7732 (株)トプコン の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,740 | 1,760 | 1,720 | 1,760 | 50,000 | 880 |
| 1995-12-28 | 1,760 | 1,790 | 1,750 | 1,750 | 132,000 | 875 |
| 1995-12-27 | 1,840 | 1,850 | 1,750 | 1,780 | 252,000 | 890 |
| 1995-12-26 | 1,670 | 1,830 | 1,670 | 1,820 | 358,000 | 910 |
| 1995-12-25 | 1,680 | 1,700 | 1,660 | 1,690 | 111,000 | 845 |
| 1995-12-22 | 1,730 | 1,750 | 1,670 | 1,710 | 297,000 | 855 |
| 1995-12-21 | 1,760 | 1,780 | 1,750 | 1,750 | 112,000 | 875 |
| 1995-12-20 | 1,770 | 1,820 | 1,750 | 1,790 | 380,000 | 895 |
| 1995-12-19 | 1,770 | 1,800 | 1,770 | 1,770 | 165,000 | 885 |
| 1995-12-18 | 1,810 | 1,830 | 1,790 | 1,810 | 246,000 | 905 |
| 1995-12-15 | 1,870 | 1,870 | 1,800 | 1,840 | 171,000 | 920 |
| 1995-12-14 | 1,900 | 1,930 | 1,870 | 1,900 | 321,000 | 950 |
| 1995-12-13 | 1,920 | 1,950 | 1,910 | 1,930 | 358,000 | 965 |
| 1995-12-12 | 1,960 | 1,970 | 1,910 | 1,950 | 287,000 | 975 |
| 1995-12-11 | 1,990 | 2,020 | 1,950 | 1,980 | 1,139,000 | 990 |
| 1995-12-08 | 1,920 | 1,970 | 1,890 | 1,970 | 872,000 | 985 |
| 1995-12-07 | 1,910 | 1,940 | 1,890 | 1,890 | 521,000 | 945 |
| 1995-12-06 | 1,820 | 1,880 | 1,820 | 1,880 | 489,000 | 940 |
| 1995-12-05 | 1,880 | 1,890 | 1,840 | 1,870 | 539,000 | 935 |
| 1995-12-04 | 1,960 | 1,970 | 1,910 | 1,940 | 814,000 | 970 |
| 1995-12-01 | 1,850 | 1,950 | 1,840 | 1,930 | 2,470,000 | 965 |
| 1995-11-30 | 1,800 | 1,860 | 1,800 | 1,820 | 864,000 | 910 |
| 1995-11-29 | 1,830 | 1,860 | 1,800 | 1,810 | 1,441,000 | 905 |
| 1995-11-28 | 1,750 | 1,840 | 1,720 | 1,840 | 2,383,000 | 920 |
| 1995-11-27 | 1,760 | 1,800 | 1,720 | 1,740 | 1,387,000 | 870 |
| 1995-11-24 | 1,680 | 1,690 | 1,640 | 1,650 | 502,000 | 825 |
| 1995-11-22 | 1,680 | 1,690 | 1,630 | 1,690 | 555,000 | 845 |
| 1995-11-21 | 1,720 | 1,770 | 1,640 | 1,700 | 1,280,000 | 850 |
| 1995-11-20 | 1,610 | 1,740 | 1,590 | 1,740 | 2,879,000 | 870 |
| 1995-11-17 | 1,570 | 1,610 | 1,550 | 1,580 | 1,459,000 | 790 |
| 1995-11-16 | 1,550 | 1,620 | 1,530 | 1,550 | 1,589,000 | 775 |
| 1995-11-15 | 1,570 | 1,720 | 1,520 | 1,540 | 3,841,000 | 770 |
| 1995-11-14 | 1,400 | 1,550 | 1,380 | 1,510 | 3,941,000 | 755 |
| 1995-11-13 | 1,360 | 1,410 | 1,330 | 1,370 | 2,689,000 | 685 |
| 1995-11-10 | 1,240 | 1,350 | 1,240 | 1,330 | 3,029,000 | 665 |
| 1995-11-09 | 1,100 | 1,240 | 1,100 | 1,240 | 2,400,000 | 620 |
