7732 (株)トプコン の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-307857987857989,000399
1994-12-297907907857886,000394
1994-12-2878679878579526,000397.50
1994-12-2777578577078516,000392.50
1994-12-2678578577577514,000387.50
1994-12-22775784775775191,000387.50
1994-12-2177678375678349,000391.50
1994-12-2078478577777723,000388.50
1994-12-197837857837839,000391.50
1994-12-1677978577978361,000391.50
1994-12-1577578277578223,000391
1994-12-1477577577277527,000387.50
1994-12-1377977977577511,000387.50
1994-12-1277878077878015,000390
1994-12-09783785782783214,000391.50
1994-12-08781788781783135,000391.50
1994-12-07775785770781147,000390.50
1994-12-0676176576076570,000382.50
1994-12-0576076075575533,000377.50
1994-12-0276576575575720,000378.50
1994-12-0176077576076562,000382.50
1994-11-3076576776076525,000382.50
1994-11-2976577076076547,000382.50
1994-11-2878178176576529,000382.50
1994-11-2576076576076132,000380.50
1994-11-2477777775575528,000377.50
1994-11-2276578576578515,000392.50
1994-11-2180981078578513,000392.50
1994-11-1878081078081037,000405
1994-11-1777577576577431,000387
1994-11-1676578576576529,000382.50
1994-11-1576076776076222,000381
1994-11-1476576676076025,000380
1994-11-1177077076076113,000380.50
1994-11-1080080079179117,000395.50
1994-11-0980081079079028,000395
1994-11-0882683679079087,000395
1994-11-07820841815820173,000410
1994-11-0479080078979011,000395
1994-11-0280580579079033,000395
1994-11-0178880178880043,000400
1994-10-317907907907901,000395
1994-10-2878578678578535,000392.50
1994-10-2777178576678563,000392.50
1994-10-2676577076076016,000380
1994-10-2576776776776710,000383.50
1994-10-247467467467461,000373
1994-10-2176076073073016,000365
1994-10-207687697657697,000384.50
1994-10-1978678676978023,000390
1994-10-1878578578478510,000392.50
1994-10-177867867867862,000393
1994-10-147887887857858,000392.50
1994-10-1379079078578532,000392.50
1994-10-1277778577778530,000392.50
1994-10-117777777707704,000385
1994-10-0778078077077015,000385
1994-10-067807807807802,000390
1994-10-0578078578078020,000390
1994-10-048058058058053,000402.50
1994-10-0380081780081718,000408.50
1994-09-3079079078579013,000395
1994-09-297707707707704,000385
1994-09-287807807677673,000383.50
1994-09-277847847807807,000390
1994-09-2679079479079446,000397
1994-09-2281081079079121,000395.50
1994-09-2178378378378315,000391.50
1994-09-20783785780783239,000391.50
1994-09-1980080078979138,000395.50
1994-09-1682182180080028,000400
1994-09-1483083082082437,000412
1994-09-1381083080183016,000415
1994-09-1281081580081014,000405
1994-09-0981081581081539,000407.50
1994-09-0880180579680566,000402.50
1994-09-0780081079680122,000400.50
1994-09-0679680979680019,000400
1994-09-0581081581081531,000407.50
1994-09-0282084081184095,000420
1994-09-01775810775810117,000405
1994-08-3177577577077013,000385
1994-08-3077577577077016,000385
1994-08-2977577576577524,000387.50
1994-08-2677077576076540,000382.50
1994-08-2579079077077022,000385
1994-08-2478078077077520,000387.50
1994-08-2376578476578418,000392
1994-08-227947947947941,000397
1994-08-19798800795795168,000397.50
1994-08-1880180179780016,000400
1994-08-178008008008009,000400
1994-08-1679379379079010,000395
1994-08-157937937937939,000396.50
1994-08-1280180179379312,000396.50
1994-08-118218218018014,000400.50
1994-08-1083583583283211,000416
1994-08-098368368358357,000417.50
1994-08-088368368368361,000418
1994-08-0585085083683627,000418
1994-08-0482684382584333,000421.50
1994-08-0381182581182524,000412.50
1994-08-0281581579879841,000399
1994-08-017917997857857,000392.50
1994-07-2978079078078543,000392.50
1994-07-2878179078078511,000392.50
1994-07-2781582980080032,000400
1994-07-26800815800810133,000405
1994-07-2582082581081060,000405
1994-07-2285985983583524,000417.50
1994-07-2186087086086062,000430
1994-07-2086486486086068,000430
1994-07-19860870855860112,000430
1994-07-1885086084586032,000430
1994-07-15854880854870238,000435
1994-07-1485085585085570,000427.50
1994-07-13850860849850127,000425
1994-07-1284985083084031,000420
1994-07-11841869841850271,000425
1994-07-08863864850851276,000425.50
1994-07-07821865821865303,000432.50
1994-07-0683483481381356,000406.50
1994-07-0582083782083580,000417.50
