07/01 | 1,809 | 1,822 | 1,786 | 1,821 | 354,800 |
| 2024/06/28 | 1,773 | 1,808 | 1,761 | 1,797 | 499,100 |
| 2024/06/27 | 1,747 | 1,779 | 1,742 | 1,768 | 449,100 |
| 2024/06/26 | 1,766 | 1,780 | 1,738 | 1,764 | 472,700 |
| 2024/06/25 | 1,791 | 1,794 | 1,772 | 1,772 | 313,900 |
| 2024/06/24 | 1,789 | 1,803 | 1,753 | 1,785 | 523,000 |
| 2024/06/21 | 1,800 | 1,812 | 1,784 | 1,796 | 740,200 |
| 2024/06/20 | 1,773 | 1,803 | 1,773 | 1,792 | 382,700 |
| 2024/06/19 | 1,749 | 1,778 | 1,744 | 1,769 | 388,800 |
| 2024/06/18 | 1,707 | 1,734 | 1,707 | 1,730 | 367,100 |
| 2024/06/17 | 1,698 | 1,709 | 1,685 | 1,705 | 358,900 |
| 2024/06/14 | 1,690 | 1,707 | 1,688 | 1,700 | 285,800 |
| 2024/06/13 | 1,687 | 1,709 | 1,678 | 1,697 | 264,800 |
| 2024/06/12 | 1,695 | 1,703 | 1,676 | 1,676 | 328,300 |
| 2024/06/11 | 1,720 | 1,720 | 1,699 | 1,700 | 168,400 |
| 2024/06/10 | 1,704 | 1,726 | 1,704 | 1,720 | 357,500 |
| 2024/06/07 | 1,700 | 1,716 | 1,694 | 1,701 | 168,500 |
| 2024/06/06 | 1,720 | 1,724 | 1,693 | 1,695 | 289,200 |
| 2024/06/05 | 1,717 | 1,726 | 1,702 | 1,707 | 200,100 |
| 2024/06/04 | 1,720 | 1,731 | 1,703 | 1,723 | 316,900 |
| 2024/06/03 | 1,706 | 1,739 | 1,702 | 1,730 | 251,700 |
| 2024/05/31 | 1,682 | 1,707 | 1,682 | 1,705 | 293,600 |
| 2024/05/30 | 1,680 | 1,691 | 1,660 | 1,682 | 324,100 |
| 2024/05/29 | 1,717 | 1,735 | 1,695 | 1,698 | 304,800 |
| 2024/05/28 | 1,752 | 1,759 | 1,733 | 1,734 | 353,000 |
| 2024/05/27 | 1,721 | 1,762 | 1,685 | 1,747 | 603,700 |
| 2024/05/24 | 1,689 | 1,719 | 1,676 | 1,717 | 359,300 |
| 2024/05/23 | 1,682 | 1,720 | 1,668 | 1,710 | 330,400 |
| 2024/05/22 | 1,690 | 1,706 | 1,672 | 1,682 | 521,800 |
| 2024/05/21 | 1,730 | 1,738 | 1,702 | 1,713 | 861,700 |
| 2024/05/20 | 1,692 | 1,730 | 1,681 | 1,714 | 576,200 |
| 2024/05/17 | 1,754 | 1,760 | 1,707 | 1,711 | 317,500 |
| 2024/05/16 | 1,808 | 1,808 | 1,733 | 1,758 | 453,100 |
| 2024/05/15 | 1,836 | 1,858 | 1,799 | 1,803 | 426,100 |
| 2024/05/14 | 1,860 | 1,860 | 1,783 | 1,841 | 708,300 |
| 2024/05/13 | 2,022 | 2,030 | 1,876 | 1,884 | 1,133,500 |
| 2024/05/10 | 1,905 | 1,929 | 1,893 | 1,903 | 619,300 |
| 2024/05/09 | 1,889 | 1,909 | 1,873 | 1,887 | 398,700 |
| 2024/05/08 | 1,890 | 1,908 | 1,865 | 1,874 | 423,900 |
| 2024/05/07 | 1,858 | 1,885 | 1,840 | 1,872 | 449,500 |
