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 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 785 | 798 | 785 | 798 | 9,000 | 399 |
| 1994-12-29 | 790 | 790 | 785 | 788 | 6,000 | 394 |
| 1994-12-28 | 786 | 798 | 785 | 795 | 26,000 | 397.50 |
| 1994-12-27 | 775 | 785 | 770 | 785 | 16,000 | 392.50 |
| 1994-12-26 | 785 | 785 | 775 | 775 | 14,000 | 387.50 |
| 1994-12-22 | 775 | 784 | 775 | 775 | 191,000 | 387.50 |
| 1994-12-21 | 776 | 783 | 756 | 783 | 49,000 | 391.50 |
| 1994-12-20 | 784 | 785 | 777 | 777 | 23,000 | 388.50 |
| 1994-12-19 | 783 | 785 | 783 | 783 | 9,000 | 391.50 |
| 1994-12-16 | 779 | 785 | 779 | 783 | 61,000 | 391.50 |
| 1994-12-15 | 775 | 782 | 775 | 782 | 23,000 | 391 |
| 1994-12-14 | 775 | 775 | 772 | 775 | 27,000 | 387.50 |
| 1994-12-13 | 779 | 779 | 775 | 775 | 11,000 | 387.50 |
| 1994-12-12 | 778 | 780 | 778 | 780 | 15,000 | 390 |
| 1994-12-09 | 783 | 785 | 782 | 783 | 214,000 | 391.50 |
| 1994-12-08 | 781 | 788 | 781 | 783 | 135,000 | 391.50 |
| 1994-12-07 | 775 | 785 | 770 | 781 | 147,000 | 390.50 |
| 1994-12-06 | 761 | 765 | 760 | 765 | 70,000 | 382.50 |
| 1994-12-05 | 760 | 760 | 755 | 755 | 33,000 | 377.50 |
| 1994-12-02 | 765 | 765 | 755 | 757 | 20,000 | 378.50 |
| 1994-12-01 | 760 | 775 | 760 | 765 | 62,000 | 382.50 |
| 1994-11-30 | 765 | 767 | 760 | 765 | 25,000 | 382.50 |
| 1994-11-29 | 765 | 770 | 760 | 765 | 47,000 | 382.50 |
| 1994-11-28 | 781 | 781 | 765 | 765 | 29,000 | 382.50 |
| 1994-11-25 | 760 | 765 | 760 | 761 | 32,000 | 380.50 |
| 1994-11-24 | 777 | 777 | 755 | 755 | 28,000 | 377.50 |
| 1994-11-22 | 765 | 785 | 765 | 785 | 15,000 | 392.50 |
| 1994-11-21 | 809 | 810 | 785 | 785 | 13,000 | 392.50 |
| 1994-11-18 | 780 | 810 | 780 | 810 | 37,000 | 405 |
| 1994-11-17 | 775 | 775 | 765 | 774 | 31,000 | 387 |
| 1994-11-16 | 765 | 785 | 765 | 765 | 29,000 | 382.50 |
| 1994-11-15 | 760 | 767 | 760 | 762 | 22,000 | 381 |
| 1994-11-14 | 765 | 766 | 760 | 760 | 25,000 | 380 |
| 1994-11-11 | 770 | 770 | 760 | 761 | 13,000 | 380.50 |
| 1994-11-10 | 800 | 800 | 791 | 791 | 17,000 | 395.50 |
| 1994-11-09 | 800 | 810 | 790 | 790 | 28,000 | 395 |
| 1994-11-08 | 826 | 836 | 790 | 790 | 87,000 | 395 |
| 1994-11-07 | 820 | 841 | 815 | 820 | 173,000 | 410 |
| 1994-11-04 | 790 | 800 | 789 | 790 | 11,000 | 395 |
