7732 (株)トプコン の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,736 | 1,736 | 1,697.5 | 1,700.5 | 290,500 | 1,700.50 |
| 2024-07-25 | 1,769 | 1,773.5 | 1,715 | 1,727.5 | 606,900 | 1,727.50 |
| 2024-07-24 | 1,833.5 | 1,834.5 | 1,793 | 1,794 | 500,100 | 1,794 |
| 2024-07-23 | 1,857.5 | 1,872.5 | 1,847.5 | 1,857 | 324,100 | 1,857 |
| 2024-07-22 | 1,889.5 | 1,895 | 1,848 | 1,862 | 301,700 | 1,862 |
| 2024-07-19 | 1,875.5 | 1,887 | 1,863.5 | 1,878 | 223,000 | 1,878 |
| 2024-07-18 | 1,895 | 1,904.5 | 1,870.5 | 1,884 | 757,900 | 1,884 |
| 2024-07-17 | 1,900 | 1,924.5 | 1,898 | 1,921 | 448,600 | 1,921 |
| 2024-07-16 | 1,851.5 | 1,890 | 1,845 | 1,886.5 | 337,400 | 1,886.50 |
| 2024-07-12 | 1,810 | 1,864 | 1,807 | 1,850 | 452,200 | 1,850 |
| 2024-07-11 | 1,848.5 | 1,865.5 | 1,839 | 1,850 | 339,900 | 1,850 |
| 2024-07-10 | 1,839.5 | 1,848 | 1,822 | 1,825.5 | 416,000 | 1,825.50 |
| 2024-07-09 | 1,825 | 1,844.5 | 1,824 | 1,840 | 253,000 | 1,840 |
| 2024-07-08 | 1,821 | 1,844 | 1,806 | 1,829.5 | 285,400 | 1,829.50 |
| 2024-07-05 | 1,837.5 | 1,861.5 | 1,825 | 1,832 | 317,000 | 1,832 |
| 2024-07-04 | 1,830 | 1,841.5 | 1,819.5 | 1,837.5 | 300,900 | 1,837.50 |
| 2024-07-03 | 1,813 | 1,823.5 | 1,797.5 | 1,823.5 | 334,000 | 1,823.50 |
| 2024-07-02 | 1,811.5 | 1,829.5 | 1,795.5 | 1,814.5 | 511,300 | 1,814.50 |
| 2024-07-01 | 1,809 | 1,822 | 1,786 | 1,820.5 | 354,800 | 1,820.50 |
| 2024-06-28 | 1,773 | 1,808 | 1,761 | 1,796.5 | 499,100 | 1,796.50 |
| 2024-06-27 | 1,746.5 | 1,778.5 | 1,741.5 | 1,768 | 449,100 | 1,768 |
| 2024-06-26 | 1,766 | 1,779.5 | 1,737.5 | 1,763.5 | 472,700 | 1,763.50 |
| 2024-06-25 | 1,791 | 1,793.5 | 1,772 | 1,772 | 313,900 | 1,772 |
| 2024-06-24 | 1,789 | 1,802.5 | 1,753 | 1,785 | 523,000 | 1,785 |
| 2024-06-21 | 1,799.5 | 1,812 | 1,784 | 1,795.5 | 740,200 | 1,795.50 |
| 2024-06-20 | 1,772.5 | 1,803 | 1,772.5 | 1,791.5 | 382,700 | 1,791.50 |
| 2024-06-19 | 1,748.5 | 1,778 | 1,743.5 | 1,769 | 388,800 | 1,769 |
| 2024-06-18 | 1,706.5 | 1,734 | 1,706.5 | 1,729.5 | 367,100 | 1,729.50 |
| 2024-06-17 | 1,697.5 | 1,709 | 1,685 | 1,705 | 358,900 | 1,705 |
| 2024-06-14 | 1,689.5 | 1,707 | 1,688 | 1,700 | 285,800 | 1,700 |
| 2024-06-13 | 1,687 | 1,709 | 1,677.5 | 1,697 | 264,800 | 1,697 |
| 2024-06-12 | 1,695 | 1,702.5 | 1,675.5 | 1,676 | 328,300 | 1,676 |
| 2024-06-11 | 1,720 | 1,720 | 1,699 | 1,700 | 168,400 | 1,700 |
| 2024-06-10 | 1,703.5 | 1,726 | 1,703.5 | 1,719.5 | 357,500 | 1,719.50 |
| 2024-06-07 | 1,700 | 1,716 | 1,694 | 1,701 | 168,500 | 1,701 |