| 2024/05/02 | 1,835 | 1,866 | 1,833 | 1,858 | 303,800 |
| 2024/05/01 | 1,832 | 1,857 | 1,822 | 1,849 | 285,500 |
| 2024/04/30 | 1,865 | 1,867 | 1,829 | 1,854 | 365,000 |
| 2024/04/26 | 1,807 | 1,841 | 1,778 | 1,824 | 410,300 |
| 2024/04/25 | 1,848 | 1,875 | 1,824 | 1,824 | 461,000 |
| 2024/04/24 | 1,795 | 1,857 | 1,790 | 1,857 | 535,000 |
| 2024/04/23 | 1,767 | 1,783 | 1,760 | 1,774 | 224,600 |
| 2024/04/22 | 1,746 | 1,790 | 1,733 | 1,767 | 355,900 |
| 2024/04/19 | 1,714 | 1,724 | 1,687 | 1,720 | 372,700 |
| 2024/04/18 | 1,707 | 1,741 | 1,686 | 1,731 | 314,700 |
| 2024/04/17 | 1,690 | 1,720 | 1,663 | 1,707 | 413,700 |
| 2024/04/16 | 1,733 | 1,736 | 1,692 | 1,706 | 446,200 |
| 2024/04/15 | 1,711 | 1,734 | 1,693 | 1,732 | 268,700 |
| 2024/04/12 | 1,770 | 1,784 | 1,743 | 1,746 | 232,800 |
| 2024/04/11 | 1,740 | 1,752 | 1,723 | 1,750 | 252,900 |
| 2024/04/10 | 1,742 | 1,769 | 1,742 | 1,757 | 276,000 |
| 2024/04/09 | 1,728 | 1,747 | 1,716 | 1,741 | 192,600 |
| 2024/04/08 | 1,710 | 1,728 | 1,701 | 1,727 | 247,600 |
| 2024/04/05 | 1,701 | 1,704 | 1,678 | 1,700 | 232,500 |
| 2024/04/04 | 1,730 | 1,737 | 1,718 | 1,723 | 263,400 |
| 2024/04/03 | 1,708 | 1,732 | 1,701 | 1,710 | 194,200 |
| 2024/04/02 | 1,747 | 1,754 | 1,715 | 1,720 | 325,600 |
| 2024/04/01 | 1,800 | 1,800 | 1,713 | 1,721 | 330,400 |
| 2024/03/29 | 1,750 | 1,787 | 1,749 | 1,783 | 320,100 |
| 2024/03/28 | 1,752 | 1,777 | 1,734 | 1,741 | 277,000 |
| 2024/03/27 | 1,790 | 1,805 | 1,765 | 1,783 | 474,200 |
| 2024/03/26 | 1,760 | 1,794 | 1,743 | 1,785 | 273,400 |
| 2024/03/25 | 1,787 | 1,803 | 1,760 | 1,764 | 254,500 |
| 2024/03/22 | 1,780 | 1,788 | 1,761 | 1,787 | 174,800 |
| 2024/03/21 | 1,780 | 1,787 | 1,764 | 1,771 | 236,300 |
| 2024/03/19 | 1,750 | 1,771 | 1,744 | 1,764 | 221,100 |
| 2024/03/18 | 1,750 | 1,784 | 1,741 | 1,752 | 210,000 |
| 2024/03/15 | 1,714 | 1,756 | 1,703 | 1,745 | 478,000 |
| 2024/03/14 | 1,705 | 1,717 | 1,675 | 1,716 | 201,600 |
| 2024/03/13 | 1,713 | 1,741 | 1,686 | 1,690 | 268,400 |
| 2024/03/12 | 1,666 | 1,700 | 1,642 | 1,695 | 318,000 |
| 2024/03/11 | 1,720 | 1,733 | 1,671 | 1,689 | 339,000 |
| 2024/03/08 | 1,709 | 1,768 | 1,700 | 1,745 | 367,200 |
| 2024/03/07 | 1,770 | 1,781 | 1,743 | 1,749 | 352,600 |
| 2024/03/06 | 1,752 | 1,787 | 1,746 | 1,766 | 231,400 |
| 2024/03/05 | 1,755 | 1,771 | 1,741 | 1,764 | 292,500 |
