7732 (株)トプコン の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 585 | 590 | 585 | 585 | 8,000 | 292.50 |
| 1993-12-28 | 582 | 585 | 582 | 585 | 6,000 | 292.50 |
| 1993-12-27 | 592 | 592 | 592 | 592 | 5,000 | 296 |
| 1993-12-24 | 600 | 600 | 590 | 592 | 34,000 | 296 |
| 1993-12-22 | 590 | 590 | 590 | 590 | 15,000 | 295 |
| 1993-12-21 | 590 | 590 | 590 | 590 | 5,000 | 295 |
| 1993-12-20 | 600 | 600 | 590 | 590 | 5,000 | 295 |
| 1993-12-17 | 600 | 600 | 595 | 595 | 29,000 | 297.50 |
| 1993-12-16 | 590 | 594 | 582 | 585 | 34,000 | 292.50 |
| 1993-12-15 | 585 | 585 | 585 | 585 | 1,000 | 292.50 |
| 1993-12-14 | 594 | 594 | 594 | 594 | 1,000 | 297 |
| 1993-12-13 | 585 | 585 | 585 | 585 | 5,000 | 292.50 |
| 1993-12-10 | 551 | 571 | 550 | 571 | 19,000 | 285.50 |
| 1993-12-09 | 555 | 570 | 550 | 550 | 13,000 | 275 |
| 1993-12-08 | 579 | 579 | 550 | 550 | 17,000 | 275 |
| 1993-12-07 | 583 | 583 | 580 | 580 | 8,000 | 290 |
| 1993-12-06 | 583 | 583 | 583 | 583 | 1,000 | 291.50 |
| 1993-12-03 | 600 | 600 | 599 | 600 | 28,000 | 300 |
| 1993-12-02 | 566 | 600 | 566 | 600 | 28,000 | 300 |
| 1993-12-01 | 555 | 557 | 555 | 557 | 9,000 | 278.50 |
| 1993-11-30 | 555 | 558 | 555 | 556 | 11,000 | 278 |
| 1993-11-29 | 572 | 572 | 550 | 550 | 9,000 | 275 |
| 1993-11-26 | 591 | 605 | 590 | 590 | 24,000 | 295 |
| 1993-11-25 | 601 | 601 | 591 | 601 | 15,000 | 300.50 |
| 1993-11-24 | 580 | 580 | 570 | 571 | 5,000 | 285.50 |
| 1993-11-22 | 570 | 570 | 570 | 570 | 4,000 | 285 |
| 1993-11-19 | 581 | 581 | 580 | 580 | 5,000 | 290 |
| 1993-11-18 | 590 | 590 | 580 | 581 | 13,000 | 290.50 |
| 1993-11-17 | 600 | 600 | 580 | 580 | 26,000 | 290 |
| 1993-11-16 | 610 | 615 | 600 | 600 | 20,000 | 300 |
| 1993-11-15 | 630 | 630 | 614 | 619 | 14,000 | 309.50 |
| 1993-11-12 | 629 | 636 | 629 | 636 | 12,000 | 318 |
| 1993-11-11 | 630 | 630 | 630 | 630 | 7,000 | 315 |
| 1993-11-10 | 670 | 670 | 650 | 650 | 12,000 | 325 |
| 1993-11-09 | 690 | 690 | 679 | 680 | 13,000 | 340 |
| 1993-11-08 | 700 | 700 | 695 | 695 | 13,000 | 347.50 |
| 1993-11-05 | 700 | 700 | 695 | 700 | 22,000 | 350 |
| 1993-11-04 | 723 | 723 | 700 | 700 | 13,000 | 350 |
| 1993-11-02 | 720 | 720 | 713 | 713 | 29,000 | 356.50 |
| 1993-11-01 | 722 | 722 | 713 | 713 | 3,000 | 356.50 |
| 1993-10-29 | 707 | 712 | 700 | 712 | 15,000 | 356 |
| 1993-10-28 | 702 | 702 | 700 | 700 | 7,000 | 350 |
| 1993-10-27 | 703 | 704 | 699 | 702 | 19,000 | 351 |
| 1993-10-26 | 715 | 715 | 715 | 715 | 1,000 | 357.50 |
| 1993-10-25 | 730 | 730 | 720 | 725 | 30,000 | 362.50 |
| 1993-10-22 | 721 | 730 | 720 | 720 | 45,000 | 360 |
| 1993-10-21 | 711 | 720 | 711 | 720 | 20,000 | 360 |
| 1993-10-20 | 711 | 711 | 711 | 711 | 4,000 | 355.50 |
