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
2022-05-191,7681,8271,7601,814660,2001,814
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