| 1994-11-02 | 805 | 805 | 790 | 790 | 33,000 | 395 |
| 1994-11-01 | 788 | 801 | 788 | 800 | 43,000 | 400 |
| 1994-10-31 | 790 | 790 | 790 | 790 | 1,000 | 395 |
| 1994-10-28 | 785 | 786 | 785 | 785 | 35,000 | 392.50 |
| 1994-10-27 | 771 | 785 | 766 | 785 | 63,000 | 392.50 |
| 1994-10-26 | 765 | 770 | 760 | 760 | 16,000 | 380 |
| 1994-10-25 | 767 | 767 | 767 | 767 | 10,000 | 383.50 |
| 1994-10-24 | 746 | 746 | 746 | 746 | 1,000 | 373 |
| 1994-10-21 | 760 | 760 | 730 | 730 | 16,000 | 365 |
| 1994-10-20 | 768 | 769 | 765 | 769 | 7,000 | 384.50 |
| 1994-10-19 | 786 | 786 | 769 | 780 | 23,000 | 390 |
| 1994-10-18 | 785 | 785 | 784 | 785 | 10,000 | 392.50 |
| 1994-10-17 | 786 | 786 | 786 | 786 | 2,000 | 393 |
| 1994-10-14 | 788 | 788 | 785 | 785 | 8,000 | 392.50 |
| 1994-10-13 | 790 | 790 | 785 | 785 | 32,000 | 392.50 |
| 1994-10-12 | 777 | 785 | 777 | 785 | 30,000 | 392.50 |
| 1994-10-11 | 777 | 777 | 770 | 770 | 4,000 | 385 |
| 1994-10-07 | 780 | 780 | 770 | 770 | 15,000 | 385 |
| 1994-10-06 | 780 | 780 | 780 | 780 | 2,000 | 390 |
| 1994-10-05 | 780 | 785 | 780 | 780 | 20,000 | 390 |
| 1994-10-04 | 805 | 805 | 805 | 805 | 3,000 | 402.50 |
| 1994-10-03 | 800 | 817 | 800 | 817 | 18,000 | 408.50 |
| 1994-09-30 | 790 | 790 | 785 | 790 | 13,000 | 395 |
| 1994-09-29 | 770 | 770 | 770 | 770 | 4,000 | 385 |
| 1994-09-28 | 780 | 780 | 767 | 767 | 3,000 | 383.50 |
| 1994-09-27 | 784 | 784 | 780 | 780 | 7,000 | 390 |
| 1994-09-26 | 790 | 794 | 790 | 794 | 46,000 | 397 |
| 1994-09-22 | 810 | 810 | 790 | 791 | 21,000 | 395.50 |
| 1994-09-21 | 783 | 783 | 783 | 783 | 15,000 | 391.50 |
| 1994-09-20 | 783 | 785 | 780 | 783 | 239,000 | 391.50 |
| 1994-09-19 | 800 | 800 | 789 | 791 | 38,000 | 395.50 |
| 1994-09-16 | 821 | 821 | 800 | 800 | 28,000 | 400 |
| 1994-09-14 | 830 | 830 | 820 | 824 | 37,000 | 412 |
| 1994-09-13 | 810 | 830 | 801 | 830 | 16,000 | 415 |
| 1994-09-12 | 810 | 815 | 800 | 810 | 14,000 | 405 |
| 1994-09-09 | 810 | 815 | 810 | 815 | 39,000 | 407.50 |
| 1994-09-08 | 801 | 805 | 796 | 805 | 66,000 | 402.50 |
| 1994-09-07 | 800 | 810 | 796 | 801 | 22,000 | 400.50 |
| 1994-09-06 | 796 | 809 | 796 | 800 | 19,000 | 400 |
| 1994-09-05 | 810 | 815 | 810 | 815 | 31,000 | 407.50 |
| 1994-09-02 | 820 | 840 | 811 | 840 | 95,000 | 420 |
| 1994-09-01 | 775 | 810 | 775 | 810 | 117,000 | 405 |