| 1993-10-19 | 712 | 712 | 710 | 711 | 5,000 | 355.50 |
| 1993-10-18 | 705 | 705 | 702 | 702 | 8,000 | 351 |
| 1993-10-15 | 710 | 730 | 710 | 730 | 6,000 | 365 |
| 1993-10-14 | 707 | 710 | 707 | 710 | 8,000 | 355 |
| 1993-10-13 | 710 | 710 | 707 | 707 | 4,000 | 353.50 |
| 1993-10-12 | 705 | 706 | 705 | 706 | 5,000 | 353 |
| 1993-10-08 | 719 | 719 | 701 | 702 | 11,000 | 351 |
| 1993-10-07 | 719 | 719 | 699 | 699 | 71,000 | 349.50 |
| 1993-10-06 | 730 | 740 | 719 | 719 | 45,000 | 359.50 |
| 1993-10-05 | 725 | 735 | 725 | 725 | 12,000 | 362.50 |
| 1993-10-04 | 730 | 730 | 730 | 730 | 6,000 | 365 |
| 1993-10-01 | 710 | 730 | 710 | 730 | 7,000 | 365 |
| 1993-09-30 | 741 | 741 | 730 | 730 | 2,000 | 365 |
| 1993-09-29 | 739 | 741 | 739 | 741 | 29,000 | 370.50 |
| 1993-09-28 | 755 | 755 | 740 | 740 | 4,000 | 370 |
| 1993-09-27 | 760 | 760 | 755 | 755 | 10,000 | 377.50 |
| 1993-09-24 | 780 | 780 | 760 | 760 | 15,000 | 380 |
| 1993-09-22 | 760 | 760 | 755 | 760 | 59,000 | 380 |
| 1993-09-21 | 765 | 770 | 760 | 760 | 31,000 | 380 |
| 1993-09-20 | 765 | 769 | 760 | 765 | 15,000 | 382.50 |
| 1993-09-17 | 760 | 765 | 760 | 764 | 31,000 | 382 |
| 1993-09-16 | 750 | 760 | 750 | 760 | 65,000 | 380 |
| 1993-09-14 | 746 | 746 | 740 | 740 | 25,000 | 370 |
| 1993-09-13 | 760 | 760 | 742 | 745 | 14,000 | 372.50 |
| 1993-09-10 | 779 | 780 | 765 | 765 | 16,000 | 382.50 |
| 1993-09-09 | 780 | 780 | 778 | 780 | 4,000 | 390 |
| 1993-09-08 | 780 | 785 | 780 | 781 | 26,000 | 390.50 |
| 1993-09-07 | 801 | 801 | 800 | 800 | 41,000 | 400 |
| 1993-09-06 | 803 | 803 | 803 | 803 | 2,000 | 401.50 |
| 1993-09-03 | 800 | 810 | 790 | 790 | 29,000 | 395 |
| 1993-09-02 | 815 | 815 | 800 | 810 | 38,000 | 405 |
| 1993-09-01 | 816 | 816 | 806 | 816 | 11,000 | 408 |
| 1993-08-31 | 805 | 815 | 805 | 815 | 3,000 | 407.50 |
| 1993-08-30 | 801 | 805 | 801 | 805 | 5,000 | 402.50 |
| 1993-08-27 | 785 | 799 | 785 | 799 | 19,000 | 399.50 |
| 1993-08-26 | 782 | 785 | 782 | 785 | 19,000 | 392.50 |
| 1993-08-25 | 782 | 786 | 780 | 780 | 21,000 | 390 |
| 1993-08-24 | 785 | 785 | 777 | 777 | 10,000 | 388.50 |
| 1993-08-23 | 790 | 790 | 785 | 785 | 18,000 | 392.50 |
| 1993-08-20 | 781 | 790 | 781 | 783 | 33,000 | 391.50 |
| 1993-08-19 | 805 | 810 | 775 | 781 | 26,000 | 390.50 |
| 1993-08-18 | 825 | 825 | 815 | 815 | 4,000 | 407.50 |
| 1993-08-17 | 824 | 830 | 823 | 830 | 8,000 | 415 |
| 1993-08-16 | 805 | 817 | 805 | 814 | 52,000 | 407 |
| 1993-08-13 | 800 | 805 | 800 | 805 | 9,000 | 402.50 |
| 1993-08-12 | 813 | 820 | 813 | 814 | 17,000 | 407 |
| 1993-08-11 | 813 | 813 | 813 | 813 | 3,000 | 406.50 |
| 1993-08-10 | 801 | 801 | 791 | 792 | 17,000 | 396 |
| 1993-08-09 | 825 | 825 | 800 | 800 | 16,000 | 400 |
