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 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 555 | 570 | 555 | 570 | 14,000 | 285 |
| 1992-12-29 | 562 | 563 | 555 | 555 | 21,000 | 277.50 |
| 1992-12-28 | 564 | 564 | 555 | 563 | 4,000 | 281.50 |
| 1992-12-25 | 550 | 562 | 550 | 562 | 26,000 | 281 |
| 1992-12-24 | 555 | 558 | 555 | 558 | 5,000 | 279 |
| 1992-12-22 | 564 | 565 | 562 | 562 | 9,000 | 281 |
| 1992-12-21 | 562 | 570 | 562 | 565 | 39,000 | 282.50 |
| 1992-12-18 | 566 | 579 | 562 | 562 | 34,000 | 281 |
| 1992-12-17 | 558 | 567 | 558 | 565 | 11,000 | 282.50 |
| 1992-12-16 | 550 | 550 | 548 | 548 | 34,000 | 274 |
| 1992-12-15 | 540 | 550 | 539 | 550 | 14,000 | 275 |
| 1992-12-14 | 550 | 555 | 541 | 541 | 20,000 | 270.50 |
| 1992-12-11 | 550 | 555 | 550 | 550 | 27,000 | 275 |
| 1992-12-10 | 550 | 560 | 546 | 550 | 69,000 | 275 |
| 1992-12-09 | 550 | 550 | 542 | 550 | 13,000 | 275 |
| 1992-12-08 | 550 | 550 | 550 | 550 | 6,000 | 275 |
| 1992-12-07 | 550 | 550 | 543 | 550 | 31,000 | 275 |
| 1992-12-04 | 525 | 540 | 525 | 530 | 41,000 | 265 |
| 1992-12-03 | 531 | 533 | 525 | 525 | 39,000 | 262.50 |
| 1992-12-02 | 535 | 535 | 530 | 530 | 11,000 | 265 |
| 1992-12-01 | 540 | 540 | 526 | 528 | 15,000 | 264 |
| 1992-11-30 | 532 | 540 | 530 | 540 | 11,000 | 270 |
| 1992-11-27 | 525 | 530 | 525 | 530 | 51,000 | 265 |
| 1992-11-26 | 502 | 527 | 501 | 525 | 40,000 | 262.50 |
| 1992-11-25 | 522 | 522 | 520 | 522 | 17,000 | 261 |
| 1992-11-24 | 501 | 503 | 492 | 492 | 23,000 | 246 |
| 1992-11-20 | 500 | 500 | 495 | 500 | 25,000 | 250 |
| 1992-11-19 | 495 | 500 | 490 | 500 | 49,000 | 250 |
| 1992-11-18 | 485 | 495 | 485 | 495 | 56,000 | 247.50 |
| 1992-11-17 | 491 | 495 | 490 | 495 | 13,000 | 247.50 |
| 1992-11-16 | 500 | 500 | 500 | 500 | 21,000 | 250 |
| 1992-11-13 | 506 | 510 | 500 | 510 | 24,000 | 255 |
| 1992-11-12 | 512 | 512 | 505 | 505 | 12,000 | 252.50 |
| 1992-11-11 | 525 | 525 | 515 | 515 | 2,000 | 257.50 |
| 1992-11-10 | 512 | 512 | 512 | 512 | 1,000 | 256 |
| 1992-11-09 | 502 | 512 | 502 | 512 | 4,000 | 256 |
| 1992-11-05 | 525 | 525 | 522 | 522 | 16,000 | 261 |
| 1992-11-04 | 535 | 535 | 535 | 535 | 2,000 | 267.50 |
| 1992-11-02 | 525 | 525 | 525 | 525 | 16,000 | 262.50 |
| 1992-10-30 | 525 | 525 | 525 | 525 | 6,000 | 262.50 |
| 1992-10-29 | 531 | 541 | 531 | 541 | 4,000 | 270.50 |
| 1992-10-28 | 535 | 536 | 530 | 530 | 17,000 | 265 |
| 1992-10-27 | 535 | 538 | 535 | 538 | 6,000 | 269 |
| 1992-10-23 | 540 | 550 | 540 | 550 | 15,000 | 275 |
| 1992-10-22 | 536 | 536 | 530 | 530 | 24,000 | 265 |
| 1992-10-21 | 540 | 540 | 540 | 540 | 10,000 | 270 |