| 1995-11-08 | 946 | 1,040 | 946 | 1,040 | 902,000 | 520 |
| 1995-11-07 | 909 | 940 | 907 | 940 | 166,000 | 470 |
| 1995-11-06 | 888 | 910 | 888 | 900 | 88,000 | 450 |
| 1995-11-02 | 888 | 888 | 875 | 885 | 70,000 | 442.50 |
| 1995-11-01 | 884 | 885 | 878 | 878 | 35,000 | 439 |
| 1995-10-31 | 876 | 885 | 860 | 885 | 40,000 | 442.50 |
| 1995-10-30 | 880 | 880 | 872 | 876 | 25,000 | 438 |
| 1995-10-27 | 850 | 876 | 850 | 876 | 13,000 | 438 |
| 1995-10-26 | 887 | 896 | 860 | 860 | 53,000 | 430 |
| 1995-10-25 | 869 | 890 | 868 | 880 | 120,000 | 440 |
| 1995-10-24 | 871 | 877 | 860 | 860 | 76,000 | 430 |
| 1995-10-23 | 877 | 877 | 871 | 875 | 25,000 | 437.50 |
| 1995-10-20 | 860 | 880 | 859 | 870 | 138,000 | 435 |
| 1995-10-19 | 865 | 870 | 859 | 859 | 38,000 | 429.50 |
| 1995-10-18 | 864 | 865 | 864 | 865 | 10,000 | 432.50 |
| 1995-10-17 | 866 | 866 | 857 | 857 | 10,000 | 428.50 |
| 1995-10-16 | 856 | 859 | 856 | 856 | 20,000 | 428 |
| 1995-10-13 | 860 | 860 | 856 | 856 | 51,000 | 428 |
| 1995-10-12 | 857 | 870 | 857 | 860 | 18,000 | 430 |
| 1995-10-11 | 861 | 870 | 857 | 858 | 52,000 | 429 |
| 1995-10-09 | 867 | 867 | 857 | 858 | 39,000 | 429 |
| 1995-10-06 | 857 | 859 | 855 | 857 | 36,000 | 428.50 |
| 1995-10-05 | 853 | 857 | 841 | 855 | 13,000 | 427.50 |
| 1995-10-04 | 840 | 860 | 840 | 855 | 24,000 | 427.50 |
| 1995-10-03 | 830 | 830 | 830 | 830 | 14,000 | 415 |
| 1995-10-02 | 830 | 830 | 810 | 810 | 3,000 | 405 |
| 1995-09-29 | 840 | 840 | 830 | 830 | 7,000 | 415 |
| 1995-09-28 | 835 | 840 | 835 | 840 | 26,000 | 420 |
| 1995-09-27 | 813 | 840 | 812 | 840 | 8,000 | 420 |
| 1995-09-26 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 1995-09-25 | 800 | 800 | 798 | 800 | 25,000 | 400 |
| 1995-09-22 | 815 | 815 | 800 | 800 | 34,000 | 400 |
| 1995-09-21 | 835 | 835 | 835 | 835 | 10,000 | 417.50 |
| 1995-09-20 | 865 | 865 | 855 | 865 | 23,000 | 432.50 |
| 1995-09-19 | 860 | 860 | 855 | 859 | 21,000 | 429.50 |
| 1995-09-18 | 875 | 875 | 854 | 855 | 29,000 | 427.50 |
| 1995-09-14 | 857 | 870 | 855 | 870 | 79,000 | 435 |
| 1995-09-13 | 858 | 860 | 855 | 855 | 21,000 | 427.50 |
| 1995-09-12 | 860 | 860 | 850 | 860 | 32,000 | 430 |
| 1995-09-11 | 845 | 860 | 835 | 860 | 33,000 | 430 |
| 1995-09-08 | 820 | 828 | 815 | 825 | 128,000 | 412.50 |
| 1995-09-07 | 820 | 825 | 815 | 815 | 24,000 | 407.50 |
| 1995-09-06 | 809 | 820 | 806 | 815 | 67,000 | 407.50 |
| 1995-09-05 | 809 | 809 | 809 | 809 | 6,000 | 404.50 |
| 1995-09-04 | 835 | 835 | 822 | 822 | 8,000 | 411 |
| 1995-09-01 | 845 | 845 | 835 | 835 | 25,000 | 417.50 |
| 1995-08-31 | 838 | 840 | 835 | 840 | 8,000 | 420 |
| 1995-08-30 | 850 | 862 | 850 | 855 | 72,000 | 427.50 |
| 1995-08-29 | 820 | 840 | 820 | 840 | 20,000 | 420 |
| 1995-08-28 | 820 | 830 | 815 | 830 | 14,000 | 415 |
| 1995-08-25 | 820 | 821 | 808 | 809 | 40,000 | 404.50 |
| 1995-08-24 | 806 | 809 | 806 | 806 | 12,000 | 403 |
| 1995-08-23 | 832 | 839 | 821 | 821 | 61,000 | 410.50 |
| 1995-08-22 | 832 | 839 | 830 | 831 | 55,000 | 415.50 |
| 1995-08-21 | 850 | 850 | 840 | 850 | 60,000 | 425 |
| 1995-08-18 | 845 | 845 | 832 | 840 | 50,000 | 420 |
| 1995-08-17 | 848 | 848 | 840 | 840 | 3,000 | 420 |
| 1995-08-16 | 848 | 850 | 840 | 848 | 138,000 | 424 |
| 1995-08-15 | 805 | 828 | 802 | 828 | 21,000 | 414 |
| 1995-08-14 | 807 | 807 | 800 | 805 | 93,000 | 402.50 |
| 1995-08-11 | 810 | 810 | 805 | 805 | 7,000 | 402.50 |
| 1995-08-10 | 810 | 810 | 805 | 809 | 27,000 | 404.50 |
| 1995-08-09 | 806 | 815 | 805 | 810 | 29,000 | 405 |
| 1995-08-08 | 806 | 806 | 806 | 806 | 7,000 | 403 |
| 1995-08-07 | 819 | 819 | 805 | 805 | 8,000 | 402.50 |
| 1995-08-04 | 805 | 810 | 805 | 805 | 27,000 | 402.50 |
| 1995-08-03 | 790 | 803 | 790 | 790 | 56,000 | 395 |
| 1995-08-02 | 780 | 780 | 780 | 780 | 9,000 | 390 |
| 1995-08-01 | 785 | 790 | 785 | 790 | 63,000 | 395 |
| 1995-07-31 | 790 | 790 | 780 | 785 | 21,000 | 392.50 |
| 1995-07-28 | 785 | 785 | 765 | 780 | 16,000 | 390 |
| 1995-07-27 | 780 | 790 | 780 | 789 | 9,000 | 394.50 |
| 1995-07-26 | 786 | 788 | 780 | 788 | 43,000 | 394 |
| 1995-07-25 | 790 | 790 | 787 | 787 | 13,000 | 393.50 |
| 1995-07-24 | 782 | 790 | 782 | 782 | 31,000 | 391 |
| 1995-07-21 | 763 | 764 | 763 | 763 | 5,000 | 381.50 |
| 1995-07-20 | 764 | 765 | 755 | 763 | 42,000 | 381.50 |
| 1995-07-19 | 780 | 780 | 770 | 770 | 14,000 | 385 |
| 1995-07-18 | 801 | 801 | 790 | 790 | 25,000 | 395 |
| 1995-07-17 | 770 | 800 | 770 | 790 | 102,000 | 395 |
| 1995-07-14 | 790 | 790 | 770 | 770 | 16,000 | 385 |
| 1995-07-13 | 780 | 785 | 770 | 780 | 58,000 | 390 |
| 1995-07-12 | 765 | 780 | 760 | 780 | 123,000 | 390 |
| 1995-07-11 | 765 | 765 | 765 | 765 | 5,000 | 382.50 |
| 1995-07-10 | 755 | 777 | 750 | 760 | 46,000 | 380 |
| 1995-07-07 | 731 | 748 | 731 | 745 | 105,000 | 372.50 |
| 1995-07-06 | 690 | 710 | 690 | 708 | 61,000 | 354 |
| 1995-07-05 | 676 | 690 | 676 | 690 | 6,000 | 345 |
| 1995-07-04 | 680 | 680 | 670 | 670 | 15,000 | 335 |
| 1995-07-03 | 675 | 675 | 670 | 670 | 18,000 | 335 |
| 1995-06-30 | 695 | 695 | 671 | 671 | 8,000 | 335.50 |
| 1995-06-29 | 700 | 700 | 695 | 695 | 5,000 | 347.50 |
| 1995-06-28 | 690 | 690 | 690 | 690 | 10,000 | 345 |
| 1995-06-27 | 705 | 705 | 700 | 700 | 7,000 | 350 |
| 1995-06-26 | 703 | 703 | 703 | 703 | 5,000 | 351.50 |
| 1995-06-23 | 699 | 700 | 699 | 700 | 16,000 | 350 |
| 1995-06-22 | 671 | 671 | 671 | 671 | 2,000 | 335.50 |
| 1995-06-21 | 663 | 680 | 663 | 666 | 12,000 | 333 |
| 1995-06-20 | 665 | 665 | 660 | 660 | 22,000 | 330 |
| 1995-06-19 | 660 | 665 | 660 | 665 | 16,000 | 332.50 |
| 1995-06-16 | 670 | 670 | 660 | 660 | 13,000 | 330 |
| 1995-06-15 | 681 | 681 | 665 | 665 | 15,000 | 332.50 |
| 1995-06-14 | 675 | 681 | 675 | 681 | 6,000 | 340.50 |
| 1995-06-13 | 690 | 695 | 680 | 680 | 26,000 | 340 |
| 1995-06-12 | 695 | 701 | 695 | 700 | 18,000 | 350 |
| 1995-06-09 | 730 | 730 | 705 | 705 | 27,000 | 352.50 |
| 1995-06-08 | 714 | 715 | 700 | 714 | 38,000 | 357 |
| 1995-06-07 | 715 | 721 | 710 | 714 | 29,000 | 357 |
| 1995-06-06 | 715 | 730 | 715 | 720 | 28,000 | 360 |
| 1995-06-05 | 716 | 720 | 716 | 720 | 4,000 | 360 |
| 1995-06-02 | 734 | 734 | 715 | 715 | 11,000 | 357.50 |
| 1995-06-01 | 715 | 721 | 705 | 705 | 20,000 | 352.50 |
| 1995-05-31 | 711 | 721 | 711 | 715 | 40,000 | 357.50 |
| 1995-05-30 | 678 | 720 | 674 | 711 | 18,000 | 355.50 |
| 1995-05-29 | 688 | 688 | 678 | 678 | 4,000 | 339 |
| 1995-05-26 | 690 | 690 | 689 | 689 | 3,000 | 344.50 |
| 1995-05-25 | 700 | 700 | 700 | 700 | 15,000 | 350 |
| 1995-05-24 | 700 | 700 | 700 | 700 | 7,000 | 350 |
| 1995-05-23 | 700 | 700 | 700 | 700 | 4,000 | 350 |
| 1995-05-22 | 720 | 730 | 720 | 730 | 14,000 | 365 |
| 1995-05-19 | 759 | 759 | 740 | 740 | 30,000 | 370 |
| 1995-05-18 | 744 | 749 | 740 | 749 | 15,000 | 374.50 |
| 1995-05-17 | 734 | 744 | 734 | 744 | 3,000 | 372 |
| 1995-05-16 | 739 | 739 | 734 | 734 | 18,000 | 367 |
| 1995-05-15 | 739 | 739 | 729 | 729 | 6,000 | 364.50 |
| 1995-05-12 | 745 | 760 | 745 | 758 | 66,000 | 379 |
| 1995-05-11 | 761 | 761 | 755 | 755 | 16,000 | 377.50 |
| 1995-05-10 | 761 | 764 | 752 | 764 | 42,000 | 382 |
| 1995-05-09 | 761 | 764 | 759 | 762 | 70,000 | 381 |
| 1995-05-08 | 734 | 754 | 734 | 754 | 42,000 | 377 |
| 1995-05-02 | 745 | 745 | 744 | 744 | 36,000 | 372 |
| 1995-05-01 | 711 | 735 | 710 | 734 | 48,000 | 367 |
| 1995-04-28 | 716 | 720 | 711 | 711 | 56,000 | 355.50 |
| 1995-04-27 | 730 | 738 | 713 | 720 | 19,000 | 360 |
| 1995-04-26 | 729 | 739 | 711 | 730 | 107,000 | 365 |
| 1995-04-25 | 730 | 730 | 730 | 730 | 19,000 | 365 |
| 1995-04-24 | 722 | 730 | 720 | 730 | 23,000 | 365 |
| 1995-04-21 | 710 | 720 | 710 | 720 | 58,000 | 360 |
| 1995-04-20 | 710 | 720 | 700 | 710 | 65,000 | 355 |
| 1995-04-19 | 715 | 729 | 710 | 720 | 65,000 | 360 |
| 1995-04-18 | 720 | 720 | 719 | 719 | 34,000 | 359.50 |
| 1995-04-17 | 720 | 720 | 710 | 720 | 28,000 | 360 |
| 1995-04-13 | 719 | 720 | 719 | 720 | 14,000 | 360 |
| 1995-04-12 | 721 | 721 | 720 | 720 | 2,000 | 360 |
| 1995-04-11 | 725 | 725 | 720 | 720 | 3,000 | 360 |
| 1995-04-10 | 735 | 735 | 715 | 715 | 8,000 | 357.50 |
| 1995-04-07 | 755 | 755 | 725 | 725 | 32,000 | 362.50 |
| 1995-04-06 | 730 | 745 | 720 | 745 | 41,000 | 372.50 |
| 1995-04-05 | 716 | 726 | 710 | 710 | 26,000 | 355 |
| 1995-04-04 | 701 | 703 | 701 | 703 | 25,000 | 351.50 |
| 1995-03-31 | 750 | 750 | 748 | 748 | 16,000 | 374 |
| 1995-03-29 | 781 | 785 | 779 | 779 | 54,000 | 389.50 |
| 1995-03-28 | 720 | 770 | 720 | 770 | 33,000 | 385 |
| 1995-03-27 | 710 | 720 | 709 | 710 | 51,000 | 355 |
| 1995-03-24 | 720 | 720 | 710 | 720 | 19,000 | 360 |
| 1995-03-23 | 764 | 764 | 730 | 730 | 17,000 | 365 |
| 1995-03-22 | 760 | 770 | 759 | 770 | 45,000 | 385 |
| 1995-03-20 | 765 | 769 | 764 | 769 | 68,000 | 384.50 |
| 1995-03-17 | 770 | 770 | 764 | 769 | 21,000 | 384.50 |
| 1995-03-16 | 773 | 780 | 773 | 780 | 10,000 | 390 |
| 1995-03-15 | 778 | 803 | 776 | 803 | 13,000 | 401.50 |
| 1995-03-14 | 806 | 806 | 788 | 788 | 12,000 | 394 |
| 1995-03-13 | 826 | 826 | 801 | 816 | 15,000 | 408 |
| 1995-03-10 | 859 | 859 | 846 | 846 | 23,000 | 423 |
| 1995-03-09 | 853 | 859 | 839 | 840 | 85,000 | 420 |
| 1995-03-08 | 850 | 850 | 839 | 849 | 75,000 | 424.50 |
| 1995-03-07 | 859 | 860 | 856 | 856 | 52,000 | 428 |
| 1995-03-06 | 845 | 869 | 835 | 869 | 60,000 | 434.50 |
| 1995-03-03 | 800 | 835 | 800 | 835 | 64,000 | 417.50 |
| 1995-03-02 | 810 | 810 | 800 | 800 | 80,000 | 400 |
| 1995-03-01 | 795 | 795 | 770 | 770 | 10,000 | 385 |
| 1995-02-28 | 795 | 805 | 795 | 796 | 19,000 | 398 |
| 1995-02-27 | 835 | 835 | 799 | 805 | 9,000 | 402.50 |
| 1995-02-24 | 850 | 850 | 835 | 835 | 25,000 | 417.50 |
| 1995-02-23 | 852 | 852 | 840 | 851 | 50,000 | 425.50 |
| 1995-02-22 | 829 | 860 | 829 | 853 | 70,000 | 426.50 |
| 1995-02-21 | 829 | 830 | 825 | 829 | 73,000 | 414.50 |
| 1995-02-20 | 830 | 830 | 825 | 829 | 23,000 | 414.50 |
| 1995-02-17 | 798 | 830 | 798 | 830 | 28,000 | 415 |
| 1995-02-16 | 815 | 818 | 815 | 818 | 11,000 | 409 |
| 1995-02-15 | 834 | 835 | 820 | 820 | 29,000 | 410 |
| 1995-02-14 | 835 | 835 | 830 | 835 | 26,000 | 417.50 |
| 1995-02-13 | 840 | 840 | 835 | 835 | 12,000 | 417.50 |
| 1995-02-10 | 810 | 820 | 805 | 820 | 7,000 | 410 |
| 1995-02-09 | 810 | 811 | 809 | 810 | 34,000 | 405 |
| 1995-02-08 | 830 | 830 | 821 | 822 | 15,000 | 411 |
| 1995-02-07 | 840 | 840 | 820 | 830 | 55,000 | 415 |
| 1995-02-06 | 850 | 850 | 830 | 840 | 20,000 | 420 |
| 1995-02-03 | 862 | 862 | 855 | 860 | 60,000 | 430 |
| 1995-02-02 | 860 | 861 | 860 | 861 | 71,000 | 430.50 |
| 1995-02-01 | 940 | 954 | 920 | 928 | 198,000 | 464 |
| 1995-01-31 | 952 | 972 | 930 | 965 | 613,000 | 482.50 |
| 1995-01-30 | 962 | 962 | 962 | 962 | 416,000 | 481 |
| 1995-01-27 | 818 | 863 | 818 | 862 | 608,000 | 431 |
| 1995-01-26 | 800 | 830 | 800 | 820 | 85,000 | 410 |
| 1995-01-25 | 818 | 818 | 818 | 818 | 37,000 | 409 |
| 1995-01-24 | 740 | 760 | 735 | 759 | 47,000 | 379.50 |
| 1995-01-23 | 775 | 775 | 740 | 740 | 28,000 | 370 |
| 1995-01-20 | 785 | 790 | 775 | 775 | 118,000 | 387.50 |
| 1995-01-19 | 810 | 810 | 790 | 790 | 33,000 | 395 |
| 1995-01-18 | 820 | 820 | 810 | 810 | 46,000 | 405 |
| 1995-01-17 | 819 | 820 | 810 | 820 | 84,000 | 410 |
| 1995-01-13 | 790 | 809 | 785 | 809 | 52,000 | 404.50 |
| 1995-01-12 | 800 | 800 | 790 | 790 | 38,000 | 395 |
| 1995-01-11 | 800 | 805 | 795 | 800 | 81,000 | 400 |
| 1995-01-10 | 809 | 820 | 800 | 801 | 97,000 | 400.50 |
| 1995-01-09 | 775 | 809 | 775 | 809 | 34,000 | 404.50 |
| 1995-01-06 | 790 | 790 | 772 | 772 | 53,000 | 386 |
| 1995-01-05 | 800 | 800 | 796 | 800 | 20,000 | 400 |
| 1995-01-04 | 796 | 796 | 790 | 790 | 4,000 | 395 |
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