1994-07-0482482481482047,000410
1994-07-0184484481282480,000412
1994-06-30810845810836114,000418
1994-06-2981582380181061,000405
1994-06-2880282280282295,000411
1994-06-27820820795811133,000405.50
1994-06-24810835804825291,000412.50
1994-06-23785809771809128,000404.50
1994-06-2275476575076565,000382.50
1994-06-2176077976076540,000382.50
1994-06-2080680678579060,000395
1994-06-1779881079680650,000403
1994-06-1680781079079788,000398.50
1994-06-15800805791799118,000399.50
1994-06-14803809800802139,000401
1994-06-13780809776804150,000402
1994-06-10767798762780226,000390
1994-06-09760774756772140,000386
1994-06-08735770735758157,000379
1994-06-0772573572073544,000367.50
1994-06-0673273872873037,000365
1994-06-0374674673073225,000366
1994-06-02749751730740128,000370
1994-06-01720749716743122,000371.50
1994-05-3171972071771935,000359.50
1994-05-3070472470472080,000360
1994-05-27680720680704104,000352
1994-05-2668068067067017,000335
1994-05-2569069067868097,000340
1994-05-2467568067468024,000340
1994-05-236756756756753,000337.50
1994-05-206716806716806,000340
1994-05-1967568067067024,000335
1994-05-1868569568069515,000347.50
1994-05-1768069568069414,000347
1994-05-1668568568068021,000340
1994-05-1369069168168114,000340.50
1994-05-1268969567769516,000347.50
1994-05-1167469567469550,000347.50
1994-05-1066068166067111,000335.50
1994-05-096586586586585,000329
1994-05-0668668668668611,000343
1994-05-0267067164664630,000323
1994-04-2867567767567520,000337.50
1994-04-276796796756756,000337.50
1994-04-2669069067567529,000337.50
1994-04-2569469469069021,000345
1994-04-2268069468069443,000347
1994-04-216806806806808,000340
1994-04-2069269267467434,000337
1994-04-1969570069469518,000347.50
1994-04-1870570569569540,000347.50
1994-04-1570070770070249,000351
1994-04-1470570570070051,000350
1994-04-1370570570170533,000352.50
1994-04-12705709700700151,000350
1994-04-1172372370570523,000352.50
1994-04-0874574570371764,000358.50
1994-04-07749763737739122,000369.50
1994-04-06730760726745329,000372.50
1994-04-0571572571272073,000360
1994-04-04730730700715113,000357.50
1994-04-01684729684729743,000364.50
1994-03-31620665620664176,000332
1994-03-30619620603619105,000309.50
1994-03-2962062562062052,000310
1994-03-2863063062062029,000310
1994-03-2563563562062056,000310
1994-03-2463664563664071,000320
1994-03-2364564563163537,000317.50
1994-03-2267067063563547,000317.50
1994-03-1869069067067023,000335
1994-03-1768068868068037,000340
1994-03-1664967064967064,000335
1994-03-1565165165065144,000325.50
1994-03-1463965163565189,000325.50
1994-03-1163563963463934,000319.50
1994-03-1063665163663929,000319.50
1994-03-0963664163063533,000317.50
1994-03-0863563562663511,000317.50
1994-03-0765165164564544,000322.50
1994-03-04651651637651252,000325.50
1994-03-036706706616615,000330.50
1994-03-0267668066267032,000335
1994-03-016756756706708,000335
1994-02-2865567065266510,000332.50
1994-02-2565565564665540,000327.50
1994-02-2463665563665513,000327.50
1994-02-2363363363263210,000316
1994-02-226406406346346,000317
1994-02-216106216106213,000310.50
1994-02-1862162162062135,000310.50
1994-02-1764964962162125,000310.50
1994-02-166506506506504,000325
1994-02-156416486416486,000324
1994-02-1465666065566013,000330
1994-02-106536556406557,000327.50
1994-02-0967967965065514,000327.50
1994-02-0864068063967965,000339.50
1994-02-0763964063964014,000320
1994-02-0463065963064011,000320
1994-02-0364064064064016,000320
1994-02-0267067064965023,000325
1994-02-01665666650660105,000330
1994-01-3164966064065553,000327.50
1994-01-286206206206207,000310
1994-01-2763063562062012,000310
1994-01-266316316206207,000310
1994-01-2563863863063014,000315
1994-01-246106106106108,000305
1994-01-2164464564064028,000320
1994-01-2062064562064555,000322.50
1994-01-1961861861061039,000305
1994-01-1862062061061021,000305
1994-01-1762062062062015,000310
1994-01-146206206106205,000310
1994-01-1362562561562010,000310
1994-01-126156206156203,000310
1994-01-116206206156155,000307.50
1994-01-1059662059662029,000310
1994-01-076006006006001,000300
1994-01-0661061660060031,000300
1994-01-0560061060061015,000305
1994-01-046006006006002,000300

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