| 1992-10-20 | 550 | 550 | 541 | 544 | 9,000 | 272 |
| 1992-10-19 | 554 | 554 | 550 | 550 | 17,000 | 275 |
| 1992-10-16 | 555 | 557 | 551 | 554 | 24,000 | 277 |
| 1992-10-15 | 555 | 555 | 553 | 554 | 10,000 | 277 |
| 1992-10-14 | 560 | 560 | 560 | 560 | 13,000 | 280 |
| 1992-10-13 | 570 | 570 | 570 | 570 | 1,000 | 285 |
| 1992-10-12 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 1992-10-09 | 560 | 560 | 560 | 560 | 15,000 | 280 |
| 1992-10-08 | 560 | 565 | 560 | 560 | 21,000 | 280 |
| 1992-10-07 | 561 | 561 | 550 | 560 | 15,000 | 280 |
| 1992-10-06 | 561 | 561 | 561 | 561 | 2,000 | 280.50 |
| 1992-10-05 | 561 | 561 | 561 | 561 | 3,000 | 280.50 |
| 1992-10-02 | 562 | 580 | 562 | 575 | 33,000 | 287.50 |
| 1992-10-01 | 562 | 575 | 552 | 564 | 47,000 | 282 |
| 1992-09-30 | 580 | 580 | 572 | 572 | 3,000 | 286 |
| 1992-09-29 | 580 | 580 | 580 | 580 | 4,000 | 290 |
| 1992-09-25 | 581 | 583 | 581 | 583 | 3,000 | 291.50 |
| 1992-09-24 | 600 | 600 | 585 | 586 | 23,000 | 293 |
| 1992-09-22 | 581 | 595 | 580 | 590 | 23,000 | 295 |
| 1992-09-21 | 596 | 596 | 585 | 585 | 7,000 | 292.50 |
| 1992-09-18 | 583 | 594 | 582 | 594 | 20,000 | 297 |
| 1992-09-17 | 599 | 599 | 580 | 580 | 16,000 | 290 |
| 1992-09-16 | 620 | 620 | 601 | 601 | 26,000 | 300.50 |
| 1992-09-14 | 600 | 610 | 600 | 610 | 20,000 | 305 |
| 1992-09-11 | 616 | 616 | 616 | 616 | 14,000 | 308 |
| 1992-09-10 | 585 | 600 | 585 | 596 | 52,000 | 298 |
| 1992-09-09 | 570 | 576 | 565 | 576 | 20,000 | 288 |
| 1992-09-08 | 560 | 580 | 560 | 571 | 46,000 | 285.50 |
| 1992-09-07 | 599 | 600 | 570 | 570 | 61,000 | 285 |
| 1992-09-04 | 591 | 605 | 585 | 600 | 71,000 | 300 |
| 1992-09-03 | 570 | 580 | 563 | 580 | 33,000 | 290 |
| 1992-09-02 | 570 | 575 | 570 | 570 | 43,000 | 285 |
| 1992-09-01 | 585 | 585 | 560 | 562 | 60,000 | 281 |
| 1992-08-31 | 592 | 594 | 562 | 562 | 44,000 | 281 |
| 1992-08-28 | 568 | 600 | 551 | 590 | 67,000 | 295 |
| 1992-08-27 | 516 | 569 | 516 | 569 | 63,000 | 284.50 |
| 1992-08-26 | 520 | 525 | 505 | 510 | 63,000 | 255 |
| 1992-08-25 | 569 | 569 | 540 | 540 | 42,000 | 270 |
| 1992-08-24 | 537 | 569 | 537 | 559 | 57,000 | 279.50 |
| 1992-08-21 | 506 | 537 | 506 | 537 | 50,000 | 268.50 |
| 1992-08-20 | 510 | 531 | 505 | 505 | 35,000 | 252.50 |
| 1992-08-19 | 510 | 510 | 500 | 500 | 8,000 | 250 |
| 1992-08-18 | 530 | 531 | 530 | 530 | 53,000 | 265 |
| 1992-08-17 | 520 | 530 | 520 | 520 | 14,000 | 260 |
| 1992-08-14 | 515 | 530 | 515 | 530 | 13,000 | 265 |
| 1992-08-13 | 520 | 520 | 520 | 520 | 20,000 | 260 |
| 1992-08-12 | 510 | 510 | 510 | 510 | 8,000 | 255 |
| 1992-08-11 | 530 | 530 | 530 | 530 | 14,000 | 265 |
