[7732 東証1部] トプコン 日足 時系列データ

[7732 東証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 
2017-12-132400.002400.002357.002372.00375900892771000
2017-12-122409.002427.002395.002401.00328200790371600
2017-12-112407.002414.002381.002412.004245001018241300
2017-12-082356.002415.002355.002409.007348001750148600
2017-12-072400.002431.002392.002406.004663001122728400
2017-12-062435.002440.002366.002375.008676002085021600
2017-12-052445.002476.002440.002459.006002001475496500
2017-12-042507.002520.002489.002490.005511001379995600
2017-12-012512.002512.002467.002495.005822001451181900
2017-11-302560.002560.002488.002491.007765001949096200
2017-11-292529.002575.002519.002567.006950001778357300
2017-11-282533.002547.002486.002503.007920001987408100
2017-11-272591.002603.002566.002579.00286800740478600
2017-11-242578.002612.002567.002610.00279600725372600
2017-11-222615.002636.002562.002584.006045001561601100
2017-11-212570.002618.002570.002602.009005002343006200
2017-11-202507.002562.002487.002554.004858001228797600
2017-11-172528.002528.002480.002495.004336001084727200
2017-11-162367.002493.002363.002478.006660001630575600
2017-11-152421.002447.002360.002381.004367001044830200
2017-11-142448.002477.002440.002453.00339000833471700
2017-11-132487.002487.002444.002449.00354300870168000
2017-11-102485.002508.002432.002487.006724001660496000
2017-11-092559.002598.002465.002521.009904002517764800
2017-11-082460.002577.002454.002557.0012176003074029200
2017-11-072326.002454.002325.002453.007983001921693300
2017-11-062347.002356.002296.002317.007410001720234800
2017-11-022375.002376.002298.002339.007069001644756600
2017-11-012385.002410.002358.002379.008132001938556800
2017-10-312300.002404.002283.002383.0016427003864752100
2017-10-302186.002320.002186.002238.0027516006122229400
2017-10-272364.002404.002306.002363.0011684002750842300
2017-10-262333.002362.002322.002351.007444001746088500
2017-10-252315.002353.002314.002323.005668001321301800
2017-10-242260.002304.002258.002301.00366900839624500
2017-10-232290.002292.002260.002274.00426100968791700
2017-10-202240.002274.002236.002266.00402500910918900
2017-10-192270.002283.002257.002261.00434900985273300
2017-10-182277.002289.002250.002275.00375900853811600
2017-10-172324.002337.002271.002278.007170001646057500
2017-10-162310.002334.002299.002318.005900001366595200
2017-10-132262.002344.002262.002315.0010520002427194500
2017-10-122229.002277.002226.002261.006949001571160400
2017-10-112167.002247.002165.002244.008933001980437400
2017-10-102099.002180.002098.002180.006971001501439100
2017-10-062117.002133.002105.002114.005290001117977700
2017-10-052090.002111.002068.002110.005183001088600400
2017-10-042069.002107.002059.002100.006610001381551400
2017-10-032005.002064.001993.002063.006680001363453900
2017-10-021988.002004.001985.001999.00444200887012400
2017-09-291953.001982.001948.001982.00400700789014500
2017-09-281948.001961.001927.001958.00480500935495200
2017-09-271918.001926.001901.001918.00403000772272200
2017-09-261944.001951.001922.001924.00347500672028200
2017-09-251936.001962.001936.001960.00279700546242000
2017-09-221930.001941.001912.001917.00332200637876100
2017-09-211967.001976.001924.001930.005228001016560000
2017-09-202005.002007.001954.001967.007207001422246200
2017-09-192019.002032.002005.002021.005981001208082300
2017-09-151995.002005.001977.002005.00406000811592500
2017-09-142022.002026.001988.001995.00376400752994600
2017-09-131985.002002.001967.001998.00479700955785600
2017-09-121974.001982.001952.001974.006378001256965100
2017-09-111938.001971.001932.001942.00444100866002600
2017-09-081916.001941.001908.001917.00511400983929600
2017-09-071886.001920.001872.001912.00374100713098700
2017-09-061824.001892.001804.001888.00397600741071300
2017-09-051880.001885.001811.001829.007032001289335500
2017-09-041913.001923.001874.001879.005550001046400900
2017-09-011957.001964.001927.001953.005804001132603900
2017-08-311968.001970.001936.001941.006274001222346200
2017-08-301918.001961.001905.001949.0014664002849270600
2017-08-291872.001884.001862.001884.00319700599179600
2017-08-281892.001901.001869.001900.00376600710457700
2017-08-251902.001902.001874.001880.00264200497100800
2017-08-241881.001903.001868.001877.00401700755227200
2017-08-231931.001956.001868.001875.005592001058210400
2017-08-221862.001887.001858.001882.006801001274935400
2017-08-211920.001923.001852.001859.009737001822104100
2017-08-181964.001974.001946.001948.00419600820257800
2017-08-172025.002029.001995.001997.00496600996229100
2017-08-162043.002064.002020.002049.00366600750980000
2017-08-151998.002055.001996.002047.005793001175699900
