[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 
2017-03-272110.002117.002084.002085.00359300752908200
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
2016-12-081810.001822.001777.001779.0010816001940193700
2016-12-071759.001807.001745.001796.0016126002885586500
2016-12-061735.001753.001701.001712.008882001532060900
2016-12-051698.001712.001681.001711.00520400886183200
2016-12-021693.001726.001680.001719.008180001397398700
2016-12-011739.001794.001699.001705.0016852002932464500
2016-11-301737.001739.001698.001699.007910001352305700
2016-11-291759.001760.001718.001737.007682001331120900
2016-11-281775.001777.001707.001757.0010703001870740000
2016-11-251825.001832.001774.001782.007416001333200100
2016-11-241810.001837.001807.001817.0011696002132535100
2016-11-221813.001813.001763.001775.008416001494594400
2016-11-211837.001839.001805.001813.006754001228726500
2016-11-181829.001840.001806.001815.008280001505056000
2016-11-171790.001809.001766.001808.007609001363117900
2016-11-161750.001823.001750.001807.0015814002846149500
2016-11-151728.001755.001715.001728.007577001309995100
2016-11-141702.001740.001693.001735.0014122002434760700
2016-11-111763.001765.001668.001706.0018517003169689300
2016-11-101718.001760.001705.001750.0016405002855647400
2016-11-091700.001712.001551.001588.0021507003527401500
2016-11-081728.001740.001667.001678.0014616002477342000
2016-11-071700.001732.001672.001718.0020566003521794500
2016-11-041630.001712.001613.001694.0017651002954659800
2016-11-021665.001688.001645.001659.0023737003945209500
2016-11-011588.001721.001578.001711.0036637006109775800
2016-10-311400.001589.001352.001571.0038533005765933100
2016-10-281498.001503.001453.001473.0026299003878327500
2016-10-271502.001519.001472.001477.007286001083853100
2016-10-261485.001506.001478.001501.009283001387063300
2016-10-251496.001511.001484.001499.00569100852746600
2016-10-241500.001504.001474.001483.00619200919391100
2016-10-211500.001526.001492.001511.007104001073041800
2016-10-201515.001528.001504.001516.008369001268637100
2016-10-191556.001559.001516.001526.0010099001551216600
2016-10-181531.001561.001529.001553.008758001356184800
2016-10-171495.001539.001492.001532.006814001039184300
2016-10-141471.001527.001466.001520.0010026001505378200
2016-10-131490.001516.001450.001476.0012714001882326200
2016-10-121525.001556.001506.001508.0011275001719504500
2016-10-111513.001570.001513.001562.0013255002055236600
2016-10-071481.001493.001468.001490.00590600874473700
2016-10-061477.001508.001476.001485.007862001172477800
2016-10-051480.001483.001444.001452.008495001237380500
2016-10-041438.001482.001437.001476.009887001455585100
2016-10-031442.001459.001418.001427.007610001088944800
2016-09-301400.001437.001384.001429.0010393001470551000
2016-09-291400.001416.001397.001412.007420001044123700
2016-09-281372.001405.001355.001396.00637800882834600
2016-09-271358.001389.001331.001389.008194001116313200
2016-09-261421.001421.001376.001392.007794001085612300
2016-09-231399.001449.001387.001423.0014345002039422500
2016-09-211277.001405.001257.001399.0020143002686630500
2016-09-201271.001287.001254.001282.009794001245438100
2016-09-161259.001276.001252.001265.00680500860544600
2016-09-151231.001261.001230.001250.00560600699771100
2016-09-141256.001260.001231.001237.00589200733278000
2016-09-131259.001278.001251.001267.007911001001330900
2016-09-121245.001248.001220.001229.00536200660184600
2016-09-091242.001280.001231.001263.009790001227099800
2016-09-081230.001247.001225.001243.009239001144554100
2016-09-071270.001277.001224.001230.0011638001443041400
2016-09-061352.001358.001290.001300.0010205001336880000
2016-09-051338.001367.001323.001343.00684200923816400
2016-09-021368.001369.001319.001324.00532200710327400
2016-09-011359.001383.001348.001383.008175001122838500
2016-08-311364.001377.001350.001354.00567000770432100
2016-08-301346.001383.001342.001360.009483001296978600
2016-08-291335.001355.001324.001346.00602800809526200
2016-08-261304.001312.001274.001276.00669800860913700
2016-08-251310.001352.001285.001320.009721001282106900
2016-08-241331.001372.001322.001337.007987001070941600
2016-08-231360.001361.001310.001332.008941001194906200
2016-08-221398.001400.001366.001372.008992001242826200
2016-08-191401.001436.001392.001406.007895001114318600
2016-08-181400.001425.001388.001401.009390001323226600
2016-08-171358.001420.001357.001413.0013701001918705300
2016-08-161336.001372.001314.001352.0014347001940627100
2016-08-151306.001386.001306.001350.0010404001405327100
2016-08-121299.001320.001288.001305.008938001167017000
2016-08-101329.001332.001278.001285.008832001146868300
2016-08-091299.001340.001280.001335.0012781001683282400
2016-08-081230.001325.001225.001323.0018528002400231100
2016-08-051209.001246.001182.001186.0019034002302879600
2016-08-041200.001238.001183.001228.0013178001602065500
2016-08-031243.001250.001207.001212.0019982002458622500
2016-08-021128.001343.001119.001303.0056158006961223300