| 2024-06-06 | 1,720 | 1,723.5 | 1,692.5 | 1,694.5 | 289,200 | 1,694.50 |
| 2024-06-05 | 1,717 | 1,726 | 1,701.5 | 1,706.5 | 200,100 | 1,706.50 |
| 2024-06-04 | 1,720 | 1,731 | 1,703 | 1,722.5 | 316,900 | 1,722.50 |
| 2024-06-03 | 1,706 | 1,738.5 | 1,701.5 | 1,729.5 | 251,700 | 1,729.50 |
| 2024-05-31 | 1,682 | 1,706.5 | 1,682 | 1,705 | 293,600 | 1,705 |
| 2024-05-30 | 1,680 | 1,690.5 | 1,659.5 | 1,681.5 | 324,100 | 1,681.50 |
| 2024-05-29 | 1,716.5 | 1,735 | 1,694.5 | 1,697.5 | 304,800 | 1,697.50 |
| 2024-05-28 | 1,752 | 1,758.5 | 1,732.5 | 1,733.5 | 353,000 | 1,733.50 |
| 2024-05-27 | 1,720.5 | 1,761.5 | 1,685 | 1,746.5 | 603,700 | 1,746.50 |
| 2024-05-24 | 1,688.5 | 1,719 | 1,676 | 1,717 | 359,300 | 1,717 |
| 2024-05-23 | 1,682 | 1,720 | 1,668 | 1,709.5 | 330,400 | 1,709.50 |
| 2024-05-22 | 1,690 | 1,706 | 1,672 | 1,682 | 521,800 | 1,682 |
| 2024-05-21 | 1,730 | 1,737.5 | 1,702 | 1,713 | 861,700 | 1,713 |
| 2024-05-20 | 1,692 | 1,730 | 1,680.5 | 1,713.5 | 576,200 | 1,713.50 |
| 2024-05-17 | 1,754 | 1,759.5 | 1,706.5 | 1,711 | 317,500 | 1,711 |
| 2024-05-16 | 1,808 | 1,808 | 1,732.5 | 1,758 | 453,100 | 1,758 |
| 2024-05-15 | 1,835.5 | 1,858 | 1,799 | 1,802.5 | 426,100 | 1,802.50 |
| 2024-05-14 | 1,859.5 | 1,860 | 1,782.5 | 1,841 | 708,300 | 1,841 |
| 2024-05-13 | 2,022 | 2,029.5 | 1,875.5 | 1,883.5 | 1,133,500 | 1,883.50 |
| 2024-05-10 | 1,905 | 1,929 | 1,892.5 | 1,903 | 619,300 | 1,903 |
| 2024-05-09 | 1,889 | 1,908.5 | 1,872.5 | 1,887 | 398,700 | 1,887 |
| 2024-05-08 | 1,890 | 1,908 | 1,865 | 1,873.5 | 423,900 | 1,873.50 |
| 2024-05-07 | 1,857.5 | 1,884.5 | 1,840 | 1,871.5 | 449,500 | 1,871.50 |
| 2024-05-02 | 1,834.5 | 1,865.5 | 1,833 | 1,857.5 | 303,800 | 1,857.50 |
| 2024-05-01 | 1,832 | 1,857 | 1,822 | 1,848.5 | 285,500 | 1,848.50 |
| 2024-04-30 | 1,864.5 | 1,867 | 1,828.5 | 1,854 | 365,000 | 1,854 |
| 2024-04-26 | 1,807 | 1,841 | 1,778 | 1,824 | 410,300 | 1,824 |
| 2024-04-25 | 1,848 | 1,874.5 | 1,823.5 | 1,823.5 | 461,000 | 1,823.50 |
| 2024-04-24 | 1,794.5 | 1,857 | 1,789.5 | 1,857 | 535,000 | 1,857 |
| 2024-04-23 | 1,766.5 | 1,783 | 1,760 | 1,774 | 224,600 | 1,774 |
| 2024-04-22 | 1,746 | 1,790 | 1,732.5 | 1,766.5 | 355,900 | 1,766.50 |
| 2024-04-19 | 1,714 | 1,724 | 1,686.5 | 1,719.5 | 372,700 | 1,719.50 |
| 2024-04-18 | 1,707 | 1,740.5 | 1,686 | 1,730.5 | 314,700 | 1,730.50 |
| 2024-04-17 | 1,689.5 | 1,719.5 | 1,662.5 | 1,707 | 413,700 | 1,707 |
| 2024-04-16 | 1,732.5 | 1,735.5 | 1,692 | 1,706 | 446,200 | 1,706 |