2017-08-141997.002034.001966.001971.006488001292300200
2017-08-102026.002047.002021.002047.00313300638387500
2017-08-092066.002072.002019.002036.00463500944777200
2017-08-082098.002109.002069.002084.007110001485012500
2017-08-072019.002095.002019.002093.0010068002084416500
2017-08-041944.002004.001935.002000.005645001119681200
2017-08-031951.001951.001920.001944.00310000600095800
2017-08-021916.001969.001916.001958.007771001517732800
2017-08-011890.001895.001846.001888.008476001586720400
2017-07-312006.002012.001885.001890.0014490002787016000
2017-07-282084.002094.002053.002055.007577001568736000
2017-07-272046.002080.002040.002066.005588001148977400
2017-07-262036.002063.002028.002043.005055001035012500
2017-07-252033.002055.002022.002041.004972001014018200
2017-07-241980.002014.001968.002013.00355700710122200
2017-07-211983.002008.001976.001998.00483800965962800
2017-07-201975.001987.001967.001975.00312100616329700
2017-07-191943.001973.001937.001966.00381400746961200
2017-07-181945.001959.001936.001957.00439400856844700
2017-07-141985.001995.001947.001948.008314001633663000
2017-07-132042.002045.002003.002013.00428500864431700
2017-07-122039.002053.002023.002041.00350000714574400
2017-07-112032.002060.002019.002050.007667001569891300
2017-07-101975.002015.001970.002012.006059001211272000
2017-07-071940.001972.001933.001949.00423700827339500
2017-07-061960.001988.001953.001964.006463001271891100
2017-07-051965.001981.001927.001956.007570001479916500
2017-07-041975.002004.001968.001980.008796001745718500
2017-07-031958.001960.001931.001952.005373001046011000
2017-06-301914.001934.001904.001934.009671001863390300
2017-06-291930.001956.001923.001939.0013298002580911300
2017-06-281925.001944.001912.001927.009063001747931300
2017-06-271926.001940.001913.001925.00457600881907000
2017-06-261907.001935.001907.001912.006060001165703600
2017-06-231923.001931.001894.001898.006457001229150500
2017-06-221901.001964.001900.001916.0012580002437303400
2017-06-211899.001905.001888.001898.007623001447784400
2017-06-201913.001915.001897.001898.006372001213571500
2017-06-191866.001882.001862.001873.005650001058435500
2017-06-161851.001858.001825.001852.0010293001900383900
2017-06-151844.001868.001833.001852.00476600883438400
2017-06-141870.001876.001849.001850.00518900964373300
2017-06-131858.001868.001839.001859.00481200893170400
2017-06-121880.001880.001847.001858.00495600921350400
2017-06-091900.001913.001894.001900.007045001339522300
2017-06-081959.001979.001928.001930.005467001064974600
2017-06-071954.001968.001943.001968.005477001073406900
2017-06-062015.002022.001968.001973.008267001644335000
2017-06-052069.002078.002031.002044.005084001041462800
2017-06-022024.002075.002002.002073.006423001320281900
2017-06-012011.002047.002001.002005.005661001138958200
2017-05-312009.002027.001995.002023.00337200679872700
2017-05-302050.002050.002005.002020.00340500687862200
2017-05-292028.002052.002024.002038.00333400680153900
2017-05-262038.002043.002013.002030.00359600730753900
2017-05-252077.002093.002057.002058.005977001238562300
2017-05-242040.002056.002022.002055.005543001128445100
2017-05-232015.002039.001998.002001.00331800668446700
2017-05-222026.002027.001997.002008.00266300535486100
2017-05-192033.002049.002005.002011.005120001034382800
2017-05-182021.002031.002001.002015.005570001121672200
2017-05-172070.002091.002044.002066.006767001398447400
2017-05-162095.002134.002092.002103.009793002063830300
2017-05-152079.002086.002059.002064.005807001202657100
2017-05-122097.002119.002092.002100.007791001637872700
2017-05-112159.002177.002123.002125.0010366002219777200
2017-05-102179.002206.002158.002179.008405001833335400
2017-05-092182.002197.002166.002182.006787001478201300
2017-05-082144.002195.002144.002187.0010621002312258100
2017-05-022072.002114.002065.002112.009829002062270300
2017-05-011964.002081.001951.002073.0014063002879062600
2017-04-281966.001986.001948.001967.007439001468245300
2017-04-271995.002014.001956.001965.009169001816533700
2017-04-261903.001962.001901.001959.007707001497859100
2017-04-251861.001883.001846.001877.005810001084406300
2017-04-241850.001889.001835.001870.008598001606542500
2017-04-211809.001817.001788.001814.00451700814411100
2017-04-201780.001808.001769.001792.00467600839053300
2017-04-191763.001813.001763.001795.006559001179939400
2017-04-181817.001824.001780.001792.00551300990624500
2017-04-171774.001805.001769.001800.00521700933533200
2017-04-141789.001825.001781.001800.007435001344557000
2017-04-131786.001799.001768.001798.006250001118349800
2017-04-121840.001852.001817.001826.00500100915387800