| 1992-08-10 | 535 | 535 | 526 | 526 | 7,000 | 263 |
| 1992-08-07 | 540 | 540 | 527 | 535 | 18,000 | 267.50 |
| 1992-08-06 | 542 | 550 | 542 | 542 | 11,000 | 271 |
| 1992-08-05 | 551 | 552 | 540 | 540 | 13,000 | 270 |
| 1992-08-04 | 553 | 553 | 551 | 551 | 4,000 | 275.50 |
| 1992-08-03 | 557 | 560 | 551 | 560 | 29,000 | 280 |
| 1992-07-31 | 570 | 578 | 559 | 560 | 27,000 | 280 |
| 1992-07-30 | 580 | 580 | 570 | 570 | 19,000 | 285 |
| 1992-07-29 | 600 | 600 | 600 | 600 | 9,000 | 300 |
| 1992-07-28 | 580 | 590 | 580 | 590 | 6,000 | 295 |
| 1992-07-24 | 617 | 620 | 612 | 618 | 20,000 | 309 |
| 1992-07-22 | 583 | 583 | 580 | 580 | 11,000 | 290 |
| 1992-07-21 | 581 | 581 | 581 | 581 | 3,000 | 290.50 |
| 1992-07-20 | 581 | 581 | 581 | 581 | 5,000 | 290.50 |
| 1992-07-17 | 592 | 595 | 589 | 589 | 23,000 | 294.50 |
| 1992-07-16 | 611 | 615 | 592 | 592 | 35,000 | 296 |
| 1992-07-15 | 609 | 610 | 609 | 610 | 4,000 | 305 |
| 1992-07-14 | 591 | 593 | 591 | 592 | 4,000 | 296 |
| 1992-07-13 | 600 | 600 | 580 | 590 | 20,000 | 295 |
| 1992-07-10 | 612 | 620 | 612 | 620 | 16,000 | 310 |
| 1992-07-09 | 605 | 605 | 592 | 592 | 15,000 | 296 |
| 1992-07-08 | 595 | 600 | 595 | 598 | 21,000 | 299 |
| 1992-07-07 | 607 | 607 | 590 | 605 | 45,000 | 302.50 |
| 1992-07-06 | 582 | 598 | 582 | 597 | 19,000 | 298.50 |
| 1992-07-03 | 570 | 572 | 570 | 572 | 54,000 | 286 |
| 1992-07-02 | 545 | 578 | 545 | 578 | 33,000 | 289 |
| 1992-07-01 | 540 | 550 | 540 | 550 | 37,000 | 275 |
| 1992-06-30 | 539 | 540 | 533 | 539 | 39,000 | 269.50 |
| 1992-06-29 | 565 | 565 | 541 | 541 | 29,000 | 270.50 |
| 1992-06-26 | 590 | 590 | 560 | 560 | 22,000 | 280 |
| 1992-06-25 | 590 | 590 | 580 | 585 | 59,000 | 292.50 |
| 1992-06-24 | 580 | 585 | 580 | 580 | 40,000 | 290 |
| 1992-06-23 | 605 | 605 | 582 | 583 | 28,000 | 291.50 |
| 1992-06-22 | 622 | 626 | 610 | 610 | 15,000 | 305 |
| 1992-06-19 | 620 | 620 | 620 | 620 | 11,000 | 310 |
| 1992-06-18 | 631 | 631 | 620 | 620 | 2,000 | 310 |
| 1992-06-17 | 663 | 663 | 650 | 650 | 7,000 | 325 |
| 1992-06-16 | 660 | 664 | 660 | 664 | 4,000 | 332 |
| 1992-06-15 | 670 | 670 | 664 | 668 | 32,000 | 334 |
| 1992-06-12 | 680 | 680 | 670 | 670 | 10,000 | 335 |
| 1992-06-11 | 680 | 685 | 675 | 680 | 12,000 | 340 |
| 1992-06-10 | 710 | 710 | 690 | 690 | 5,000 | 345 |
| 1992-06-09 | 713 | 713 | 713 | 713 | 1,000 | 356.50 |
| 1992-06-08 | 710 | 710 | 710 | 710 | 2,000 | 355 |
| 1992-06-03 | 720 | 720 | 720 | 720 | 6,000 | 360 |
| 1992-06-01 | 724 | 725 | 710 | 710 | 30,000 | 355 |
| 1992-05-29 | 727 | 727 | 723 | 724 | 17,000 | 362 |
| 1992-05-28 | 728 | 728 | 728 | 728 | 12,000 | 364 |
| 1992-05-27 | 730 | 730 | 720 | 728 | 8,000 | 364 |