| 1993-08-06 | 821 | 821 | 820 | 820 | 22,000 | 410 |
| 1993-08-05 | 821 | 822 | 821 | 821 | 4,000 | 410.50 |
| 1993-08-04 | 831 | 831 | 821 | 825 | 42,000 | 412.50 |
| 1993-08-03 | 840 | 841 | 830 | 841 | 52,000 | 420.50 |
| 1993-08-02 | 835 | 850 | 830 | 830 | 146,000 | 415 |
| 1993-07-30 | 840 | 840 | 830 | 830 | 23,000 | 415 |
| 1993-07-29 | 830 | 830 | 821 | 830 | 30,000 | 415 |
| 1993-07-28 | 801 | 810 | 801 | 810 | 18,000 | 405 |
| 1993-07-27 | 830 | 830 | 810 | 810 | 30,000 | 405 |
| 1993-07-26 | 830 | 840 | 830 | 830 | 32,000 | 415 |
| 1993-07-23 | 849 | 849 | 830 | 830 | 37,000 | 415 |
| 1993-07-22 | 850 | 857 | 849 | 850 | 60,000 | 425 |
| 1993-07-21 | 840 | 858 | 840 | 858 | 68,000 | 429 |
| 1993-07-20 | 860 | 860 | 840 | 840 | 47,000 | 420 |
| 1993-07-19 | 845 | 860 | 845 | 855 | 103,000 | 427.50 |
| 1993-07-16 | 831 | 850 | 831 | 848 | 74,000 | 424 |
| 1993-07-15 | 821 | 830 | 820 | 820 | 40,000 | 410 |
| 1993-07-14 | 826 | 826 | 810 | 811 | 32,000 | 405.50 |
| 1993-07-13 | 800 | 810 | 792 | 806 | 68,000 | 403 |
| 1993-07-12 | 800 | 800 | 800 | 800 | 13,000 | 400 |
| 1993-07-09 | 800 | 800 | 800 | 800 | 5,000 | 400 |
| 1993-07-08 | 800 | 800 | 799 | 800 | 9,000 | 400 |
| 1993-07-07 | 815 | 815 | 805 | 805 | 20,000 | 402.50 |
| 1993-07-06 | 780 | 786 | 780 | 786 | 10,000 | 393 |
| 1993-07-05 | 780 | 780 | 780 | 780 | 5,000 | 390 |
| 1993-07-02 | 835 | 835 | 803 | 810 | 16,000 | 405 |
| 1993-07-01 | 810 | 820 | 810 | 820 | 20,000 | 410 |
| 1993-06-30 | 820 | 830 | 820 | 820 | 48,000 | 410 |
| 1993-06-29 | 810 | 820 | 810 | 820 | 16,000 | 410 |
| 1993-06-28 | 840 | 840 | 825 | 830 | 31,000 | 415 |
| 1993-06-25 | 820 | 849 | 820 | 830 | 56,000 | 415 |
| 1993-06-24 | 772 | 810 | 771 | 810 | 8,000 | 405 |
| 1993-06-23 | 770 | 770 | 770 | 770 | 9,000 | 385 |
| 1993-06-22 | 740 | 770 | 740 | 770 | 33,000 | 385 |
| 1993-06-21 | 782 | 783 | 750 | 750 | 69,000 | 375 |
| 1993-06-18 | 790 | 798 | 790 | 792 | 36,000 | 396 |
| 1993-06-17 | 770 | 780 | 770 | 780 | 4,000 | 390 |
| 1993-06-16 | 800 | 800 | 771 | 780 | 26,000 | 390 |
| 1993-06-15 | 825 | 830 | 800 | 800 | 71,000 | 400 |
| 1993-06-14 | 835 | 835 | 835 | 835 | 2,000 | 417.50 |
| 1993-06-11 | 844 | 849 | 830 | 849 | 25,000 | 424.50 |
| 1993-06-10 | 865 | 865 | 850 | 850 | 19,000 | 425 |
| 1993-06-08 | 860 | 869 | 850 | 850 | 9,000 | 425 |
| 1993-06-07 | 860 | 879 | 860 | 870 | 38,000 | 435 |
| 1993-06-04 | 870 | 900 | 860 | 870 | 193,000 | 435 |
| 1993-06-03 | 810 | 861 | 803 | 860 | 256,000 | 430 |
| 1993-06-02 | 810 | 810 | 805 | 810 | 13,000 | 405 |
| 1993-06-01 | 807 | 808 | 800 | 800 | 17,000 | 400 |
| 1993-05-31 | 835 | 839 | 810 | 810 | 62,000 | 405 |
| 1993-05-28 | 826 | 830 | 826 | 830 | 52,000 | 415 |