| 2024-04-15 | 1,711 | 1,733.5 | 1,693 | 1,732 | 268,700 | 1,732 |
| 2024-04-12 | 1,770 | 1,784 | 1,742.5 | 1,745.5 | 232,800 | 1,745.50 |
| 2024-04-11 | 1,740 | 1,751.5 | 1,723 | 1,750 | 252,900 | 1,750 |
| 2024-04-10 | 1,741.5 | 1,769 | 1,741.5 | 1,757 | 276,000 | 1,757 |
| 2024-04-09 | 1,728 | 1,747 | 1,715.5 | 1,740.5 | 192,600 | 1,740.50 |
| 2024-04-08 | 1,710 | 1,727.5 | 1,701 | 1,727 | 247,600 | 1,727 |
| 2024-04-05 | 1,701 | 1,703.5 | 1,677.5 | 1,700 | 232,500 | 1,700 |
| 2024-04-04 | 1,730 | 1,737 | 1,717.5 | 1,723 | 263,400 | 1,723 |
| 2024-04-03 | 1,708 | 1,731.5 | 1,700.5 | 1,710 | 194,200 | 1,710 |
| 2024-04-02 | 1,747 | 1,753.5 | 1,714.5 | 1,719.5 | 325,600 | 1,719.50 |
| 2024-04-01 | 1,800 | 1,800 | 1,712.5 | 1,720.5 | 330,400 | 1,720.50 |
| 2024-03-29 | 1,750 | 1,786.5 | 1,749 | 1,782.5 | 320,100 | 1,782.50 |
| 2024-03-28 | 1,752 | 1,776.5 | 1,733.5 | 1,740.5 | 277,000 | 1,740.50 |
| 2024-03-27 | 1,789.5 | 1,804.5 | 1,765 | 1,782.5 | 474,200 | 1,782.50 |
| 2024-03-26 | 1,760 | 1,794 | 1,742.5 | 1,785 | 273,400 | 1,785 |
| 2024-03-25 | 1,786.5 | 1,802.5 | 1,759.5 | 1,763.5 | 254,500 | 1,763.50 |
| 2024-03-22 | 1,780 | 1,788 | 1,761 | 1,786.5 | 174,800 | 1,786.50 |
| 2024-03-21 | 1,780 | 1,787 | 1,763.5 | 1,770.5 | 236,300 | 1,770.50 |
| 2024-03-19 | 1,750 | 1,770.5 | 1,744 | 1,763.5 | 221,100 | 1,763.50 |
| 2024-03-18 | 1,750 | 1,783.5 | 1,741 | 1,752 | 210,000 | 1,752 |
| 2024-03-15 | 1,714 | 1,755.5 | 1,703 | 1,745 | 478,000 | 1,745 |
| 2024-03-14 | 1,705 | 1,716.5 | 1,674.5 | 1,716 | 201,600 | 1,716 |
| 2024-03-13 | 1,712.5 | 1,741 | 1,686 | 1,689.5 | 268,400 | 1,689.50 |
| 2024-03-12 | 1,666 | 1,699.5 | 1,642 | 1,694.5 | 318,000 | 1,694.50 |
| 2024-03-11 | 1,720 | 1,732.5 | 1,670.5 | 1,688.5 | 339,000 | 1,688.50 |
| 2024-03-08 | 1,708.5 | 1,768 | 1,699.5 | 1,744.5 | 367,200 | 1,744.50 |
| 2024-03-07 | 1,770 | 1,781 | 1,742.5 | 1,748.5 | 352,600 | 1,748.50 |
| 2024-03-06 | 1,752 | 1,786.5 | 1,746 | 1,766 | 231,400 | 1,766 |
| 2024-03-05 | 1,755 | 1,771 | 1,741 | 1,763.5 | 292,500 | 1,763.50 |
| 2024-03-04 | 1,777.5 | 1,777.5 | 1,754 | 1,759.5 | 291,900 | 1,759.50 |
| 2024-03-01 | 1,773 | 1,783 | 1,756.5 | 1,760 | 271,600 | 1,760 |
| 2024-02-29 | 1,761 | 1,785.5 | 1,749 | 1,776.5 | 410,300 | 1,776.50 |
| 2024-02-28 | 1,783 | 1,804.5 | 1,776 | 1,781.5 | 460,500 | 1,781.50 |
| 2024-02-27 | 1,808 | 1,844 | 1,783.5 | 1,818.5 | 841,700 | 1,818.50 |
| 2024-02-26 | 1,791 | 1,814 | 1,771.5 | 1,780 | 482,500 | 1,780 |