2016-08-011144.001144.001144.001144.00399700457256800
2016-07-29972.00998.00960.00994.00876700857772900
2016-07-28993.001003.00980.00986.00435800430128500
2016-07-27980.001001.00979.00993.00724500717731800
2016-07-261020.001020.00967.00968.00770900754820100
2016-07-251050.001066.001022.001031.00614600637093100
2016-07-221045.001055.001032.001046.00529000551651300
2016-07-211039.001061.001031.001059.00576100606579500
2016-07-201036.001041.001010.001021.00618000630811900
2016-07-191042.001063.001030.001047.00665200693333000
2016-07-151038.001050.001006.001014.0011048001132881000
2016-07-141007.001052.001007.001047.0012004001244978700
2016-07-131069.001084.001055.001059.00646700690010200
2016-07-12990.001038.00990.001027.00819700837641200
2016-07-11937.00973.00937.00970.00416500400072800
2016-07-08930.00953.00915.00922.00542100504018200
2016-07-07936.00954.00923.00934.00644300603288800
2016-07-06964.00966.00939.00947.00667300634160400
2016-07-05991.00998.00979.00993.00513500508032800
2016-07-04990.001005.00977.00996.00486900483812000
2016-07-011003.001031.00986.00992.00886700889313800
2016-06-301027.001037.00999.001002.00726900736211700
2016-06-29998.001016.00981.001005.00600100600750200
2016-06-28978.00988.00942.00978.00794000771624400
2016-06-271029.001029.00981.00987.00634700628994700
2016-06-241156.001157.00988.001000.0011173001165041200
2016-06-231074.001126.001065.001122.00420000462962300
2016-06-221100.001103.001075.001079.00399700433594600
2016-06-211080.001106.001066.001101.00596900651263100
2016-06-201079.001113.001079.001089.00525400575382700
2016-06-171064.001075.001046.001065.0012045001277640300
2016-06-161112.001126.001046.001055.00690000739866600
2016-06-151080.001134.001080.001118.00617000686546600
2016-06-141117.001126.001077.001090.00829000907098500
2016-06-131140.001142.001119.001119.00631300713098400
2016-06-101176.001185.001166.001180.00819600964769400
2016-06-091159.001202.001156.001183.0016424001939952700
2016-06-081134.001168.001125.001168.00852000981058600
2016-06-071119.001164.001118.001145.0011055001267288600
2016-06-061090.001103.001064.001102.00856700932128300
2016-06-031117.001149.001113.001123.00756400852154900
2016-06-021125.001139.001104.001114.0011940001337702200
2016-06-011102.001159.001084.001130.0010046001140660800
2016-05-311112.001142.001102.001130.009735001095804000
2016-05-301088.001125.001080.001112.0010866001202992900
2016-05-271072.001085.001057.001078.009645001035210000
2016-05-261060.001080.001035.001042.0013627001440329000
2016-05-251026.001034.001014.001030.00697700715571000
2016-05-241017.001034.001005.001008.00779700792818200
2016-05-23998.001023.00989.001021.0010215001030292900
2016-05-201002.001007.00991.00998.0010360001032755900
2016-05-191022.001029.00999.001002.0011833001192637600
2016-05-181016.001046.001004.001014.0014245001455156300
2016-05-171012.001042.00995.001020.0012189001233066600
2016-05-161002.001019.00968.00999.0023715002362724100
2016-05-131061.001061.001022.001028.0011846001227713400
2016-05-121052.001074.001032.001066.0010052001061891600
2016-05-111074.001090.001061.001066.0012869001379422200
2016-05-101039.001059.001023.001058.0016356001710412800
2016-05-091040.001044.001012.001033.0019216001981604800
2016-05-061075.001089.001023.001039.0038896004050159700
2016-05-021200.001203.001068.001068.0037665004128566300
2016-04-281416.001434.001365.001368.0013321001855930500
2016-04-271458.001460.001428.001438.007390001065836000
2016-04-261451.001488.001440.001454.0012404001818699700
2016-04-251448.001460.001420.001443.007910001142486900
2016-04-221458.001470.001435.001452.0012197001771467400
2016-04-211472.001483.001451.001463.0011969001753287200
2016-04-201464.001473.001445.001449.0011881001729359400
2016-04-191404.001425.001387.001418.0014821002085518000
2016-04-181383.001410.001375.001389.00667800930615400
2016-04-151454.001471.001441.001447.00646000939184700
2016-04-141462.001494.001454.001478.009308001371843200
2016-04-131422.001448.001411.001443.007436001069136100
2016-04-121353.001416.001338.001403.00695600968070700
2016-04-111329.001364.001298.001356.007732001029873000
2016-04-081297.001347.001258.001329.0017169002235824500
2016-04-071371.001414.001333.001346.007905001077206400
2016-04-061325.001376.001319.001368.00720500976235800
2016-04-051368.001382.001334.001351.0012305001665060900
2016-04-041400.001427.001362.001372.0012698001756447700
2016-04-011488.001488.001410.001421.007442001066552700
2016-03-311496.001509.001474.001484.009764001458155500
2016-03-301496.001506.001475.001485.00510700761813300
2016-03-291458.001499.001455.001497.007351001091207000
2016-03-281498.001513.001462.001483.007089001051536400
2016-03-251468.001502.001451.001498.00652100968238200
2016-03-241487.001490.001416.001451.00687900997521800
2016-03-231484.001506.001466.001486.008101001203629700
2016-03-221450.001632.001440.001479.0018991002847631400
2016-03-181430.001443.001400.001434.009183001307937800

   ※ 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。 

s7db.com Twitter Blog