| 1992-05-25 | 730 | 730 | 730 | 730 | 16,000 | 365 |
| 1992-05-22 | 720 | 720 | 720 | 720 | 2,000 | 360 |
| 1992-05-21 | 720 | 720 | 710 | 720 | 11,000 | 360 |
| 1992-05-20 | 730 | 730 | 726 | 726 | 6,000 | 363 |
| 1992-05-19 | 725 | 730 | 725 | 725 | 34,000 | 362.50 |
| 1992-05-18 | 717 | 745 | 717 | 745 | 4,000 | 372.50 |
| 1992-05-15 | 729 | 729 | 717 | 717 | 7,000 | 358.50 |
| 1992-05-14 | 739 | 745 | 735 | 735 | 54,000 | 367.50 |
| 1992-05-13 | 735 | 735 | 725 | 735 | 68,000 | 367.50 |
| 1992-05-12 | 727 | 735 | 724 | 725 | 51,000 | 362.50 |
| 1992-05-11 | 695 | 725 | 695 | 725 | 37,000 | 362.50 |
| 1992-05-08 | 695 | 695 | 695 | 695 | 29,000 | 347.50 |
| 1992-05-07 | 718 | 718 | 714 | 715 | 36,000 | 357.50 |
| 1992-05-06 | 714 | 714 | 713 | 714 | 11,000 | 357 |
| 1992-05-01 | 714 | 714 | 714 | 714 | 10,000 | 357 |
| 1992-04-30 | 689 | 689 | 671 | 671 | 28,000 | 335.50 |
| 1992-04-28 | 704 | 714 | 700 | 712 | 54,000 | 356 |
| 1992-04-27 | 690 | 690 | 685 | 685 | 35,000 | 342.50 |
| 1992-04-24 | 680 | 680 | 680 | 680 | 5,000 | 340 |
| 1992-04-23 | 670 | 670 | 660 | 670 | 14,000 | 335 |
| 1992-04-22 | 680 | 680 | 670 | 670 | 8,000 | 335 |
| 1992-04-21 | 685 | 685 | 680 | 680 | 24,000 | 340 |
| 1992-04-20 | 697 | 697 | 680 | 685 | 25,000 | 342.50 |
| 1992-04-17 | 690 | 690 | 685 | 687 | 21,000 | 343.50 |
| 1992-04-16 | 683 | 684 | 680 | 680 | 32,000 | 340 |
| 1992-04-15 | 653 | 653 | 653 | 653 | 25,000 | 326.50 |
| 1992-04-14 | 653 | 653 | 653 | 653 | 1,000 | 326.50 |
| 1992-04-13 | 652 | 653 | 652 | 653 | 4,000 | 326.50 |
| 1992-04-10 | 623 | 640 | 623 | 640 | 13,000 | 320 |
| 1992-04-09 | 620 | 634 | 620 | 623 | 9,000 | 311.50 |
| 1992-04-08 | 660 | 660 | 640 | 640 | 8,000 | 320 |
| 1992-04-07 | 671 | 671 | 665 | 665 | 4,000 | 332.50 |
| 1992-04-06 | 671 | 671 | 671 | 671 | 1,000 | 335.50 |
| 1992-04-03 | 660 | 660 | 640 | 655 | 30,000 | 327.50 |
| 1992-04-02 | 664 | 664 | 663 | 664 | 13,000 | 332 |
| 1992-04-01 | 685 | 686 | 685 | 685 | 6,000 | 342.50 |
| 1992-03-31 | 690 | 700 | 690 | 700 | 18,000 | 350 |
| 1992-03-30 | 692 | 692 | 692 | 692 | 2,000 | 346 |
| 1992-03-27 | 695 | 695 | 695 | 695 | 10,000 | 347.50 |
| 1992-03-25 | 690 | 691 | 680 | 690 | 70,000 | 345 |
| 1992-03-24 | 710 | 710 | 685 | 685 | 86,000 | 342.50 |
| 1992-03-23 | 713 | 718 | 710 | 713 | 32,000 | 356.50 |
| 1992-03-19 | 740 | 740 | 711 | 711 | 75,000 | 355.50 |
| 1992-03-18 | 750 | 750 | 738 | 740 | 9,000 | 370 |
| 1992-03-17 | 750 | 750 | 740 | 740 | 9,000 | 370 |
| 1992-03-16 | 780 | 780 | 750 | 750 | 16,000 | 375 |
| 1992-03-13 | 777 | 780 | 775 | 780 | 50,000 | 390 |
