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
2022-11-281,6971,7001,6661,669360,2001,669
2022-11-251,7001,7041,6771,696267,8001,696
2022-11-241,6981,7031,6731,690488,2001,690
2022-11-221,6021,6541,5991,639382,3001,639
2022-11-211,6051,6151,5931,614361,0001,614
2022-11-181,6241,6331,6021,602303,7001,602
2022-11-171,6111,6231,6081,621291,9001,621
2022-11-161,6181,6401,6001,621376,7001,621
2022-11-151,6011,6191,5951,609386,5001,609
2022-11-141,6351,6481,6061,610325,7001,610
2022-11-111,6191,6581,6081,652491,6001,652
2022-11-101,5941,5981,5691,579464,8001,579
2022-11-091,6311,6361,5981,610290,9001,610
2022-11-081,6091,6351,6071,629268,5001,629
2022-11-071,6351,6351,5911,604458,5001,604
2022-11-041,6381,6481,6061,619589,9001,619
2022-11-021,6361,6651,6271,639708,6001,639
2022-11-011,6471,6471,5951,635637,2001,635
2022-10-311,6721,6741,6031,6311,107,0001,631
2022-10-281,5951,6201,5811,602775,8001,602
2022-10-271,5901,6171,5901,614315,6001,614
2022-10-261,6351,6391,5911,599387,6001,599
2022-10-251,6001,6221,5891,618352,4001,618
2022-10-241,5941,6161,5811,586339,8001,586
2022-10-211,5621,5821,5561,556390,5001,556
2022-10-201,5761,5811,5491,561753,3001,561
2022-10-191,6031,6141,5931,602318,4001,602
2022-10-181,6011,6071,5741,604398,0001,604
2022-10-171,5481,5691,5381,568254,7001,568
2022-10-141,5741,5871,5541,582373,3001,582
2022-10-131,5451,5481,5191,526398,3001,526
2022-10-121,5581,5661,5271,547465,4001,547
2022-10-111,5841,6001,5621,571499,3001,571
2022-10-071,6121,6321,5961,606684,0001,606
2022-10-061,6391,6831,6311,661409,4001,661
2022-10-051,6591,6791,6401,664493,3001,664
2022-10-041,6181,6421,6071,625878,9001,625
2022-10-031,5871,6531,5811,648413,7001,648
2022-09-301,6481,6531,6041,613551,4001,613
2022-09-291,6721,6861,6331,679767,7001,679
2022-09-281,6841,6921,6001,628826,6001,628
2022-09-271,6971,7051,6751,689508,9001,689
2022-09-261,7241,7311,6651,673955,9001,673
2022-09-221,7751,7821,7481,773433,4001,773
2022-09-211,7751,7971,7611,782744,7001,782
2022-09-201,8291,8481,8001,806453,8001,806
2022-09-161,8141,8381,8051,811640,7001,811
2022-09-151,9181,9191,8291,836736,2001,836
2022-09-141,8731,9211,8571,909840,6001,909
2022-09-131,9431,9521,9181,949536,0001,949
2022-09-121,9251,9431,9001,940359,5001,940
2022-09-091,9081,9291,8931,8971,245,6001,897
2022-09-081,8861,9251,8861,9021,005,7001,902
2022-09-071,8261,8641,8071,862500,6001,862
2022-09-061,8251,8501,8061,836265,7001,836
2022-09-051,8171,8291,7951,805500,7001,805
2022-09-021,8731,8801,8171,827566,1001,827
2022-09-011,8711,8941,8571,882388,1001,882
2022-08-311,8651,9011,8521,898638,9001,898
2022-08-301,8791,8981,8621,890455,8001,890
2022-08-291,8181,8631,8051,854587,1001,854
2022-08-261,8981,9091,8921,898433,4001,898
2022-08-251,8791,8881,8571,880455,8001,880
2022-08-241,8121,8711,8031,869664,8001,869
2022-08-231,7941,8091,7831,786383,0001,786
2022-08-221,7951,8251,7781,824547,6001,824
2022-08-191,8531,8531,8201,835386,5001,835
2022-08-181,8491,8701,8411,852216,4001,852
2022-08-171,8451,8901,8311,889297,9001,889
2022-08-161,8741,8751,8271,838338,1001,838
2022-08-151,8981,9011,8731,879340,9001,879
2022-08-121,8941,9111,8791,904458,6001,904
2022-08-101,8901,8991,8481,856458,9001,856
