7732 (株)トプコン の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-3055557055557014,000285
1992-12-2956256355555521,000277.50
1992-12-285645645555634,000281.50
1992-12-2555056255056226,000281
1992-12-245555585555585,000279
1992-12-225645655625629,000281
1992-12-2156257056256539,000282.50
1992-12-1856657956256234,000281
1992-12-1755856755856511,000282.50
1992-12-1655055054854834,000274
1992-12-1554055053955014,000275
1992-12-1455055554154120,000270.50
1992-12-1155055555055027,000275
1992-12-1055056054655069,000275
1992-12-0955055054255013,000275
1992-12-085505505505506,000275
1992-12-0755055054355031,000275
1992-12-0452554052553041,000265
1992-12-0353153352552539,000262.50
1992-12-0253553553053011,000265
1992-12-0154054052652815,000264
1992-11-3053254053054011,000270
1992-11-2752553052553051,000265
1992-11-2650252750152540,000262.50
1992-11-2552252252052217,000261
1992-11-2450150349249223,000246
1992-11-2050050049550025,000250
1992-11-1949550049050049,000250
1992-11-1848549548549556,000247.50
1992-11-1749149549049513,000247.50
1992-11-1650050050050021,000250
1992-11-1350651050051024,000255
1992-11-1251251250550512,000252.50
1992-11-115255255155152,000257.50
1992-11-105125125125121,000256
1992-11-095025125025124,000256
1992-11-0552552552252216,000261
1992-11-045355355355352,000267.50
1992-11-0252552552552516,000262.50
1992-10-305255255255256,000262.50
1992-10-295315415315414,000270.50
1992-10-2853553653053017,000265
1992-10-275355385355386,000269
1992-10-2354055054055015,000275
1992-10-2253653653053024,000265
1992-10-2154054054054010,000270
1992-10-205505505415449,000272
1992-10-1955455455055017,000275
1992-10-1655555755155424,000277
1992-10-1555555555355410,000277
1992-10-1456056056056013,000280
1992-10-135705705705701,000285
1992-10-125605605605601,000280
1992-10-0956056056056015,000280
1992-10-0856056556056021,000280
1992-10-0756156155056015,000280
1992-10-065615615615612,000280.50
1992-10-055615615615613,000280.50
1992-10-0256258056257533,000287.50
1992-10-0156257555256447,000282
1992-09-305805805725723,000286
1992-09-295805805805804,000290
1992-09-255815835815833,000291.50
1992-09-2460060058558623,000293
1992-09-2258159558059023,000295
1992-09-215965965855857,000292.50
1992-09-1858359458259420,000297
1992-09-1759959958058016,000290
1992-09-1662062060160126,000300.50
1992-09-1460061060061020,000305
1992-09-1161661661661614,000308
1992-09-1058560058559652,000298
1992-09-0957057656557620,000288
1992-09-0856058056057146,000285.50
1992-09-0759960057057061,000285
1992-09-0459160558560071,000300
1992-09-0357058056358033,000290
1992-09-0257057557057043,000285
1992-09-0158558556056260,000281
1992-08-3159259456256244,000281
1992-08-2856860055159067,000295
1992-08-2751656951656963,000284.50
1992-08-2652052550551063,000255
1992-08-2556956954054042,000270
1992-08-2453756953755957,000279.50
1992-08-2150653750653750,000268.50
1992-08-2051053150550535,000252.50
1992-08-195105105005008,000250
1992-08-1853053153053053,000265
1992-08-1752053052052014,000260
1992-08-1451553051553013,000265
1992-08-1352052052052020,000260
1992-08-125105105105108,000255
1992-08-1153053053053014,000265
1992-08-105355355265267,000263
1992-08-0754054052753518,000267.50
1992-08-0654255054254211,000271
1992-08-0555155254054013,000270
1992-08-045535535515514,000275.50
1992-08-0355756055156029,000280
1992-07-3157057855956027,000280
1992-07-3058058057057019,000285
1992-07-296006006006009,000300
1992-07-285805905805906,000295
1992-07-2461762061261820,000309
1992-07-2258358358058011,000290
1992-07-215815815815813,000290.50
1992-07-205815815815815,000290.50
1992-07-1759259558958923,000294.50
1992-07-1661161559259235,000296
1992-07-156096106096104,000305
1992-07-145915935915924,000296
1992-07-1360060058059020,000295
1992-07-1061262061262016,000310
1992-07-0960560559259215,000296
1992-07-0859560059559821,000299
1992-07-0760760759060545,000302.50
1992-07-0658259858259719,000298.50
1992-07-0357057257057254,000286