| 1993-05-27 | 839 | 839 | 825 | 826 | 143,000 | 413 |
| 1993-05-26 | 770 | 800 | 764 | 800 | 107,000 | 400 |
| 1993-05-25 | 775 | 775 | 764 | 770 | 38,000 | 385 |
| 1993-05-24 | 785 | 785 | 775 | 775 | 36,000 | 387.50 |
| 1993-05-21 | 780 | 785 | 780 | 785 | 49,000 | 392.50 |
| 1993-05-20 | 780 | 780 | 780 | 780 | 24,000 | 390 |
| 1993-05-19 | 770 | 780 | 770 | 780 | 58,000 | 390 |
| 1993-05-17 | 800 | 800 | 790 | 800 | 46,000 | 400 |
| 1993-05-14 | 800 | 815 | 800 | 815 | 14,000 | 407.50 |
| 1993-05-13 | 820 | 830 | 820 | 820 | 82,000 | 410 |
| 1993-05-12 | 829 | 835 | 825 | 835 | 92,000 | 417.50 |
| 1993-05-11 | 822 | 830 | 820 | 825 | 194,000 | 412.50 |
| 1993-05-10 | 789 | 816 | 782 | 814 | 88,000 | 407 |
| 1993-05-07 | 760 | 785 | 760 | 782 | 75,000 | 391 |
| 1993-05-06 | 760 | 761 | 753 | 760 | 75,000 | 380 |
| 1993-04-30 | 734 | 750 | 724 | 750 | 25,000 | 375 |
| 1993-04-28 | 729 | 735 | 716 | 734 | 68,000 | 367 |
| 1993-04-27 | 715 | 730 | 715 | 715 | 50,000 | 357.50 |
| 1993-04-26 | 699 | 711 | 699 | 711 | 54,000 | 355.50 |
| 1993-04-23 | 709 | 709 | 700 | 709 | 61,000 | 354.50 |
| 1993-04-22 | 715 | 716 | 712 | 712 | 46,000 | 356 |
| 1993-04-21 | 738 | 738 | 715 | 715 | 159,000 | 357.50 |
| 1993-04-20 | 720 | 725 | 713 | 718 | 32,000 | 359 |
| 1993-04-19 | 730 | 730 | 710 | 715 | 52,000 | 357.50 |
| 1993-04-16 | 785 | 785 | 745 | 745 | 99,000 | 372.50 |
| 1993-04-15 | 771 | 797 | 771 | 776 | 135,000 | 388 |
| 1993-04-14 | 755 | 790 | 750 | 770 | 146,000 | 385 |
| 1993-04-13 | 750 | 765 | 750 | 750 | 101,000 | 375 |
| 1993-04-12 | 745 | 750 | 740 | 750 | 108,000 | 375 |
| 1993-04-09 | 745 | 746 | 725 | 745 | 122,000 | 372.50 |
| 1993-04-08 | 730 | 745 | 720 | 745 | 128,000 | 372.50 |
| 1993-04-07 | 702 | 735 | 702 | 730 | 281,000 | 365 |
| 1993-04-06 | 700 | 709 | 700 | 701 | 135,000 | 350.50 |
| 1993-04-05 | 699 | 700 | 685 | 700 | 88,000 | 350 |
| 1993-04-02 | 682 | 703 | 682 | 690 | 134,000 | 345 |
| 1993-04-01 | 680 | 680 | 661 | 680 | 63,000 | 340 |
| 1993-03-31 | 670 | 691 | 665 | 690 | 159,000 | 345 |
| 1993-03-30 | 676 | 676 | 660 | 660 | 111,000 | 330 |
| 1993-03-29 | 650 | 664 | 650 | 656 | 35,000 | 328 |
| 1993-03-26 | 630 | 636 | 625 | 634 | 90,000 | 317 |
| 1993-03-25 | 630 | 630 | 620 | 620 | 64,000 | 310 |
| 1993-03-24 | 619 | 625 | 619 | 620 | 48,000 | 310 |
| 1993-03-23 | 615 | 615 | 610 | 615 | 36,000 | 307.50 |
| 1993-03-22 | 615 | 615 | 610 | 610 | 7,000 | 305 |
| 1993-03-19 | 632 | 632 | 595 | 595 | 129,000 | 297.50 |
| 1993-03-18 | 639 | 640 | 620 | 630 | 35,000 | 315 |
| 1993-03-17 | 634 | 639 | 625 | 639 | 6,000 | 319.50 |
| 1993-03-16 | 630 | 634 | 629 | 634 | 23,000 | 317 |