2022-08-091,8501,8771,8501,862213,0001,862
2022-08-081,8101,8491,7961,844323,1001,844
2022-08-051,8401,8501,8201,822483,4001,822
2022-08-041,8701,8701,8221,860367,3001,860
2022-08-031,8651,8791,8431,853410,7001,853
2022-08-021,8791,8791,8161,862463,6001,862
2022-08-011,8751,9201,8751,893654,4001,893
2022-07-291,8651,8961,8571,866645,3001,866
2022-07-281,8481,8611,8171,854812,2001,854
2022-07-271,8701,8881,7811,8131,867,3001,813
2022-07-261,9702,0331,9241,9491,279,8001,949
2022-07-251,9131,9481,9071,942671,5001,942
2022-07-221,9231,9441,9021,938386,4001,938
2022-07-211,8921,9101,8801,900501,9001,900
2022-07-201,9041,9071,8731,894614,6001,894
2022-07-191,7941,8741,7761,864738,6001,864
2022-07-151,7501,7711,7271,754424,1001,754
2022-07-141,6891,7351,6741,722400,8001,722
2022-07-131,6741,7071,6631,696520,6001,696
2022-07-121,7911,7911,6911,691625,7001,691
2022-07-111,8471,8561,7951,812429,0001,812
2022-07-081,7651,8141,7561,784531,2001,784
2022-07-071,7401,7601,7111,754356,0001,754
2022-07-061,7001,7281,6911,720303,9001,720
2022-07-051,7171,7391,7011,720216,7001,720
2022-07-041,7351,7381,6941,711301,5001,711
2022-07-011,7861,8061,6871,707403,4001,707
2022-06-301,7961,7961,7591,768331,4001,768
2022-06-291,7741,7891,7571,785593,3001,785
2022-06-281,7971,8041,7811,800351,5001,800
2022-06-271,7931,8081,7611,797447,0001,797
2022-06-241,7221,7561,7031,748338,2001,748
2022-06-231,7201,7541,7021,706342,8001,706
2022-06-221,7691,7821,7341,734300,9001,734
2022-06-211,7321,7781,7041,765259,2001,765
2022-06-201,7781,7781,6801,692456,6001,692
2022-06-171,7701,7831,7381,7581,098,0001,758
2022-06-161,8711,8821,8201,829335,6001,829
2022-06-151,8941,9011,8411,847394,1001,847
2022-06-141,8541,8811,8481,879445,5001,879
2022-06-131,8741,9071,8621,892383,2001,892
2022-06-101,9591,9611,9231,935454,2001,935
2022-06-091,9621,9811,9521,967483,8001,967
2022-06-082,0042,0211,9751,988697,0001,988
2022-06-071,9391,9811,9341,950571,5001,950
2022-06-061,8941,9271,8681,922430,2001,922
2022-06-031,8901,9211,8851,903333,7001,903
2022-06-021,8661,8661,8361,859465,0001,859
2022-06-011,8491,9181,8471,892570,3001,892
2022-05-311,8391,8591,8291,839676,4001,839
2022-05-301,8541,9041,8461,850840,7001,850
2022-05-271,8361,8401,7831,814331,3001,814
2022-05-261,8201,8501,8141,818345,4001,818
2022-05-251,8151,8461,8151,834366,3001,834
2022-05-241,8361,8411,8061,830483,5001,830
2022-05-231,8751,8911,8391,859560,2001,859
2022-05-201,8481,8851,8411,864913,4001,864
2022-05-191,7681,8271,7601,814660,2001,814
2022-05-181,8781,8871,8271,839638,6001,839
2022-05-171,8601,8991,8511,884615,9001,884
2022-05-161,8681,9031,8331,8891,250,2001,889
2022-05-131,9981,9981,9071,9223,169,0001,922
2022-05-121,5901,6191,5701,598334,7001,598
2022-05-111,5661,6131,5601,602380,3001,602
2022-05-101,5971,6031,5521,594421,2001,594
2022-05-091,6411,6541,6091,629371,8001,629
2022-05-061,6701,6821,6351,681361,5001,681
2022-05-021,6761,6941,6471,678330,4001,678
2022-04-281,6521,6821,6191,681377,6001,681
2022-04-271,6251,6591,5721,651669,0001,651
2022-04-261,6561,6781,6131,671451,1001,671
2022-04-251,6841,6841,6461,652539,1001,652
2022-04-221,6841,7421,6761,737761,4001,737
2022-04-211,6981,7461,6871,721807,2001,721