| 1994-08-31 | 775 | 775 | 770 | 770 | 13,000 | 385 |
| 1994-08-30 | 775 | 775 | 770 | 770 | 16,000 | 385 |
| 1994-08-29 | 775 | 775 | 765 | 775 | 24,000 | 387.50 |
| 1994-08-26 | 770 | 775 | 760 | 765 | 40,000 | 382.50 |
| 1994-08-25 | 790 | 790 | 770 | 770 | 22,000 | 385 |
| 1994-08-24 | 780 | 780 | 770 | 775 | 20,000 | 387.50 |
| 1994-08-23 | 765 | 784 | 765 | 784 | 18,000 | 392 |
| 1994-08-22 | 794 | 794 | 794 | 794 | 1,000 | 397 |
| 1994-08-19 | 798 | 800 | 795 | 795 | 168,000 | 397.50 |
| 1994-08-18 | 801 | 801 | 797 | 800 | 16,000 | 400 |
| 1994-08-17 | 800 | 800 | 800 | 800 | 9,000 | 400 |
| 1994-08-16 | 793 | 793 | 790 | 790 | 10,000 | 395 |
| 1994-08-15 | 793 | 793 | 793 | 793 | 9,000 | 396.50 |
| 1994-08-12 | 801 | 801 | 793 | 793 | 12,000 | 396.50 |
| 1994-08-11 | 821 | 821 | 801 | 801 | 4,000 | 400.50 |
| 1994-08-10 | 835 | 835 | 832 | 832 | 11,000 | 416 |
| 1994-08-09 | 836 | 836 | 835 | 835 | 7,000 | 417.50 |
| 1994-08-08 | 836 | 836 | 836 | 836 | 1,000 | 418 |
| 1994-08-05 | 850 | 850 | 836 | 836 | 27,000 | 418 |
| 1994-08-04 | 826 | 843 | 825 | 843 | 33,000 | 421.50 |
| 1994-08-03 | 811 | 825 | 811 | 825 | 24,000 | 412.50 |
| 1994-08-02 | 815 | 815 | 798 | 798 | 41,000 | 399 |
| 1994-08-01 | 791 | 799 | 785 | 785 | 7,000 | 392.50 |
| 1994-07-29 | 780 | 790 | 780 | 785 | 43,000 | 392.50 |
| 1994-07-28 | 781 | 790 | 780 | 785 | 11,000 | 392.50 |
| 1994-07-27 | 815 | 829 | 800 | 800 | 32,000 | 400 |
| 1994-07-26 | 800 | 815 | 800 | 810 | 133,000 | 405 |
| 1994-07-25 | 820 | 825 | 810 | 810 | 60,000 | 405 |
| 1994-07-22 | 859 | 859 | 835 | 835 | 24,000 | 417.50 |
| 1994-07-21 | 860 | 870 | 860 | 860 | 62,000 | 430 |
| 1994-07-20 | 864 | 864 | 860 | 860 | 68,000 | 430 |
| 1994-07-19 | 860 | 870 | 855 | 860 | 112,000 | 430 |
| 1994-07-18 | 850 | 860 | 845 | 860 | 32,000 | 430 |
| 1994-07-15 | 854 | 880 | 854 | 870 | 238,000 | 435 |
| 1994-07-14 | 850 | 855 | 850 | 855 | 70,000 | 427.50 |
| 1994-07-13 | 850 | 860 | 849 | 850 | 127,000 | 425 |
| 1994-07-12 | 849 | 850 | 830 | 840 | 31,000 | 420 |
| 1994-07-11 | 841 | 869 | 841 | 850 | 271,000 | 425 |
| 1994-07-08 | 863 | 864 | 850 | 851 | 276,000 | 425.50 |
| 1994-07-07 | 821 | 865 | 821 | 865 | 303,000 | 432.50 |
| 1994-07-06 | 834 | 834 | 813 | 813 | 56,000 | 406.50 |
| 1994-07-05 | 820 | 837 | 820 | 835 | 80,000 | 417.50 |