| 1993-03-15 | 625 | 630 | 620 | 625 | 19,000 | 312.50 |
| 1993-03-12 | 611 | 615 | 611 | 615 | 68,000 | 307.50 |
| 1993-03-11 | 605 | 610 | 605 | 610 | 17,000 | 305 |
| 1993-03-10 | 616 | 616 | 605 | 605 | 93,000 | 302.50 |
| 1993-03-09 | 630 | 630 | 612 | 620 | 18,000 | 310 |
| 1993-03-08 | 610 | 630 | 610 | 630 | 38,000 | 315 |
| 1993-03-05 | 590 | 590 | 590 | 590 | 6,000 | 295 |
| 1993-03-03 | 600 | 605 | 600 | 600 | 6,000 | 300 |
| 1993-03-02 | 580 | 600 | 580 | 600 | 6,000 | 300 |
| 1993-03-01 | 590 | 590 | 590 | 590 | 3,000 | 295 |
| 1993-02-26 | 615 | 615 | 600 | 600 | 7,000 | 300 |
| 1993-02-25 | 600 | 615 | 596 | 615 | 32,000 | 307.50 |
| 1993-02-24 | 605 | 605 | 600 | 600 | 19,000 | 300 |
| 1993-02-23 | 606 | 610 | 605 | 605 | 12,000 | 302.50 |
| 1993-02-22 | 610 | 610 | 610 | 610 | 28,000 | 305 |
| 1993-02-19 | 623 | 623 | 606 | 620 | 13,000 | 310 |
| 1993-02-18 | 615 | 630 | 605 | 605 | 34,000 | 302.50 |
| 1993-02-17 | 605 | 615 | 605 | 615 | 8,000 | 307.50 |
| 1993-02-16 | 615 | 625 | 615 | 615 | 27,000 | 307.50 |
| 1993-02-15 | 640 | 640 | 625 | 625 | 40,000 | 312.50 |
| 1993-02-12 | 644 | 649 | 640 | 640 | 69,000 | 320 |
| 1993-02-10 | 621 | 645 | 621 | 645 | 279,000 | 322.50 |
| 1993-02-09 | 630 | 648 | 620 | 621 | 91,000 | 310.50 |
| 1993-02-08 | 629 | 635 | 625 | 635 | 59,000 | 317.50 |
| 1993-02-05 | 613 | 621 | 612 | 621 | 137,000 | 310.50 |
| 1993-02-04 | 611 | 618 | 610 | 610 | 24,000 | 305 |
| 1993-02-03 | 608 | 610 | 600 | 610 | 58,000 | 305 |
| 1993-02-02 | 580 | 610 | 580 | 610 | 78,000 | 305 |
| 1993-02-01 | 580 | 590 | 580 | 580 | 26,000 | 290 |
| 1993-01-29 | 575 | 590 | 575 | 589 | 63,000 | 294.50 |
| 1993-01-28 | 562 | 575 | 561 | 574 | 60,000 | 287 |
| 1993-01-27 | 562 | 570 | 562 | 562 | 3,000 | 281 |
| 1993-01-26 | 576 | 576 | 575 | 575 | 7,000 | 287.50 |
| 1993-01-25 | 595 | 595 | 582 | 582 | 32,000 | 291 |
| 1993-01-22 | 593 | 595 | 591 | 591 | 39,000 | 295.50 |
| 1993-01-21 | 588 | 597 | 588 | 593 | 102,000 | 296.50 |
| 1993-01-20 | 580 | 590 | 580 | 590 | 18,000 | 295 |
| 1993-01-19 | 570 | 571 | 570 | 571 | 6,000 | 285.50 |
| 1993-01-18 | 571 | 580 | 570 | 578 | 16,000 | 289 |
| 1993-01-14 | 577 | 577 | 570 | 570 | 29,000 | 285 |
| 1993-01-13 | 587 | 590 | 577 | 590 | 102,000 | 295 |
| 1993-01-12 | 566 | 580 | 566 | 580 | 34,000 | 290 |
| 1993-01-11 | 565 | 571 | 565 | 570 | 39,000 | 285 |
| 1993-01-08 | 570 | 575 | 560 | 575 | 52,000 | 287.50 |
| 1993-01-07 | 586 | 586 | 576 | 576 | 52,000 | 288 |
| 1993-01-06 | 564 | 596 | 563 | 595 | 180,000 | 297.50 |
| 1993-01-05 | 567 | 567 | 555 | 555 | 8,000 | 277.50 |
| 1993-01-04 | 570 | 575 | 570 | 570 | 11,000 | 285 |
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