1992-07-0254557854557833,000289
1992-07-0154055054055037,000275
1992-06-3053954053353939,000269.50
1992-06-2956556554154129,000270.50
1992-06-2659059056056022,000280
1992-06-2559059058058559,000292.50
1992-06-2458058558058040,000290
1992-06-2360560558258328,000291.50
1992-06-2262262661061015,000305
1992-06-1962062062062011,000310
1992-06-186316316206202,000310
1992-06-176636636506507,000325
1992-06-166606646606644,000332
1992-06-1567067066466832,000334
1992-06-1268068067067010,000335
1992-06-1168068567568012,000340
1992-06-107107106906905,000345
1992-06-097137137137131,000356.50
1992-06-087107107107102,000355
1992-06-037207207207206,000360
1992-06-0172472571071030,000355
1992-05-2972772772372417,000362
1992-05-2872872872872812,000364
1992-05-277307307207288,000364
1992-05-2573073073073016,000365
1992-05-227207207207202,000360
1992-05-2172072071072011,000360
1992-05-207307307267266,000363
1992-05-1972573072572534,000362.50
1992-05-187177457177454,000372.50
1992-05-157297297177177,000358.50
1992-05-1473974573573554,000367.50
1992-05-1373573572573568,000367.50
1992-05-1272773572472551,000362.50
1992-05-1169572569572537,000362.50
1992-05-0869569569569529,000347.50
1992-05-0771871871471536,000357.50
1992-05-0671471471371411,000357
1992-05-0171471471471410,000357
1992-04-3068968967167128,000335.50
1992-04-2870471470071254,000356
1992-04-2769069068568535,000342.50
1992-04-246806806806805,000340
1992-04-2367067066067014,000335
1992-04-226806806706708,000335
1992-04-2168568568068024,000340
1992-04-2069769768068525,000342.50
1992-04-1769069068568721,000343.50
1992-04-1668368468068032,000340
1992-04-1565365365365325,000326.50
1992-04-146536536536531,000326.50
1992-04-136526536526534,000326.50
1992-04-1062364062364013,000320
1992-04-096206346206239,000311.50
1992-04-086606606406408,000320
1992-04-076716716656654,000332.50
1992-04-066716716716711,000335.50
1992-04-0366066064065530,000327.50
1992-04-0266466466366413,000332
1992-04-016856866856856,000342.50
1992-03-3169070069070018,000350
1992-03-306926926926922,000346
1992-03-2769569569569510,000347.50
1992-03-2569069168069070,000345
1992-03-2471071068568586,000342.50
1992-03-2371371871071332,000356.50
1992-03-1974074071171175,000355.50
1992-03-187507507387409,000370
1992-03-177507507407409,000370
1992-03-1678078075075016,000375
1992-03-1377778077578050,000390
1992-03-1278478577777721,000388.50
1992-03-117857857857853,000392.50
1992-03-107867867867865,000393
1992-03-0980080080080010,000400
1992-03-068008108008105,000405
1992-03-058008058008055,000402.50
1992-03-0480081080081036,000405
1992-03-038108118108113,000405.50
1992-03-0283283583283523,000417.50
1992-02-288318328318324,000416
1992-02-278388388318318,000415.50
1992-02-2683683783083728,000418.50
1992-02-2583183583183513,000417.50
1992-02-2483583583583515,000417.50
1992-02-2182283382083117,000415.50
1992-02-2081081580081536,000407.50
1992-02-1981081081081012,000405
1992-02-1882182181681638,000408
1992-02-1781681681081617,000408
1992-02-1483583580680635,000403
1992-02-1383784583583521,000417.50
1992-02-1284786084786034,000430
1992-02-109079079079077,000453.50
1992-02-0790692090692019,000460
1992-02-0688092088091987,000459.50
1992-02-0587988586888079,000440
1992-02-0486087986087931,000439.50
1992-02-0387588087587814,000439
1992-01-3182185082185097,000425
1992-01-3080482180482174,000410.50
1992-01-2982682880881468,000407
1992-01-28836836818818116,000409
1992-01-2786086085085628,000428
1992-01-2487687686686622,000433
1992-01-2387088587087536,000437.50
1992-01-2287987987887913,000439.50
1992-01-218808808798792,000439.50
1992-01-2088188188088021,000440
1992-01-1788988988188111,000440.50
1992-01-1688989088989025,000445
1992-01-1488888988888948,000444.50
1992-01-138958958858899,000444.50
1992-01-109009009009003,000450
1992-01-0993093093093013,000465
1992-01-089359359359351,000467.50
1992-01-0793594593594515,000472.50
1992-01-069359359359355,000467.50

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