7732 (株)トプコンの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	356	357	355	355	8,000	177.50
1998-12-29	359	360	357	357	14,000	178.50
1998-12-28	360	365	360	360	12,000	180
1998-12-25	380	380	360	374	29,000	187
1998-12-24	364	364	360	360	6,000	180
1998-12-22	371	371	365	365	10,000	182.50
1998-12-21	370	374	365	365	6,000	182.50
1998-12-18	373	373	366	370	20,000	185
1998-12-17	376	376	365	365	17,000	182.50
1998-12-16	376	380	376	376	6,000	188
1998-12-15	375	380	375	376	9,000	188
1998-12-14	380	380	380	380	5,000	190
1998-12-11	386	386	380	380	31,000	190
1998-12-10	391	395	390	390	12,000	195
1998-12-09	385	393	385	393	6,000	196.50
1998-12-08	381	385	380	385	28,000	192.50
1998-12-07	394	394	385	385	38,000	192.50
1998-12-04	431	431	375	395	225,000	197.50
1998-12-03	428	429	411	411	15,000	205.50
1998-12-02	429	429	428	428	10,000	214
1998-12-01	420	420	405	419	31,000	209.50
1998-11-30	440	440	420	420	21,000	210
1998-11-27	413	445	413	440	34,000	220
1998-11-26	407	408	407	408	7,000	204
1998-11-25	420	420	415	415	30,000	207.50
1998-11-24	398	400	395	400	20,000	200
1998-11-20	393	399	393	398	12,000	199
1998-11-19	398	398	396	398	22,000	199
1998-11-18	384	395	378	395	28,000	197.50
1998-11-17	370	370	365	365	11,000	182.50
1998-11-16	370	370	365	365	6,000	182.50
1998-11-13	360	360	350	352	12,000	176
1998-11-12	369	370	360	360	18,000	180
1998-11-11	370	370	360	370	7,000	185
1998-11-10	370	370	365	370	12,000	185
1998-11-09	368	368	368	368	3,000	184
1998-11-06	367	368	366	368	15,000	184
1998-11-05	365	370	365	366	15,000	183
1998-11-04	361	365	361	365	22,000	182.50
1998-11-02	350	351	350	351	5,000	175.50
1998-10-30	355	365	351	351	7,000	175.50
1998-10-29	350	350	350	350	1,000	175
1998-10-28	359	359	350	350	12,000	175
1998-10-27	353	359	351	351	25,000	175.50
1998-10-26	361	361	350	351	8,000	175.50
1998-10-23	379	384	360	362	61,000	181
1998-10-22	361	379	361	365	51,000	182.50
1998-10-21	359	370	359	360	58,000	180
1998-10-20	359	360	352	359	29,000	179.50
1998-10-19	350	359	350	359	37,000	179.50
1998-10-16	350	352	350	350	23,000	175
1998-10-15	350	351	350	350	35,000	175
1998-10-14	350	351	350	350	16,000	175
1998-10-13	357	357	350	350	29,000	175
1998-10-12	350	365	350	357	30,000	178.50
1998-10-09	351	352	350	350	135,000	175
1998-10-08	365	365	351	351	40,000	175.50
1998-10-07	350	370	350	370	108,000	185
1998-10-06	346	353	346	350	28,000	175
1998-10-05	346	360	346	346	11,000	173
1998-10-02	350	350	341	345	29,000	172.50
1998-10-01	365	365	338	340	81,000	170
1998-09-30	400	400	365	365	67,000	182.50
1998-09-29	406	410	400	400	11,000	200
1998-09-28	410	415	410	410	5,000	205
1998-09-25	439	439	410	416	27,000	208
1998-09-24	407	439	407	438	31,000	219
1998-09-22	400	409	400	409	34,000	204.50
1998-09-21	417	417	400	400	31,000	200
1998-09-18	423	423	413	413	28,000	206.50
1998-09-17	410	413	408	408	28,000	204
1998-09-16	410	410	408	408	20,000	204
1998-09-14	410	420	410	420	9,000	210
1998-09-11	425	425	410	410	39,000	205
1998-09-10	449	450	420	420	12,000	210
1998-09-09	458	458	437	454	8,000	227
1998-09-08	457	467	457	457	13,000	228.50
1998-09-07	445	450	438	450	29,000	225
1998-09-04	456	456	444	445	28,000	222.50
1998-09-03	449	450	446	446	32,000	223
1998-09-02	425	454	425	454	14,000	227
1998-09-01	415	420	401	420	45,000	210