| 1992-03-12 | 784 | 785 | 777 | 777 | 21,000 | 388.50 |
| 1992-03-11 | 785 | 785 | 785 | 785 | 3,000 | 392.50 |
| 1992-03-10 | 786 | 786 | 786 | 786 | 5,000 | 393 |
| 1992-03-09 | 800 | 800 | 800 | 800 | 10,000 | 400 |
| 1992-03-06 | 800 | 810 | 800 | 810 | 5,000 | 405 |
| 1992-03-05 | 800 | 805 | 800 | 805 | 5,000 | 402.50 |
| 1992-03-04 | 800 | 810 | 800 | 810 | 36,000 | 405 |
| 1992-03-03 | 810 | 811 | 810 | 811 | 3,000 | 405.50 |
| 1992-03-02 | 832 | 835 | 832 | 835 | 23,000 | 417.50 |
| 1992-02-28 | 831 | 832 | 831 | 832 | 4,000 | 416 |
| 1992-02-27 | 838 | 838 | 831 | 831 | 8,000 | 415.50 |
| 1992-02-26 | 836 | 837 | 830 | 837 | 28,000 | 418.50 |
| 1992-02-25 | 831 | 835 | 831 | 835 | 13,000 | 417.50 |
| 1992-02-24 | 835 | 835 | 835 | 835 | 15,000 | 417.50 |
| 1992-02-21 | 822 | 833 | 820 | 831 | 17,000 | 415.50 |
| 1992-02-20 | 810 | 815 | 800 | 815 | 36,000 | 407.50 |
| 1992-02-19 | 810 | 810 | 810 | 810 | 12,000 | 405 |
| 1992-02-18 | 821 | 821 | 816 | 816 | 38,000 | 408 |
| 1992-02-17 | 816 | 816 | 810 | 816 | 17,000 | 408 |
| 1992-02-14 | 835 | 835 | 806 | 806 | 35,000 | 403 |
| 1992-02-13 | 837 | 845 | 835 | 835 | 21,000 | 417.50 |
| 1992-02-12 | 847 | 860 | 847 | 860 | 34,000 | 430 |
| 1992-02-10 | 907 | 907 | 907 | 907 | 7,000 | 453.50 |
| 1992-02-07 | 906 | 920 | 906 | 920 | 19,000 | 460 |
| 1992-02-06 | 880 | 920 | 880 | 919 | 87,000 | 459.50 |
| 1992-02-05 | 879 | 885 | 868 | 880 | 79,000 | 440 |
| 1992-02-04 | 860 | 879 | 860 | 879 | 31,000 | 439.50 |
| 1992-02-03 | 875 | 880 | 875 | 878 | 14,000 | 439 |
| 1992-01-31 | 821 | 850 | 821 | 850 | 97,000 | 425 |
| 1992-01-30 | 804 | 821 | 804 | 821 | 74,000 | 410.50 |
| 1992-01-29 | 826 | 828 | 808 | 814 | 68,000 | 407 |
| 1992-01-28 | 836 | 836 | 818 | 818 | 116,000 | 409 |
| 1992-01-27 | 860 | 860 | 850 | 856 | 28,000 | 428 |
| 1992-01-24 | 876 | 876 | 866 | 866 | 22,000 | 433 |
| 1992-01-23 | 870 | 885 | 870 | 875 | 36,000 | 437.50 |
| 1992-01-22 | 879 | 879 | 878 | 879 | 13,000 | 439.50 |
| 1992-01-21 | 880 | 880 | 879 | 879 | 2,000 | 439.50 |
| 1992-01-20 | 881 | 881 | 880 | 880 | 21,000 | 440 |
| 1992-01-17 | 889 | 889 | 881 | 881 | 11,000 | 440.50 |
| 1992-01-16 | 889 | 890 | 889 | 890 | 25,000 | 445 |
| 1992-01-14 | 888 | 889 | 888 | 889 | 48,000 | 444.50 |
| 1992-01-13 | 895 | 895 | 885 | 889 | 9,000 | 444.50 |
| 1992-01-10 | 900 | 900 | 900 | 900 | 3,000 | 450 |
| 1992-01-09 | 930 | 930 | 930 | 930 | 13,000 | 465 |
| 1992-01-08 | 935 | 935 | 935 | 935 | 1,000 | 467.50 |
| 1992-01-07 | 935 | 945 | 935 | 945 | 15,000 | 472.50 |
| 1992-01-06 | 935 | 935 | 935 | 935 | 5,000 | 467.50 |
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