2022-04-201,6201,7361,6201,6991,491,5001,699
2022-04-191,5211,5851,5151,570516,6001,570
2022-04-181,4941,5081,4591,493240,6001,493
2022-04-151,5001,5191,4861,516272,6001,516
2022-04-141,5001,5431,4921,538348,8001,538
2022-04-131,4861,5011,4741,493500,9001,493
2022-04-121,5381,5381,4931,499351,2001,499
2022-04-111,6101,6391,5511,560469,4001,560
2022-04-081,6051,6301,5821,625712,1001,625
2022-04-071,5441,5701,5381,568402,6001,568
2022-04-061,5921,5941,5521,584396,7001,584
2022-04-051,6171,6271,5941,613415,6001,613
2022-04-041,5421,5831,5271,579329,8001,579
2022-04-011,5251,5551,5051,547347,9001,547
2022-03-311,5701,5951,5561,565342,2001,565
2022-03-301,6041,6201,5671,588514,2001,588
2022-03-291,5741,5931,5701,579368,3001,579
2022-03-281,5711,5711,5091,556363,5001,556
2022-03-251,5941,6311,5671,578660,2001,578
2022-03-241,5151,5641,5121,561384,4001,561
2022-03-231,5281,5511,5081,545317,6001,545
2022-03-221,5111,5191,4811,498451,8001,498
2022-03-181,5161,5591,5101,528952,0001,528
2022-03-171,3971,4431,3891,428683,7001,428
2022-03-161,3731,3741,3371,356397,6001,356
2022-03-151,2771,3581,2771,350591,6001,350
2022-03-141,2691,3111,2691,291445,4001,291
2022-03-111,3011,3111,2551,272481,5001,272
2022-03-101,3011,3441,2931,331520,4001,331
2022-03-091,2551,2591,2111,224750,6001,224
2022-03-081,2801,2881,2471,257569,9001,257
2022-03-071,3801,3851,3021,315580,7001,315
2022-03-041,4441,4441,4081,414303,8001,414
2022-03-031,4721,4821,4461,456313,8001,456
2022-03-021,4961,5011,4281,428482,0001,428
2022-03-011,5171,5431,5161,518300,2001,518
2022-02-281,5271,5321,4871,508458,1001,508
2022-02-251,5031,5271,4871,508473,2001,508
2022-02-241,4691,4961,4521,473533,6001,473
2022-02-221,4601,5141,4581,490367,3001,490
2022-02-211,4771,5021,4631,490255,1001,490
2022-02-181,4921,5181,4781,507359,0001,507
2022-02-171,5311,5411,5051,529408,8001,529
2022-02-161,5401,5541,5261,532415,1001,532
2022-02-151,5261,5461,5021,521288,1001,521
2022-02-141,5371,5521,4871,523604,4001,523
2022-02-101,5791,6001,5481,576416,0001,576
2022-02-091,5481,5771,5141,557678,6001,557
2022-02-081,5081,5721,5081,547956,5001,547
2022-02-071,4651,4921,4431,486644,6001,486
2022-02-041,4641,4991,4491,490439,4001,490
2022-02-031,4621,5021,4471,470732,3001,470
2022-02-021,4251,4871,4241,479822,0001,479
2022-02-011,5801,5861,3891,4232,291,8001,423
2022-01-311,4511,5411,4361,541883,5001,541
2022-01-281,2401,2531,2151,241740,2001,241
2022-01-271,2971,3081,2171,226851,0001,226
2022-01-261,3301,3351,3011,302597,4001,302
2022-01-251,3931,3961,3281,346649,0001,346
2022-01-241,4081,4081,3711,393839,3001,393
2022-01-211,4551,4641,4051,439351,0001,439
2022-01-201,4621,4961,4501,485360,1001,485
2022-01-191,5011,5111,4411,450419,0001,450
2022-01-181,5561,5731,5281,536238,3001,536
2022-01-171,5621,5671,5241,539372,5001,539
2022-01-141,5811,5861,5601,573411,6001,573
2022-01-131,6151,6261,5801,599311,4001,599
2022-01-121,5851,6191,5811,607353,7001,607
2022-01-111,5861,5971,5341,546528,4001,546
2022-01-071,6291,6341,5771,592312,1001,592
2022-01-061,6551,6731,6061,615462,0001,615
2022-01-051,6721,6811,6421,659327,8001,659
2022-01-041,6871,6871,6521,671174,0001,671

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