| 1994-07-04 | 824 | 824 | 814 | 820 | 47,000 | 410 |
| 1994-07-01 | 844 | 844 | 812 | 824 | 80,000 | 412 |
| 1994-06-30 | 810 | 845 | 810 | 836 | 114,000 | 418 |
| 1994-06-29 | 815 | 823 | 801 | 810 | 61,000 | 405 |
| 1994-06-28 | 802 | 822 | 802 | 822 | 95,000 | 411 |
| 1994-06-27 | 820 | 820 | 795 | 811 | 133,000 | 405.50 |
| 1994-06-24 | 810 | 835 | 804 | 825 | 291,000 | 412.50 |
| 1994-06-23 | 785 | 809 | 771 | 809 | 128,000 | 404.50 |
| 1994-06-22 | 754 | 765 | 750 | 765 | 65,000 | 382.50 |
| 1994-06-21 | 760 | 779 | 760 | 765 | 40,000 | 382.50 |
| 1994-06-20 | 806 | 806 | 785 | 790 | 60,000 | 395 |
| 1994-06-17 | 798 | 810 | 796 | 806 | 50,000 | 403 |
| 1994-06-16 | 807 | 810 | 790 | 797 | 88,000 | 398.50 |
| 1994-06-15 | 800 | 805 | 791 | 799 | 118,000 | 399.50 |
| 1994-06-14 | 803 | 809 | 800 | 802 | 139,000 | 401 |
| 1994-06-13 | 780 | 809 | 776 | 804 | 150,000 | 402 |
| 1994-06-10 | 767 | 798 | 762 | 780 | 226,000 | 390 |
| 1994-06-09 | 760 | 774 | 756 | 772 | 140,000 | 386 |
| 1994-06-08 | 735 | 770 | 735 | 758 | 157,000 | 379 |
| 1994-06-07 | 725 | 735 | 720 | 735 | 44,000 | 367.50 |
| 1994-06-06 | 732 | 738 | 728 | 730 | 37,000 | 365 |
| 1994-06-03 | 746 | 746 | 730 | 732 | 25,000 | 366 |
| 1994-06-02 | 749 | 751 | 730 | 740 | 128,000 | 370 |
| 1994-06-01 | 720 | 749 | 716 | 743 | 122,000 | 371.50 |
| 1994-05-31 | 719 | 720 | 717 | 719 | 35,000 | 359.50 |
| 1994-05-30 | 704 | 724 | 704 | 720 | 80,000 | 360 |
| 1994-05-27 | 680 | 720 | 680 | 704 | 104,000 | 352 |
| 1994-05-26 | 680 | 680 | 670 | 670 | 17,000 | 335 |
| 1994-05-25 | 690 | 690 | 678 | 680 | 97,000 | 340 |
| 1994-05-24 | 675 | 680 | 674 | 680 | 24,000 | 340 |
| 1994-05-23 | 675 | 675 | 675 | 675 | 3,000 | 337.50 |
| 1994-05-20 | 671 | 680 | 671 | 680 | 6,000 | 340 |
| 1994-05-19 | 675 | 680 | 670 | 670 | 24,000 | 335 |
| 1994-05-18 | 685 | 695 | 680 | 695 | 15,000 | 347.50 |
| 1994-05-17 | 680 | 695 | 680 | 694 | 14,000 | 347 |
| 1994-05-16 | 685 | 685 | 680 | 680 | 21,000 | 340 |
| 1994-05-13 | 690 | 691 | 681 | 681 | 14,000 | 340.50 |
| 1994-05-12 | 689 | 695 | 677 | 695 | 16,000 | 347.50 |
| 1994-05-11 | 674 | 695 | 674 | 695 | 50,000 | 347.50 |
| 1994-05-10 | 660 | 681 | 660 | 671 | 11,000 | 335.50 |
| 1994-05-09 | 658 | 658 | 658 | 658 | 5,000 | 329 |
| 1994-05-06 | 686 | 686 | 686 | 686 | 11,000 | 343 |