| 2024-02-22 | 1,782 | 1,787.5 | 1,774.5 | 1,784 | 371,100 | 1,784 |
| 2024-02-21 | 1,760 | 1,775.5 | 1,751 | 1,769 | 249,900 | 1,769 |
| 2024-02-20 | 1,750 | 1,787.5 | 1,747.5 | 1,771.5 | 328,300 | 1,771.50 |
| 2024-02-19 | 1,779 | 1,787 | 1,741 | 1,753 | 423,300 | 1,753 |
| 2024-02-16 | 1,738 | 1,778 | 1,735.5 | 1,754 | 431,400 | 1,754 |
| 2024-02-15 | 1,720 | 1,734 | 1,717 | 1,724 | 307,300 | 1,724 |
| 2024-02-14 | 1,719.5 | 1,727 | 1,705.5 | 1,719 | 384,400 | 1,719 |
| 2024-02-13 | 1,700 | 1,726.5 | 1,689.5 | 1,719.5 | 459,100 | 1,719.50 |
| 2024-02-09 | 1,730 | 1,742.5 | 1,697 | 1,697 | 444,200 | 1,697 |
| 2024-02-08 | 1,727 | 1,735 | 1,698 | 1,724.5 | 440,500 | 1,724.50 |
| 2024-02-07 | 1,723 | 1,734 | 1,704.5 | 1,716.5 | 398,300 | 1,716.50 |
| 2024-02-06 | 1,746.5 | 1,761 | 1,739 | 1,742.5 | 400,900 | 1,742.50 |
| 2024-02-05 | 1,767 | 1,784 | 1,750 | 1,767 | 601,500 | 1,767 |
| 2024-02-02 | 1,755 | 1,761 | 1,733.5 | 1,746.5 | 626,000 | 1,746.50 |
| 2024-02-01 | 1,725 | 1,752 | 1,713.5 | 1,750 | 771,900 | 1,750 |
| 2024-01-31 | 1,662 | 1,711 | 1,636.5 | 1,710 | 940,900 | 1,710 |
| 2024-01-30 | 1,755 | 1,791.5 | 1,646 | 1,694 | 1,803,900 | 1,694 |
| 2024-01-29 | 1,590 | 1,607 | 1,574.5 | 1,595 | 601,600 | 1,595 |
| 2024-01-26 | 1,615 | 1,625 | 1,590.5 | 1,593 | 776,300 | 1,593 |
| 2024-01-25 | 1,612.5 | 1,635.5 | 1,612.5 | 1,625.5 | 524,700 | 1,625.50 |
| 2024-01-24 | 1,646 | 1,648.5 | 1,616.5 | 1,621 | 349,500 | 1,621 |
| 2024-01-23 | 1,639.5 | 1,652.5 | 1,629 | 1,641.5 | 475,100 | 1,641.50 |
| 2024-01-22 | 1,640 | 1,642 | 1,615.5 | 1,631 | 347,500 | 1,631 |
| 2024-01-19 | 1,629 | 1,640 | 1,618 | 1,628.5 | 419,700 | 1,628.50 |
| 2024-01-18 | 1,599.5 | 1,613.5 | 1,582.5 | 1,606 | 446,100 | 1,606 |
| 2024-01-17 | 1,652 | 1,665.5 | 1,615 | 1,615.5 | 585,900 | 1,615.50 |
| 2024-01-16 | 1,660 | 1,667 | 1,632 | 1,646 | 530,800 | 1,646 |
| 2024-01-15 | 1,711 | 1,723 | 1,673 | 1,674.5 | 897,100 | 1,674.50 |
| 2024-01-12 | 1,699 | 1,736 | 1,666 | 1,723.5 | 2,173,700 | 1,723.50 |
| 2024-01-11 | 1,602.5 | 1,615 | 1,580.5 | 1,592 | 539,100 | 1,592 |
| 2024-01-10 | 1,575 | 1,601 | 1,571.5 | 1,581 | 583,800 | 1,581 |
| 2024-01-09 | 1,576.5 | 1,581 | 1,547 | 1,568.5 | 579,800 | 1,568.50 |
| 2024-01-05 | 1,550 | 1,567 | 1,540 | 1,555.5 | 758,900 | 1,555.50 |
| 2024-01-04 | 1,500 | 1,551 | 1,492 | 1,545.5 | 689,200 | 1,545.50 |
分割・併合履歴 ： [2006-03-28]1株→2株 [1987-09-26]1株→1.05株 [1985-03-27]1株→1.2株 [1984-03-28]1株→1.1株