| 2024/03/04 | 1,778 | 1,778 | 1,754 | 1,760 | 291,900 |
| 2024/03/01 | 1,773 | 1,783 | 1,757 | 1,760 | 271,600 |
| 2024/02/29 | 1,761 | 1,786 | 1,749 | 1,777 | 410,300 |
| 2024/02/28 | 1,783 | 1,805 | 1,776 | 1,782 | 460,500 |
| 2024/02/27 | 1,808 | 1,844 | 1,784 | 1,819 | 841,700 |
| 2024/02/26 | 1,791 | 1,814 | 1,772 | 1,780 | 482,500 |
| 2024/02/22 | 1,782 | 1,788 | 1,775 | 1,784 | 371,100 |
| 2024/02/21 | 1,760 | 1,776 | 1,751 | 1,769 | 249,900 |
| 2024/02/20 | 1,750 | 1,788 | 1,748 | 1,772 | 328,300 |
| 2024/02/19 | 1,779 | 1,787 | 1,741 | 1,753 | 423,300 |
| 2024/02/16 | 1,738 | 1,778 | 1,736 | 1,754 | 431,400 |
| 2024/02/15 | 1,720 | 1,734 | 1,717 | 1,724 | 307,300 |
| 2024/02/14 | 1,720 | 1,727 | 1,706 | 1,719 | 384,400 |
| 2024/02/13 | 1,700 | 1,727 | 1,690 | 1,720 | 459,100 |
| 2024/02/09 | 1,730 | 1,743 | 1,697 | 1,697 | 444,200 |
| 2024/02/08 | 1,727 | 1,735 | 1,698 | 1,725 | 440,500 |
| 2024/02/07 | 1,723 | 1,734 | 1,705 | 1,717 | 398,300 |
| 2024/02/06 | 1,747 | 1,761 | 1,739 | 1,743 | 400,900 |
| 2024/02/05 | 1,767 | 1,784 | 1,750 | 1,767 | 601,500 |
| 2024/02/02 | 1,755 | 1,761 | 1,734 | 1,747 | 626,000 |
| 2024/02/01 | 1,725 | 1,752 | 1,714 | 1,750 | 771,900 |
| 2024/01/31 | 1,662 | 1,711 | 1,637 | 1,710 | 940,900 |
| 2024/01/30 | 1,755 | 1,792 | 1,646 | 1,694 | 1,803,900 |
| 2024/01/29 | 1,590 | 1,607 | 1,575 | 1,595 | 601,600 |
| 2024/01/26 | 1,615 | 1,625 | 1,591 | 1,593 | 776,300 |
| 2024/01/25 | 1,613 | 1,636 | 1,613 | 1,626 | 524,700 |
| 2024/01/24 | 1,646 | 1,649 | 1,617 | 1,621 | 349,500 |
| 2024/01/23 | 1,640 | 1,653 | 1,629 | 1,642 | 475,100 |
| 2024/01/22 | 1,640 | 1,642 | 1,616 | 1,631 | 347,500 |
| 2024/01/19 | 1,629 | 1,640 | 1,618 | 1,629 | 419,700 |
| 2024/01/18 | 1,600 | 1,614 | 1,583 | 1,606 | 446,100 |
| 2024/01/17 | 1,652 | 1,666 | 1,615 | 1,616 | 585,900 |
| 2024/01/16 | 1,660 | 1,667 | 1,632 | 1,646 | 530,800 |
| 2024/01/15 | 1,711 | 1,723 | 1,673 | 1,675 | 897,100 |
| 2024/01/12 | 1,699 | 1,736 | 1,666 | 1,724 | 2,173,700 |
| 2024/01/11 | 1,603 | 1,615 | 1,581 | 1,592 | 539,100 |
| 2024/01/10 | 1,575 | 1,601 | 1,572 | 1,581 | 583,800 |
| 2024/01/09 | 1,577 | 1,581 | 1,547 | 1,569 | 579,800 |
| 2024/01/05 | 1,550 | 1,567 | 1,540 | 1,556 | 758,900 |
| 2024/01/04 | 1,500 | 1,551 | 1,492 | 1,546 | 689,200 |