7732 (株)トプコン の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 1,768 | 1,827 | 1,760 | 1,814 | 660,200 | 1,814 |
| 2022-05-18 | 1,878 | 1,887 | 1,827 | 1,839 | 638,600 | 1,839 |
| 2022-05-17 | 1,860 | 1,899 | 1,851 | 1,884 | 615,900 | 1,884 |
| 2022-05-16 | 1,868 | 1,903 | 1,833 | 1,889 | 1,250,200 | 1,889 |
| 2022-05-13 | 1,998 | 1,998 | 1,907 | 1,922 | 3,169,000 | 1,922 |
| 2022-05-12 | 1,590 | 1,619 | 1,570 | 1,598 | 334,700 | 1,598 |
| 2022-05-11 | 1,566 | 1,613 | 1,560 | 1,602 | 380,300 | 1,602 |
| 2022-05-10 | 1,597 | 1,603 | 1,552 | 1,594 | 421,200 | 1,594 |
| 2022-05-09 | 1,641 | 1,654 | 1,609 | 1,629 | 371,800 | 1,629 |
| 2022-05-06 | 1,670 | 1,682 | 1,635 | 1,681 | 361,500 | 1,681 |
| 2022-05-02 | 1,676 | 1,694 | 1,647 | 1,678 | 330,400 | 1,678 |
| 2022-04-28 | 1,652 | 1,682 | 1,619 | 1,681 | 377,600 | 1,681 |
| 2022-04-27 | 1,625 | 1,659 | 1,572 | 1,651 | 669,000 | 1,651 |
| 2022-04-26 | 1,656 | 1,678 | 1,613 | 1,671 | 451,100 | 1,671 |
| 2022-04-25 | 1,684 | 1,684 | 1,646 | 1,652 | 539,100 | 1,652 |
| 2022-04-22 | 1,684 | 1,742 | 1,676 | 1,737 | 761,400 | 1,737 |
| 2022-04-21 | 1,698 | 1,746 | 1,687 | 1,721 | 807,200 | 1,721 |
| 2022-04-20 | 1,620 | 1,736 | 1,620 | 1,699 | 1,491,500 | 1,699 |
| 2022-04-19 | 1,521 | 1,585 | 1,515 | 1,570 | 516,600 | 1,570 |
| 2022-04-18 | 1,494 | 1,508 | 1,459 | 1,493 | 240,600 | 1,493 |
| 2022-04-15 | 1,500 | 1,519 | 1,486 | 1,516 | 272,600 | 1,516 |
| 2022-04-14 | 1,500 | 1,543 | 1,492 | 1,538 | 348,800 | 1,538 |
| 2022-04-13 | 1,486 | 1,501 | 1,474 | 1,493 | 500,900 | 1,493 |
| 2022-04-12 | 1,538 | 1,538 | 1,493 | 1,499 | 351,200 | 1,499 |
| 2022-04-11 | 1,610 | 1,639 | 1,551 | 1,560 | 469,400 | 1,560 |
| 2022-04-08 | 1,605 | 1,630 | 1,582 | 1,625 | 712,100 | 1,625 |
| 2022-04-07 | 1,544 | 1,570 | 1,538 | 1,568 | 402,600 | 1,568 |
| 2022-04-06 | 1,592 | 1,594 | 1,552 | 1,584 | 396,700 | 1,584 |
| 2022-04-05 | 1,617 | 1,627 | 1,594 | 1,613 | 415,600 | 1,613 |
| 2022-04-04 | 1,542 | 1,583 | 1,527 | 1,579 | 329,800 | 1,579 |
| 2022-04-01 | 1,525 | 1,555 | 1,505 | 1,547 | 347,900 | 1,547 |
| 2022-03-31 | 1,570 | 1,595 | 1,556 | 1,565 | 342,200 | 1,565 |
| 2022-03-30 | 1,604 | 1,620 | 1,567 | 1,588 | 514,200 | 1,588 |
| 2022-03-29 | 1,574 | 1,593 | 1,570 | 1,579 | 368,300 | 1,579 |
| 2022-03-28 | 1,571 | 1,571 | 1,509 | 1,556 | 363,500 | 1,556 |
| 2022-03-25 | 1,594 | 1,631 | 1,567 | 1,578 | 660,200 | 1,578 |
| 2022-03-24 | 1,515 | 1,564 | 1,512 | 1,561 | 384,400 | 1,561 |
| 2022-03-23 | 1,528 | 1,551 | 1,508 | 1,545 | 317,600 | 1,545 |
| 2022-03-22 | 1,511 | 1,519 | 1,481 | 1,498 | 451,800 | 1,498 |
| 2022-03-18 | 1,516 | 1,559 | 1,510 | 1,528 | 952,000 | 1,528 |
| 2022-03-17 | 1,397 | 1,443 | 1,389 | 1,428 | 683,700 | 1,428 |
| 2022-03-16 | 1,373 | 1,374 | 1,337 | 1,356 | 397,600 | 1,356 |
| 2022-03-15 | 1,277 | 1,358 | 1,277 | 1,350 | 591,600 | 1,350 |
| 2022-03-14 | 1,269 | 1,311 | 1,269 | 1,291 | 445,400 | 1,291 |
| 2022-03-11 | 1,301 | 1,311 | 1,255 | 1,272 | 481,500 | 1,272 |