1998-08-31	411	430	411	420	31,000	210
1998-08-28	434	434	418	420	28,000	210
1998-08-27	451	451	435	435	14,000	217.50
1998-08-26	479	479	458	460	17,000	230
1998-08-25	480	480	479	479	24,000	239.50
1998-08-24	460	460	450	450	21,000	225
1998-08-21	451	460	451	460	5,000	230
1998-08-20	467	472	467	471	15,000	235.50
1998-08-19	450	465	450	465	21,000	232.50
1998-08-18	450	450	440	450	21,000	225
1998-08-17	450	450	435	435	14,000	217.50
1998-08-14	455	455	450	454	37,000	227
1998-08-13	450	460	450	455	19,000	227.50
1998-08-12	470	470	450	450	49,000	225
1998-08-11	484	485	470	470	30,000	235
1998-08-10	496	496	483	483	24,000	241.50
1998-08-07	503	503	496	496	13,000	248
1998-08-06	502	512	502	503	13,000	251.50
1998-08-05	511	511	510	510	12,000	255
1998-08-04	518	520	510	511	53,000	255.50
1998-08-03	523	543	520	520	19,000	260
1998-07-31	520	525	508	520	28,000	260
1998-07-30	495	500	495	495	8,000	247.50
1998-07-29	488	495	488	495	32,000	247.50
1998-07-28	490	490	487	487	19,000	243.50
1998-07-27	500	500	490	490	9,000	245
1998-07-24	513	513	491	491	16,000	245.50
1998-07-23	496	498	490	498	20,000	249
1998-07-22	491	499	490	496	18,000	248
1998-07-21	510	510	482	482	82,000	241
1998-07-17	517	517	503	507	45,000	253.50
1998-07-16	518	518	518	518	6,000	259
1998-07-15	515	530	507	520	31,000	260
1998-07-14	525	525	519	520	17,000	260
1998-07-13	526	526	495	525	28,000	262.50
1998-07-10	539	539	527	527	28,000	263.50
1998-07-09	545	545	540	540	14,000	270
1998-07-08	546	546	545	545	8,000	272.50
1998-07-07	560	560	545	545	25,000	272.50
1998-07-06	555	555	540	540	28,000	270
1998-07-03	552	552	530	535	36,000	267.50
1998-07-02	552	552	535	535	44,000	267.50
1998-07-01	540	540	530	533	29,000	266.50
1998-06-30	535	545	530	540	8,000	270
1998-06-29	526	528	520	520	10,000	260
1998-06-26	525	530	520	528	19,000	264
1998-06-25	530	530	511	515	19,000	257.50
1998-06-24	534	534	504	504	17,000	252
1998-06-23	499	540	499	538	29,000	269
1998-06-22	490	493	487	493	27,000	246.50
1998-06-19	492	493	490	493	9,000	246.50
1998-06-18	496	520	492	492	34,000	246
1998-06-17	500	500	490	492	23,000	246
1998-06-16	505	505	491	496	49,000	248
1998-06-15	511	511	511	511	5,000	255.50
1998-06-12	530	530	515	516	32,000	258
1998-06-11	520	520	515	520	20,000	260
1998-06-10	511	520	511	520	14,000	260
1998-06-09	511	519	511	519	15,000	259.50
1998-06-08	519	519	511	511	12,000	255.50
1998-06-05	540	540	511	511	39,000	255.50
1998-06-04	541	550	540	550	23,000	275
1998-06-03	540	545	533	540	20,000	270
1998-06-02	554	555	540	545	43,000	272.50
1998-06-01	581	581	565	565	8,000	282.50
1998-05-29	600	600	580	580	9,000	290
1998-05-28	580	580	575	575	4,000	287.50
1998-05-27	572	575	564	575	33,000	287.50
1998-05-26	571	581	571	572	37,000	286
1998-05-25	584	584	575	575	21,000	287.50
1998-05-22	594	600	588	600	15,000	300
1998-05-21	572	592	572	580	29,000	290
1998-05-20	575	585	575	580	14,000	290
1998-05-19	593	593	569	569	21,000	284.50
1998-05-18	599	599	575	590	28,000	295
1998-05-15	575	609	575	595	22,000	297.50
1998-05-14	580	599	575	575	47,000	287.50
1998-05-13	600	600	585	585	28,000	292.50
1998-05-12	605	606	600	601	32,000	300.50
1998-05-11	601	606	601	606	15,000	303
1998-05-08	603	610	603	605	10,000	302.50
1998-05-07	620	620	603	610	49,000	305
1998-05-06	619	625	600	625	43,000	312.50