| 1994-05-02 | 670 | 671 | 646 | 646 | 30,000 | 323 |
| 1994-04-28 | 675 | 677 | 675 | 675 | 20,000 | 337.50 |
| 1994-04-27 | 679 | 679 | 675 | 675 | 6,000 | 337.50 |
| 1994-04-26 | 690 | 690 | 675 | 675 | 29,000 | 337.50 |
| 1994-04-25 | 694 | 694 | 690 | 690 | 21,000 | 345 |
| 1994-04-22 | 680 | 694 | 680 | 694 | 43,000 | 347 |
| 1994-04-21 | 680 | 680 | 680 | 680 | 8,000 | 340 |
| 1994-04-20 | 692 | 692 | 674 | 674 | 34,000 | 337 |
| 1994-04-19 | 695 | 700 | 694 | 695 | 18,000 | 347.50 |
| 1994-04-18 | 705 | 705 | 695 | 695 | 40,000 | 347.50 |
| 1994-04-15 | 700 | 707 | 700 | 702 | 49,000 | 351 |
| 1994-04-14 | 705 | 705 | 700 | 700 | 51,000 | 350 |
| 1994-04-13 | 705 | 705 | 701 | 705 | 33,000 | 352.50 |
| 1994-04-12 | 705 | 709 | 700 | 700 | 151,000 | 350 |
| 1994-04-11 | 723 | 723 | 705 | 705 | 23,000 | 352.50 |
| 1994-04-08 | 745 | 745 | 703 | 717 | 64,000 | 358.50 |
| 1994-04-07 | 749 | 763 | 737 | 739 | 122,000 | 369.50 |
| 1994-04-06 | 730 | 760 | 726 | 745 | 329,000 | 372.50 |
| 1994-04-05 | 715 | 725 | 712 | 720 | 73,000 | 360 |
| 1994-04-04 | 730 | 730 | 700 | 715 | 113,000 | 357.50 |
| 1994-04-01 | 684 | 729 | 684 | 729 | 743,000 | 364.50 |
| 1994-03-31 | 620 | 665 | 620 | 664 | 176,000 | 332 |
| 1994-03-30 | 619 | 620 | 603 | 619 | 105,000 | 309.50 |
| 1994-03-29 | 620 | 625 | 620 | 620 | 52,000 | 310 |
| 1994-03-28 | 630 | 630 | 620 | 620 | 29,000 | 310 |
| 1994-03-25 | 635 | 635 | 620 | 620 | 56,000 | 310 |
| 1994-03-24 | 636 | 645 | 636 | 640 | 71,000 | 320 |
| 1994-03-23 | 645 | 645 | 631 | 635 | 37,000 | 317.50 |
| 1994-03-22 | 670 | 670 | 635 | 635 | 47,000 | 317.50 |
| 1994-03-18 | 690 | 690 | 670 | 670 | 23,000 | 335 |
| 1994-03-17 | 680 | 688 | 680 | 680 | 37,000 | 340 |
| 1994-03-16 | 649 | 670 | 649 | 670 | 64,000 | 335 |
| 1994-03-15 | 651 | 651 | 650 | 651 | 44,000 | 325.50 |
| 1994-03-14 | 639 | 651 | 635 | 651 | 89,000 | 325.50 |
| 1994-03-11 | 635 | 639 | 634 | 639 | 34,000 | 319.50 |
| 1994-03-10 | 636 | 651 | 636 | 639 | 29,000 | 319.50 |
| 1994-03-09 | 636 | 641 | 630 | 635 | 33,000 | 317.50 |
| 1994-03-08 | 635 | 635 | 626 | 635 | 11,000 | 317.50 |
| 1994-03-07 | 651 | 651 | 645 | 645 | 44,000 | 322.50 |
| 1994-03-04 | 651 | 651 | 637 | 651 | 252,000 | 325.50 |
| 1994-03-03 | 670 | 670 | 661 | 661 | 5,000 | 330.50 |