2017-04-111885.001904.001861.001868.006106001143820700
2017-04-101919.001955.001892.001898.005963001138063800
2017-04-071941.001945.001886.001918.00432700830585300
2017-04-061938.001941.001893.001899.00406400775321300
2017-04-051933.001988.001926.001956.00469900916891400
2017-04-041991.001995.001951.001968.00468600922402200
2017-04-032000.002011.001971.001992.00393700782730900
2017-03-312020.002036.001992.001992.006113001231518800
2017-03-302041.002047.002001.002004.006420001297390300
2017-03-292085.002114.002071.002081.005451001138623900
2017-03-282120.002148.002119.002143.007045001506864000
2017-03-272110.002117.002084.002085.00359300752908200
2017-03-242123.002139.002106.002123.00423100897407500
2017-03-232120.002151.002103.002112.006408001361694400
2017-03-222107.002132.002100.002123.005818001233338400
2017-03-212051.002152.002051.002150.008177001728898500
2017-03-172066.002078.002047.002059.006609001362662000
2017-03-162063.002100.002063.002098.005725001195272100
2017-03-152090.002098.002075.002088.00320400668793400
2017-03-142114.002131.002098.002122.00401400849230400
2017-03-132117.002127.002096.002114.00335600708973700
2017-03-102110.002136.002109.002123.006836001449486900
2017-03-092088.002106.002080.002098.00458500960832700
2017-03-082074.002098.002069.002095.006569001371181100
2017-03-072020.002067.002017.002067.007517001542705400
2017-03-061998.002014.001983.001998.00361000720844500
2017-03-032001.002016.001989.001996.00351700704595800
2017-03-022025.002033.002007.002021.006259001264803800
2017-03-011957.002005.001955.001999.005316001056713200
2017-02-281965.001988.001963.001968.005649001115830600
2017-02-271977.001978.001929.001957.006573001282534300
2017-02-241990.002002.001967.001969.005687001127258900
2017-02-232020.002031.002001.002015.00352400709704700
2017-02-222021.002038.002008.002020.005085001027844600
2017-02-212017.002035.002010.002031.00358100725016000
2017-02-201986.002025.001975.002023.00399100800073100
2017-02-172013.002027.001994.002019.00440700887480100
2017-02-162047.002050.001992.002028.006174001249286300
2017-02-152068.002068.002033.002046.00373100763780500
2017-02-142067.002123.002015.002018.009033001859465600
2017-02-132050.002067.002041.002063.006154001265056000
2017-02-101998.002032.001995.002027.008134001641350200
2017-02-091949.001968.001942.001965.005221001022536200
2017-02-081911.001968.001910.001968.007517001467488000
2017-02-071924.001925.001878.001912.005525001052075600
2017-02-061927.001939.001882.001900.005948001134777600
2017-02-031902.001932.001878.001914.0010239001955607800
2017-02-021844.001919.001833.001890.0015362002903800400
2017-02-011720.001846.001689.001839.0012887002286089600
2017-01-311734.001756.001719.001736.006851001188898300
2017-01-301760.001776.001741.001774.00457200804806500
2017-01-271765.001774.001731.001760.005977001049597700
2017-01-261743.001759.001726.001739.006685001165031900
2017-01-251717.001733.001702.001723.00541800930273000
2017-01-241682.001694.001663.001665.00376900631520400
2017-01-231687.001705.001682.001691.00380700645533300
2017-01-201698.001718.001682.001704.00370200630519200
2017-01-191689.001706.001668.001692.00348500588840800
2017-01-181634.001678.001609.001675.006257001029448200
2017-01-171720.001723.001663.001663.00393600661096500
2017-01-161719.001738.001707.001719.00342900589931500
2017-01-131725.001735.001707.001715.00499700858368200
2017-01-121750.001757.001725.001730.00499600869606300
2017-01-111723.001760.001714.001750.006153001075828600
2017-01-101750.001761.001719.001723.00492900855320400
2017-01-061748.001770.001739.001763.006900001215738700
2017-01-051755.001772.001739.001763.005726001009361300
2017-01-041761.001764.001734.001748.008708001520924100
2016-12-301695.001766.001694.001762.007193001251900100
2016-12-291696.001707.001668.001681.00528000889438500
2016-12-281724.001745.001697.001700.00496400849672000
2016-12-271721.001760.001714.001738.00418800729391400
2016-12-261683.001731.001674.001722.00522600893756300
2016-12-221731.001731.001683.001690.008113001377320100
2016-12-211770.001786.001740.001741.005782001017469100
2016-12-201768.001803.001768.001793.00434600778581200
2016-12-191782.001800.001765.001792.00448200801096000
2016-12-161772.001812.001770.001797.009419001691386100
2016-12-151765.001771.001715.001762.009066001583057500
2016-12-141726.001785.001726.001764.009417001657644400
2016-12-131753.001753.001713.001720.009016001551782800
2016-12-121783.001813.001758.001768.006911001231367600
2016-12-091779.001779.001712.001772.008900001568810800

   ※ 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