| 2022-03-10 | 1,301 | 1,344 | 1,293 | 1,331 | 520,400 | 1,331 |
| 2022-03-09 | 1,255 | 1,259 | 1,211 | 1,224 | 750,600 | 1,224 |
| 2022-03-08 | 1,280 | 1,288 | 1,247 | 1,257 | 569,900 | 1,257 |
| 2022-03-07 | 1,380 | 1,385 | 1,302 | 1,315 | 580,700 | 1,315 |
| 2022-03-04 | 1,444 | 1,444 | 1,408 | 1,414 | 303,800 | 1,414 |
| 2022-03-03 | 1,472 | 1,482 | 1,446 | 1,456 | 313,800 | 1,456 |
| 2022-03-02 | 1,496 | 1,501 | 1,428 | 1,428 | 482,000 | 1,428 |
| 2022-03-01 | 1,517 | 1,543 | 1,516 | 1,518 | 300,200 | 1,518 |
| 2022-02-28 | 1,527 | 1,532 | 1,487 | 1,508 | 458,100 | 1,508 |
| 2022-02-25 | 1,503 | 1,527 | 1,487 | 1,508 | 473,200 | 1,508 |
| 2022-02-24 | 1,469 | 1,496 | 1,452 | 1,473 | 533,600 | 1,473 |
| 2022-02-22 | 1,460 | 1,514 | 1,458 | 1,490 | 367,300 | 1,490 |
| 2022-02-21 | 1,477 | 1,502 | 1,463 | 1,490 | 255,100 | 1,490 |
| 2022-02-18 | 1,492 | 1,518 | 1,478 | 1,507 | 359,000 | 1,507 |
| 2022-02-17 | 1,531 | 1,541 | 1,505 | 1,529 | 408,800 | 1,529 |
| 2022-02-16 | 1,540 | 1,554 | 1,526 | 1,532 | 415,100 | 1,532 |
| 2022-02-15 | 1,526 | 1,546 | 1,502 | 1,521 | 288,100 | 1,521 |
| 2022-02-14 | 1,537 | 1,552 | 1,487 | 1,523 | 604,400 | 1,523 |
| 2022-02-10 | 1,579 | 1,600 | 1,548 | 1,576 | 416,000 | 1,576 |
| 2022-02-09 | 1,548 | 1,577 | 1,514 | 1,557 | 678,600 | 1,557 |
| 2022-02-08 | 1,508 | 1,572 | 1,508 | 1,547 | 956,500 | 1,547 |
| 2022-02-07 | 1,465 | 1,492 | 1,443 | 1,486 | 644,600 | 1,486 |
| 2022-02-04 | 1,464 | 1,499 | 1,449 | 1,490 | 439,400 | 1,490 |
| 2022-02-03 | 1,462 | 1,502 | 1,447 | 1,470 | 732,300 | 1,470 |
| 2022-02-02 | 1,425 | 1,487 | 1,424 | 1,479 | 822,000 | 1,479 |
| 2022-02-01 | 1,580 | 1,586 | 1,389 | 1,423 | 2,291,800 | 1,423 |
| 2022-01-31 | 1,451 | 1,541 | 1,436 | 1,541 | 883,500 | 1,541 |
| 2022-01-28 | 1,240 | 1,253 | 1,215 | 1,241 | 740,200 | 1,241 |
| 2022-01-27 | 1,297 | 1,308 | 1,217 | 1,226 | 851,000 | 1,226 |
| 2022-01-26 | 1,330 | 1,335 | 1,301 | 1,302 | 597,400 | 1,302 |
| 2022-01-25 | 1,393 | 1,396 | 1,328 | 1,346 | 649,000 | 1,346 |
| 2022-01-24 | 1,408 | 1,408 | 1,371 | 1,393 | 839,300 | 1,393 |
| 2022-01-21 | 1,455 | 1,464 | 1,405 | 1,439 | 351,000 | 1,439 |
| 2022-01-20 | 1,462 | 1,496 | 1,450 | 1,485 | 360,100 | 1,485 |
| 2022-01-19 | 1,501 | 1,511 | 1,441 | 1,450 | 419,000 | 1,450 |
| 2022-01-18 | 1,556 | 1,573 | 1,528 | 1,536 | 238,300 | 1,536 |
| 2022-01-17 | 1,562 | 1,567 | 1,524 | 1,539 | 372,500 | 1,539 |
| 2022-01-14 | 1,581 | 1,586 | 1,560 | 1,573 | 411,600 | 1,573 |
| 2022-01-13 | 1,615 | 1,626 | 1,580 | 1,599 | 311,400 | 1,599 |
| 2022-01-12 | 1,585 | 1,619 | 1,581 | 1,607 | 353,700 | 1,607 |
| 2022-01-11 | 1,586 | 1,597 | 1,534 | 1,546 | 528,400 | 1,546 |
| 2022-01-07 | 1,629 | 1,634 | 1,577 | 1,592 | 312,100 | 1,592 |
| 2022-01-06 | 1,655 | 1,673 | 1,606 | 1,615 | 462,000 | 1,615 |
| 2022-01-05 | 1,672 | 1,681 | 1,642 | 1,659 | 327,800 | 1,659 |
| 2022-01-04 | 1,687 | 1,687 | 1,652 | 1,671 | 174,000 | 1,671 |
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