| 1994-03-02 | 676 | 680 | 662 | 670 | 32,000 | 335 |
| 1994-03-01 | 675 | 675 | 670 | 670 | 8,000 | 335 |
| 1994-02-28 | 655 | 670 | 652 | 665 | 10,000 | 332.50 |
| 1994-02-25 | 655 | 655 | 646 | 655 | 40,000 | 327.50 |
| 1994-02-24 | 636 | 655 | 636 | 655 | 13,000 | 327.50 |
| 1994-02-23 | 633 | 633 | 632 | 632 | 10,000 | 316 |
| 1994-02-22 | 640 | 640 | 634 | 634 | 6,000 | 317 |
| 1994-02-21 | 610 | 621 | 610 | 621 | 3,000 | 310.50 |
| 1994-02-18 | 621 | 621 | 620 | 621 | 35,000 | 310.50 |
| 1994-02-17 | 649 | 649 | 621 | 621 | 25,000 | 310.50 |
| 1994-02-16 | 650 | 650 | 650 | 650 | 4,000 | 325 |
| 1994-02-15 | 641 | 648 | 641 | 648 | 6,000 | 324 |
| 1994-02-14 | 656 | 660 | 655 | 660 | 13,000 | 330 |
| 1994-02-10 | 653 | 655 | 640 | 655 | 7,000 | 327.50 |
| 1994-02-09 | 679 | 679 | 650 | 655 | 14,000 | 327.50 |
| 1994-02-08 | 640 | 680 | 639 | 679 | 65,000 | 339.50 |
| 1994-02-07 | 639 | 640 | 639 | 640 | 14,000 | 320 |
| 1994-02-04 | 630 | 659 | 630 | 640 | 11,000 | 320 |
| 1994-02-03 | 640 | 640 | 640 | 640 | 16,000 | 320 |
| 1994-02-02 | 670 | 670 | 649 | 650 | 23,000 | 325 |
| 1994-02-01 | 665 | 666 | 650 | 660 | 105,000 | 330 |
| 1994-01-31 | 649 | 660 | 640 | 655 | 53,000 | 327.50 |
| 1994-01-28 | 620 | 620 | 620 | 620 | 7,000 | 310 |
| 1994-01-27 | 630 | 635 | 620 | 620 | 12,000 | 310 |
| 1994-01-26 | 631 | 631 | 620 | 620 | 7,000 | 310 |
| 1994-01-25 | 638 | 638 | 630 | 630 | 14,000 | 315 |
| 1994-01-24 | 610 | 610 | 610 | 610 | 8,000 | 305 |
| 1994-01-21 | 644 | 645 | 640 | 640 | 28,000 | 320 |
| 1994-01-20 | 620 | 645 | 620 | 645 | 55,000 | 322.50 |
| 1994-01-19 | 618 | 618 | 610 | 610 | 39,000 | 305 |
| 1994-01-18 | 620 | 620 | 610 | 610 | 21,000 | 305 |
| 1994-01-17 | 620 | 620 | 620 | 620 | 15,000 | 310 |
| 1994-01-14 | 620 | 620 | 610 | 620 | 5,000 | 310 |
| 1994-01-13 | 625 | 625 | 615 | 620 | 10,000 | 310 |
| 1994-01-12 | 615 | 620 | 615 | 620 | 3,000 | 310 |
| 1994-01-11 | 620 | 620 | 615 | 615 | 5,000 | 307.50 |
| 1994-01-10 | 596 | 620 | 596 | 620 | 29,000 | 310 |
| 1994-01-07 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 1994-01-06 | 610 | 616 | 600 | 600 | 31,000 | 300 |
| 1994-01-05 | 600 | 610 | 600 | 610 | 15,000 | 305 |
| 1994-01-04 | 600 | 600 | 600 | 600 | 2,000 | 300 |
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