1998-05-01	638	638	617	619	17,000	309.50
1998-04-30	619	620	619	619	22,000	309.50
1998-04-28	630	630	616	618	18,000	309
1998-04-27	635	635	630	635	50,000	317.50
1998-04-24	639	644	630	630	58,000	315
1998-04-23	625	631	622	627	50,000	313.50
1998-04-22	644	644	618	632	46,000	316
1998-04-21	630	630	625	627	37,000	313.50
1998-04-20	630	645	630	630	15,000	315
1998-04-17	640	640	628	638	81,000	319
1998-04-16	688	688	646	646	49,000	323
1998-04-15	647	688	646	670	63,000	335
1998-04-14	642	660	640	645	73,000	322.50
1998-04-13	684	684	646	650	82,000	325
1998-04-10	645	685	645	683	73,000	341.50
1998-04-09	690	695	667	673	74,000	336.50
1998-04-08	675	690	660	690	162,000	345
1998-04-07	629	670	619	670	114,000	335
1998-04-06	600	619	590	619	39,000	309.50
1998-04-03	580	600	579	581	129,000	290.50
1998-04-02	601	605	580	580	227,000	290
1998-04-01	635	635	590	610	147,000	305
1998-03-31	672	672	635	636	149,000	318
1998-03-30	705	710	652	652	326,000	326
1998-03-27	648	690	642	685	288,000	342.50
1998-03-26	640	645	630	638	170,000	319
1998-03-25	609	650	602	640	278,000	320
1998-03-24	580	612	570	600	147,000	300
1998-03-23	560	600	560	570	104,000	285
1998-03-20	541	560	541	560	28,000	280
1998-03-18	555	555	540	540	21,000	270
1998-03-17	552	555	550	550	10,000	275
1998-03-16	555	555	550	550	14,000	275
1998-03-13	541	556	541	555	35,000	277.50
1998-03-12	550	553	540	540	6,000	270
1998-03-11	555	555	555	555	2,000	277.50
1998-03-10	559	559	535	535	4,000	267.50
1998-03-09	560	561	560	560	45,000	280
1998-03-06	555	560	555	560	5,000	280
1998-03-05	555	565	555	560	10,000	280
1998-03-04	575	578	570	578	62,000	289
1998-03-03	570	578	555	578	51,000	289
1998-03-02	551	561	551	560	14,000	280
1998-02-27	530	535	525	525	22,000	262.50
1998-02-26	534	534	520	530	16,000	265
1998-02-25	516	516	505	514	22,000	257
1998-02-24	500	500	491	495	16,000	247.50
1998-02-23	516	516	500	500	40,000	250
1998-02-20	520	520	510	510	10,000	255
1998-02-19	525	525	520	520	48,000	260
1998-02-18	560	560	541	541	10,000	270.50
1998-02-17	537	538	530	530	6,000	265
1998-02-16	556	575	545	545	12,000	272.50
1998-02-13	585	585	550	553	26,000	276.50
1998-02-12	585	600	580	585	46,000	292.50
1998-02-10	548	580	548	566	92,000	283
1998-02-09	520	538	510	538	29,000	269
1998-02-06	510	510	501	510	25,000	255
1998-02-05	491	508	490	508	11,000	254
1998-02-04	491	496	490	491	12,000	245.50
1998-02-03	510	510	490	490	16,000	245
1998-02-02	500	505	486	500	12,000	250
1998-01-30	519	519	486	500	25,000	250
1998-01-29	539	548	511	511	27,000	255.50
1998-01-28	520	539	520	530	51,000	265
1998-01-27	520	520	505	520	60,000	260
1998-01-26	499	520	499	520	51,000	260
1998-01-23	480	489	471	489	52,000	244.50
1998-01-22	468	468	460	461	41,000	230.50
1998-01-21	460	474	460	460	24,000	230
1998-01-20	450	453	445	453	10,000	226.50
1998-01-19	444	456	444	455	40,000	227.50
1998-01-16	385	435	385	435	36,000	217.50
1998-01-14	400	400	397	397	17,000	198.50
1998-01-13	386	386	380	385	18,000	192.50
1998-01-12	405	410	390	390	32,000	195
1998-01-09	411	419	410	416	26,000	208
1998-01-08	405	425	405	419	54,000	209.50
1998-01-07	400	400	400	400	16,000	200
1998-01-06	386	389	386	389	15,000	194.50

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

7732 (株)トプコン の時系列データ [1998年度]

7732 (株)トプコンの時系列データ [1998年度]