[7732 大証1部] トプコン 日足 時系列データ

[7732 大証1部] トプコン (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-03-1700
2009-03-1600
2009-03-1300
2009-03-1200
2009-03-1100
2009-03-1000
2009-03-0900
2009-03-0600
2009-03-0500
2009-03-04280.00298.00280.00298.00900264700
2009-03-0300
2009-03-0200
2009-02-2700
2009-02-2600
2009-02-2500
2009-02-2400
2009-02-2300
2009-02-2000
2009-02-1900
2009-02-1800
2009-02-1700
2009-02-1600
2009-02-1300
2009-02-1200
2009-02-1000
2009-02-0900
2009-02-0600
2009-02-05284.00284.00276.00276.00700197200
2009-02-04287.00287.00287.00287.0010028700
2009-02-0300
2009-02-02295.00300.00295.00299.0030089400
2009-01-3000
2009-01-2900
2009-01-2800
2009-01-27394.00394.00394.00394.0030001182000
2009-01-2600
2009-01-2300
2009-01-2200
2009-01-2100
2009-01-2000
2009-01-1900
2009-01-1600
2009-01-1500
2009-01-1400
2009-01-1300
2009-01-0900
2009-01-0800
2009-01-0700
2009-01-0600
2009-01-0500
2008-12-3000
2008-12-29363.00366.00363.00366.00300109500
2008-12-2600
2008-12-2500
2008-12-2400
2008-12-22376.00376.00376.00376.0010037600
2008-12-1900
2008-12-1800
2008-12-1700
2008-12-1600
2008-12-1500
2008-12-1200
2008-12-11396.00396.00396.00396.0020079200
2008-12-1000
2008-12-0900
2008-12-0800
2008-12-0500
2008-12-0400
2008-12-0300
2008-12-0200
2008-12-0100
2008-11-2800
2008-11-2700
2008-11-26365.00366.00362.00364.00800291100
2008-11-2500
2008-11-2100
2008-11-2000
2008-11-1900
2008-11-1800
2008-11-1700
2008-11-1400
2008-11-1300
2008-11-1200
2008-11-1100
2008-11-1000
2008-11-0700
2008-11-0600
2008-11-0500
2008-11-0400
2008-10-3100
2008-10-3000
2008-10-2900
2008-10-2800
2008-10-2700
2008-10-2400
2008-10-2300
2008-10-2200
2008-10-2100
2008-10-2000
2008-10-1700
2008-10-1600
2008-10-1500
2008-10-1400
2008-10-1000
2008-10-0900
2008-10-0800
2008-10-0700
2008-10-0600
2008-10-0300
2008-10-0200
2008-10-0100
2008-09-3000
2008-09-2900
2008-09-2600
2008-09-2500
2008-09-24757.00757.00757.00757.0010075700
2008-09-2200
2008-09-1900
2008-09-1800
2008-09-1700
2008-09-1600
2008-09-1200
2008-09-11751.00751.00745.00745.00900672900
2008-09-1000
2008-09-0900
2008-09-0800
2008-09-0500
2008-09-0400
2008-09-0300
2008-09-0200
2008-09-0100
2008-08-2900
2008-08-2800
2008-08-2700
2008-08-2600
2008-08-2500
2008-08-2200
2008-08-2100
2008-08-2000
2008-08-1900
2008-08-1800
2008-08-1500
2008-08-1400
2008-08-1300
2008-08-1200
2008-08-1100
2008-08-0800
2008-08-0700
2008-08-0600
2008-08-0500
2008-08-04799.00800.00792.00796.0014001116500
2008-08-01800.00800.00798.00800.00300239800
2008-07-3100
2008-07-3000
2008-07-2900
2008-07-2800
2008-07-2500
2008-07-2400
2008-07-2300
2008-07-2200
2008-07-1800
2008-07-1700
2008-07-1600
2008-07-1500
2008-07-1400
2008-07-1100
2008-07-1000
2008-07-0900
2008-07-0800
2008-07-0700
2008-07-0400
2008-07-0300
2008-07-02980.00980.00980.00980.0010098000
2008-07-0100
2008-06-3000
2008-06-2700
2008-06-2600
2008-06-2500
2008-06-2400
2008-06-2300
2008-06-2000
2008-06-1900
2008-06-1800
2008-06-1700
2008-06-1600
2008-06-1300
2008-06-1200
2008-06-111086.001092.001058.001058.0026002819700
2008-06-1000
2008-06-0900
2008-06-0600
2008-06-0500
2008-06-0400
2008-06-0300
2008-06-0200
2008-05-3000
2008-05-2900
2008-05-2800
2008-05-2700
2008-05-2600
2008-05-2300
2008-05-2200
2008-05-2100
2008-05-2000
2008-05-1900
2008-05-161093.001093.001056.001056.00400433000
2008-05-1500
2008-05-1400
2008-05-1300
2008-05-1200
2008-05-0900
2008-05-08965.00989.00965.00989.00200195400
2008-05-0700
2008-05-0200
2008-05-0100
2008-04-3000
2008-04-2800
2008-04-25885.00885.00885.00885.0010088500
2008-04-2400
2008-04-2300
2008-04-2200
2008-04-21765.00765.00765.00765.0065004972500
2008-04-1800
2008-04-1700
2008-04-1600
2008-04-1500
2008-04-1400
2008-04-1100
2008-04-10781.00781.00770.00774.00800620000
2008-04-0900
2008-04-0800
2008-04-0700
2008-04-0400
2008-04-0300
2008-04-0200
2008-04-0100
2008-03-3100
2008-03-2800
2008-03-2700
2008-03-2600
2008-03-25824.00824.00824.00824.0010082400
2008-03-2400
2008-03-2100
2008-03-1900
2008-03-1800
2008-03-1700
2008-03-14790.00790.00790.00790.00600474000
2008-03-1300
2008-03-1200
2008-03-1100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter