7732 (株)トプコン の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 385 | 391 | 385 | 386 | 12,000 | 193 |
| 1997-12-29 | 385 | 389 | 383 | 383 | 23,000 | 191.50 |
| 1997-12-26 | 390 | 390 | 383 | 383 | 40,000 | 191.50 |
| 1997-12-25 | 383 | 398 | 383 | 390 | 86,000 | 195 |
| 1997-12-24 | 405 | 405 | 390 | 405 | 16,000 | 202.50 |
| 1997-12-22 | 440 | 440 | 410 | 410 | 45,000 | 205 |
| 1997-12-19 | 480 | 480 | 440 | 445 | 15,000 | 222.50 |
| 1997-12-18 | 485 | 485 | 483 | 485 | 15,000 | 242.50 |
| 1997-12-17 | 470 | 481 | 470 | 480 | 11,000 | 240 |
| 1997-12-16 | 471 | 481 | 471 | 471 | 14,000 | 235.50 |
| 1997-12-15 | 472 | 481 | 461 | 471 | 23,000 | 235.50 |
| 1997-12-12 | 497 | 497 | 461 | 461 | 56,000 | 230.50 |
| 1997-12-11 | 491 | 491 | 487 | 489 | 6,000 | 244.50 |
| 1997-12-10 | 497 | 497 | 485 | 490 | 15,000 | 245 |
| 1997-12-09 | 489 | 490 | 485 | 485 | 11,000 | 242.50 |
| 1997-12-08 | 500 | 500 | 479 | 479 | 13,000 | 239.50 |
| 1997-12-05 | 488 | 488 | 487 | 487 | 24,000 | 243.50 |
| 1997-12-04 | 465 | 470 | 465 | 466 | 27,000 | 233 |
| 1997-12-03 | 446 | 465 | 445 | 465 | 26,000 | 232.50 |
| 1997-12-02 | 450 | 453 | 441 | 445 | 48,000 | 222.50 |
| 1997-12-01 | 431 | 436 | 431 | 436 | 3,000 | 218 |
| 1997-11-28 | 440 | 440 | 430 | 430 | 52,000 | 215 |
| 1997-11-27 | 439 | 440 | 425 | 435 | 58,000 | 217.50 |
| 1997-11-26 | 460 | 460 | 435 | 438 | 49,000 | 219 |
| 1997-11-25 | 480 | 480 | 480 | 480 | 17,000 | 240 |
| 1997-11-21 | 490 | 496 | 490 | 490 | 32,000 | 245 |
| 1997-11-20 | 490 | 499 | 490 | 499 | 14,000 | 249.50 |
| 1997-11-19 | 500 | 500 | 495 | 495 | 8,000 | 247.50 |
| 1997-11-18 | 503 | 503 | 488 | 503 | 20,000 | 251.50 |
| 1997-11-17 | 480 | 490 | 480 | 486 | 64,000 | 243 |
| 1997-11-14 | 485 | 485 | 480 | 480 | 37,000 | 240 |
| 1997-11-13 | 485 | 485 | 480 | 483 | 18,000 | 241.50 |
| 1997-11-12 | 517 | 517 | 490 | 491 | 59,000 | 245.50 |
| 1997-11-11 | 515 | 520 | 515 | 518 | 4,000 | 259 |
| 1997-11-10 | 500 | 515 | 500 | 510 | 33,000 | 255 |
| 1997-11-07 | 520 | 530 | 520 | 520 | 19,000 | 260 |
| 1997-11-06 | 545 | 550 | 530 | 535 | 22,000 | 267.50 |
| 1997-11-05 | 569 | 569 | 555 | 555 | 22,000 | 277.50 |
| 1997-11-04 | 564 | 564 | 556 | 556 | 22,000 | 278 |
| 1997-10-31 | 539 | 539 | 530 | 539 | 29,000 | 269.50 |
| 1997-10-30 | 526 | 543 | 526 | 530 | 67,000 | 265 |
| 1997-10-29 | 532 | 550 | 522 | 523 | 11,000 | 261.50 |
| 1997-10-28 | 530 | 534 | 530 | 530 | 24,000 | 265 |
| 1997-10-27 | 545 | 558 | 540 | 558 | 9,000 | 279 |
| 1997-10-24 | 545 | 559 | 537 | 559 | 23,000 | 279.50 |
| 1997-10-23 | 550 | 560 | 545 | 545 | 17,000 | 272.50 |
| 1997-10-22 | 530 | 550 | 530 | 550 | 50,000 | 275 |
| 1997-10-21 | 495 | 520 | 495 | 520 | 29,000 | 260 |
| 1997-10-20 | 530 | 530 | 491 | 491 | 16,000 | 245.50 |
| 1997-10-17 | 506 | 510 | 496 | 510 | 4,000 | 255 |
| 1997-10-16 | 499 | 499 | 490 | 499 | 25,000 | 249.50 |
| 1997-10-15 | 488 | 500 | 487 | 500 | 13,000 | 250 |
| 1997-10-14 | 482 | 492 | 480 | 487 | 62,000 | 243.50 |
| 1997-10-13 | 495 | 495 | 487 | 487 | 20,000 | 243.50 |
| 1997-10-09 | 500 | 500 | 496 | 496 | 23,000 | 248 |
| 1997-10-08 | 510 | 510 | 501 | 510 | 10,000 | 255 |
| 1997-10-07 | 513 | 513 | 503 | 510 | 21,000 | 255 |
| 1997-10-06 | 499 | 510 | 496 | 510 | 36,000 | 255 |
| 1997-10-03 | 490 | 490 | 480 | 490 | 50,000 | 245 |
| 1997-10-02 | 510 | 510 | 490 | 490 | 68,000 | 245 |
| 1997-10-01 | 504 | 513 | 500 | 502 | 49,000 | 251 |
| 1997-09-30 | 520 | 522 | 502 | 502 | 27,000 | 251 |
| 1997-09-29 | 540 | 540 | 530 | 530 | 43,000 | 265 |
| 1997-09-26 | 580 | 580 | 530 | 530 | 36,000 | 265 |
| 1997-09-25 | 606 | 606 | 580 | 580 | 50,000 | 290 |
| 1997-09-24 | 607 | 607 | 601 | 602 | 10,000 | 301 |
| 1997-09-22 | 608 | 608 | 600 | 608 | 20,000 | 304 |
| 1997-09-19 | 609 | 609 | 609 | 609 | 5,000 | 304.50 |
| 1997-09-18 | 609 | 609 | 609 | 609 | 6,000 | 304.50 |
| 1997-09-17 | 610 | 611 | 601 | 601 | 36,000 | 300.50 |
| 1997-09-16 | 610 | 615 | 600 | 600 | 33,000 | 300 |
| 1997-09-12 | 650 | 660 | 620 | 620 | 29,000 | 310 |
| 1997-09-10 | 631 | 631 | 630 | 630 | 7,000 | 315 |
| 1997-09-09 | 620 | 620 | 616 | 620 | 4,000 | 310 |
| 1997-09-08 | 615 | 640 | 615 | 620 | 14,000 | 310 |
| 1997-09-05 | 632 | 632 | 615 | 615 | 17,000 | 307.50 |
| 1997-09-04 | 631 | 640 | 620 | 632 | 19,000 | 316 |
| 1997-09-03 | 625 | 640 | 625 | 638 | 18,000 | 319 |
| 1997-09-02 | 642 | 645 | 620 | 645 | 26,000 | 322.50 |
| 1997-09-01 | 642 | 642 | 630 | 630 | 10,000 | 315 |
| 1997-08-29 | 645 | 645 | 635 | 642 | 10,000 | 321 |
| 1997-08-28 | 650 | 653 | 648 | 649 | 13,000 | 324.50 |
| 1997-08-27 | 685 | 685 | 642 | 642 | 13,000 | 321 |
| 1997-08-26 | 679 | 688 | 675 | 685 | 12,000 | 342.50 |
| 1997-08-25 | 685 | 688 | 680 | 680 | 40,000 | 340 |
| 1997-08-22 | 685 | 700 | 675 | 675 | 38,000 | 337.50 |
| 1997-08-21 | 648 | 685 | 648 | 685 | 31,000 | 342.50 |
| 1997-08-20 | 630 | 642 | 630 | 640 | 28,000 | 320 |
| 1997-08-19 | 640 | 640 | 630 | 640 | 13,000 | 320 |
| 1997-08-18 | 630 | 630 | 622 | 625 | 19,000 | 312.50 |
| 1997-08-15 | 629 | 641 | 629 | 640 | 22,000 | 320 |
| 1997-08-14 | 615 | 629 | 610 | 629 | 70,000 | 314.50 |
| 1997-08-13 | 618 | 618 | 613 | 615 | 28,000 | 307.50 |
| 1997-08-12 | 611 | 615 | 611 | 615 | 60,000 | 307.50 |
| 1997-08-11 | 621 | 621 | 611 | 611 | 17,000 | 305.50 |
| 1997-08-08 | 634 | 634 | 621 | 621 | 31,000 | 310.50 |
| 1997-08-07 | 638 | 640 | 635 | 635 | 35,000 | 317.50 |
| 1997-08-06 | 639 | 639 | 630 | 639 | 16,000 | 319.50 |
| 1997-08-05 | 650 | 650 | 640 | 640 | 25,000 | 320 |
| 1997-08-04 | 676 | 679 | 670 | 670 | 31,000 | 335 |
| 1997-08-01 | 678 | 678 | 676 | 676 | 14,000 | 338 |
| 1997-07-31 | 684 | 684 | 676 | 676 | 22,000 | 338 |
| 1997-07-30 | 678 | 683 | 677 | 677 | 24,000 | 338.50 |
| 1997-07-29 | 700 | 700 | 670 | 676 | 20,000 | 338 |
| 1997-07-28 | 701 | 701 | 700 | 701 | 15,000 | 350.50 |
| 1997-07-25 | 710 | 710 | 701 | 701 | 19,000 | 350.50 |
| 1997-07-24 | 707 | 707 | 701 | 705 | 57,000 | 352.50 |
| 1997-07-23 | 710 | 710 | 701 | 708 | 23,000 | 354 |
| 1997-07-22 | 701 | 701 | 700 | 701 | 47,000 | 350.50 |
| 1997-07-18 | 698 | 700 | 698 | 700 | 25,000 | 350 |
| 1997-07-17 | 702 | 702 | 690 | 691 | 43,000 | 345.50 |
| 1997-07-16 | 700 | 708 | 697 | 697 | 87,000 | 348.50 |
| 1997-07-15 | 695 | 700 | 692 | 692 | 34,000 | 346 |
| 1997-07-14 | 705 | 705 | 691 | 692 | 43,000 | 346 |
| 1997-07-11 | 710 | 710 | 705 | 705 | 17,000 | 352.50 |
| 1997-07-10 | 704 | 706 | 704 | 705 | 9,000 | 352.50 |
| 1997-07-09 | 710 | 720 | 701 | 701 | 51,000 | 350.50 |
| 1997-07-08 | 707 | 712 | 707 | 710 | 7,000 | 355 |
| 1997-07-07 | 730 | 730 | 700 | 710 | 36,000 | 355 |
| 1997-07-04 | 749 | 749 | 730 | 730 | 37,000 | 365 |
| 1997-07-03 | 740 | 740 | 730 | 730 | 12,000 | 365 |
| 1997-07-02 | 750 | 750 | 740 | 740 | 7,000 | 370 |
| 1997-07-01 | 741 | 741 | 736 | 740 | 17,000 | 370 |
| 1997-06-30 | 746 | 746 | 741 | 741 | 42,000 | 370.50 |
| 1997-06-27 | 751 | 751 | 750 | 751 | 16,000 | 375.50 |
| 1997-06-26 | 750 | 770 | 750 | 765 | 26,000 | 382.50 |
| 1997-06-25 | 760 | 763 | 750 | 751 | 32,000 | 375.50 |
| 1997-06-24 | 750 | 750 | 745 | 750 | 32,000 | 375 |
| 1997-06-23 | 743 | 763 | 743 | 744 | 25,000 | 372 |
| 1997-06-20 | 751 | 751 | 740 | 743 | 49,000 | 371.50 |
| 1997-06-19 | 763 | 776 | 753 | 753 | 36,000 | 376.50 |
| 1997-06-18 | 766 | 785 | 762 | 762 | 16,000 | 381 |
| 1997-06-17 | 775 | 775 | 765 | 765 | 26,000 | 382.50 |
| 1997-06-16 | 780 | 780 | 775 | 775 | 20,000 | 387.50 |
| 1997-06-13 | 780 | 788 | 775 | 777 | 62,000 | 388.50 |
| 1997-06-12 | 787 | 793 | 780 | 780 | 37,000 | 390 |
| 1997-06-11 | 799 | 799 | 785 | 785 | 35,000 | 392.50 |
| 1997-06-10 | 780 | 798 | 780 | 793 | 50,000 | 396.50 |
| 1997-06-09 | 790 | 790 | 780 | 780 | 29,000 | 390 |
| 1997-06-06 | 777 | 782 | 776 | 776 | 42,000 | 388 |
| 1997-06-05 | 771 | 778 | 770 | 776 | 23,000 | 388 |
| 1997-06-04 | 761 | 780 | 761 | 761 | 42,000 | 380.50 |
| 1997-06-03 | 783 | 790 | 770 | 770 | 37,000 | 385 |
| 1997-06-02 | 794 | 798 | 780 | 780 | 43,000 | 390 |
| 1997-05-30 | 798 | 799 | 780 | 784 | 87,000 | 392 |
| 1997-05-29 | 761 | 799 | 761 | 799 | 75,000 | 399.50 |
| 1997-05-28 | 760 | 763 | 755 | 761 | 35,000 | 380.50 |
| 1997-05-27 | 760 | 779 | 759 | 759 | 42,000 | 379.50 |
| 1997-05-26 | 760 | 760 | 742 | 742 | 26,000 | 371 |
| 1997-05-23 | 769 | 769 | 755 | 755 | 32,000 | 377.50 |
| 1997-05-22 | 751 | 760 | 750 | 750 | 18,000 | 375 |
| 1997-05-21 | 755 | 759 | 750 | 750 | 70,000 | 375 |
| 1997-05-20 | 770 | 770 | 751 | 751 | 22,000 | 375.50 |
| 1997-05-19 | 780 | 780 | 770 | 775 | 24,000 | 387.50 |
| 1997-05-16 | 742 | 780 | 742 | 780 | 69,000 | 390 |
| 1997-05-15 | 742 | 750 | 741 | 741 | 52,000 | 370.50 |
| 1997-05-14 | 760 | 760 | 745 | 750 | 29,000 | 375 |
| 1997-05-13 | 753 | 760 | 745 | 750 | 68,000 | 375 |
| 1997-05-12 | 735 | 745 | 735 | 738 | 45,000 | 369 |
| 1997-05-09 | 778 | 778 | 751 | 751 | 60,000 | 375.50 |
| 1997-05-08 | 750 | 774 | 750 | 765 | 53,000 | 382.50 |
| 1997-05-07 | 749 | 800 | 746 | 780 | 120,000 | 390 |
| 1997-05-06 | 696 | 735 | 696 | 735 | 184,000 | 367.50 |
| 1997-05-02 | 690 | 696 | 686 | 690 | 53,000 | 345 |
| 1997-05-01 | 676 | 691 | 676 | 680 | 113,000 | 340 |
| 1997-04-30 | 675 | 680 | 670 | 675 | 36,000 | 337.50 |
| 1997-04-28 | 676 | 676 | 670 | 670 | 15,000 | 335 |
| 1997-04-25 | 690 | 690 | 676 | 676 | 48,000 | 338 |
| 1997-04-24 | 691 | 692 | 680 | 680 | 49,000 | 340 |
| 1997-04-23 | 681 | 710 | 681 | 691 | 83,000 | 345.50 |
| 1997-04-22 | 690 | 690 | 680 | 680 | 59,000 | 340 |
| 1997-04-21 | 685 | 698 | 680 | 680 | 51,000 | 340 |
| 1997-04-18 | 666 | 684 | 656 | 684 | 32,000 | 342 |
| 1997-04-17 | 634 | 666 | 634 | 660 | 45,000 | 330 |
| 1997-04-16 | 625 | 632 | 616 | 632 | 36,000 | 316 |
| 1997-04-15 | 620 | 621 | 608 | 610 | 16,000 | 305 |
| 1997-04-14 | 600 | 620 | 600 | 610 | 53,000 | 305 |
| 1997-04-11 | 590 | 615 | 590 | 615 | 107,000 | 307.50 |
| 1997-04-10 | 670 | 670 | 590 | 593 | 105,000 | 296.50 |
| 1997-04-09 | 681 | 681 | 670 | 670 | 49,000 | 335 |
| 1997-04-08 | 700 | 700 | 676 | 676 | 87,000 | 338 |
| 1997-04-07 | 710 | 710 | 701 | 701 | 20,000 | 350.50 |
| 1997-04-04 | 716 | 716 | 700 | 710 | 34,000 | 355 |
| 1997-04-03 | 720 | 720 | 712 | 716 | 29,000 | 358 |
| 1997-04-02 | 731 | 738 | 730 | 735 | 32,000 | 367.50 |
| 1997-04-01 | 711 | 732 | 710 | 722 | 27,000 | 361 |
| 1997-03-31 | 716 | 716 | 706 | 710 | 14,000 | 355 |
| 1997-03-28 | 703 | 706 | 703 | 706 | 26,000 | 353 |
| 1997-03-27 | 718 | 733 | 713 | 733 | 7,000 | 366.50 |
| 1997-03-26 | 712 | 717 | 710 | 717 | 30,000 | 358.50 |
| 1997-03-25 | 740 | 740 | 705 | 712 | 58,000 | 356 |
| 1997-03-24 | 727 | 727 | 721 | 727 | 39,000 | 363.50 |
| 1997-03-21 | 734 | 734 | 714 | 725 | 39,000 | 362.50 |
| 1997-03-19 | 739 | 739 | 730 | 735 | 15,000 | 367.50 |
| 1997-03-18 | 746 | 746 | 735 | 740 | 29,000 | 370 |
| 1997-03-17 | 745 | 749 | 740 | 740 | 29,000 | 370 |
| 1997-03-14 | 725 | 745 | 725 | 745 | 29,000 | 372.50 |
| 1997-03-13 | 750 | 750 | 745 | 745 | 25,000 | 372.50 |
| 1997-03-12 | 750 | 755 | 750 | 751 | 22,000 | 375.50 |
| 1997-03-11 | 769 | 769 | 750 | 751 | 38,000 | 375.50 |
| 1997-03-10 | 761 | 770 | 760 | 770 | 14,000 | 385 |
| 1997-03-07 | 771 | 775 | 760 | 775 | 24,000 | 387.50 |
| 1997-03-06 | 799 | 800 | 771 | 771 | 30,000 | 385.50 |
| 1997-03-05 | 818 | 818 | 801 | 810 | 30,000 | 405 |
| 1997-03-04 | 820 | 828 | 818 | 821 | 66,000 | 410.50 |
| 1997-03-03 | 821 | 827 | 821 | 822 | 79,000 | 411 |
| 1997-02-28 | 819 | 819 | 801 | 819 | 24,000 | 409.50 |
| 1997-02-27 | 790 | 800 | 785 | 800 | 39,000 | 400 |
| 1997-02-26 | 800 | 800 | 780 | 785 | 29,000 | 392.50 |
| 1997-02-25 | 819 | 819 | 800 | 810 | 14,000 | 405 |
| 1997-02-24 | 800 | 820 | 800 | 820 | 28,000 | 410 |
| 1997-02-21 | 780 | 800 | 775 | 800 | 41,000 | 400 |
| 1997-02-20 | 781 | 791 | 775 | 790 | 71,000 | 395 |
| 1997-02-19 | 800 | 810 | 790 | 791 | 33,000 | 395.50 |
| 1997-02-18 | 824 | 824 | 800 | 801 | 76,000 | 400.50 |
| 1997-02-17 | 763 | 829 | 763 | 829 | 52,000 | 414.50 |
| 1997-02-14 | 745 | 760 | 740 | 750 | 52,000 | 375 |
| 1997-02-13 | 740 | 753 | 738 | 752 | 66,000 | 376 |
| 1997-02-12 | 741 | 750 | 740 | 740 | 38,000 | 370 |
| 1997-02-10 | 760 | 760 | 740 | 741 | 22,000 | 370.50 |
| 1997-02-07 | 802 | 802 | 760 | 760 | 33,000 | 380 |
| 1997-02-06 | 802 | 802 | 795 | 802 | 19,000 | 401 |
| 1997-02-05 | 811 | 817 | 802 | 802 | 21,000 | 401 |
| 1997-02-04 | 804 | 821 | 800 | 810 | 30,000 | 405 |
| 1997-02-03 | 795 | 807 | 790 | 800 | 26,000 | 400 |
| 1997-01-31 | 785 | 795 | 785 | 795 | 55,000 | 397.50 |
| 1997-01-30 | 780 | 795 | 780 | 795 | 38,000 | 397.50 |
| 1997-01-29 | 789 | 789 | 775 | 785 | 41,000 | 392.50 |
| 1997-01-28 | 786 | 786 | 770 | 779 | 28,000 | 389.50 |
| 1997-01-27 | 780 | 790 | 780 | 790 | 30,000 | 395 |
| 1997-01-24 | 780 | 790 | 780 | 780 | 58,000 | 390 |
| 1997-01-23 | 780 | 790 | 780 | 780 | 30,000 | 390 |
| 1997-01-22 | 754 | 780 | 754 | 775 | 32,000 | 387.50 |
| 1997-01-21 | 757 | 760 | 745 | 754 | 32,000 | 377 |
| 1997-01-20 | 785 | 785 | 732 | 735 | 81,000 | 367.50 |
| 1997-01-17 | 762 | 798 | 760 | 775 | 74,000 | 387.50 |
| 1997-01-16 | 751 | 780 | 750 | 760 | 41,000 | 380 |
| 1997-01-14 | 730 | 760 | 725 | 750 | 61,000 | 375 |
| 1997-01-13 | 701 | 730 | 700 | 730 | 64,000 | 365 |
| 1997-01-10 | 711 | 714 | 685 | 691 | 191,000 | 345.50 |
| 1997-01-09 | 797 | 797 | 725 | 725 | 78,000 | 362.50 |
| 1997-01-08 | 800 | 800 | 790 | 790 | 38,000 | 395 |
| 1997-01-07 | 831 | 831 | 790 | 790 | 34,000 | 395 |
| 1997-01-06 | 830 | 848 | 830 | 830 | 8,000 | 415 |
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
