7732 (株)トプコン の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-3035535535035432,000177
1999-12-2935436635135529,000177.50
1999-12-2835835834535327,000176.50
1999-12-2737037235235324,000176.50
1999-12-2439239237037039,000185
1999-12-2237237537037233,000186
1999-12-2138338537137134,000185.50
1999-12-2038639738338724,000193.50
1999-12-1739939937938138,000190.50
1999-12-1637337437237419,000187
1999-12-1538039037038827,000194
1999-12-1438038837038025,000190
1999-12-133903903903903,000195
1999-12-1038038537737745,000188.50
1999-12-0938738738038029,000190
1999-12-0839539538638716,000193.50
1999-12-0741041038840017,000200
1999-12-0640541040041024,000205
1999-12-0342042041041042,000205
1999-12-0239539538639011,000195
1999-12-0138438938438548,000192.50
1999-11-3039539938238220,000191
1999-11-2940140239539514,000197.50
1999-11-264014013994017,000200.50
1999-11-2541741740140121,000200.50
1999-11-2440640740040735,000203.50
1999-11-224014204014209,000210
1999-11-1941742041641610,000208
1999-11-1844244242242210,000211
1999-11-174004003913929,000196
1999-11-1639539539039515,000197.50
1999-11-1543143138538518,000192.50
1999-11-1239943939943515,000217.50
1999-11-1140041038039727,000198.50
1999-11-1041041540040026,000200
1999-11-0941041040541015,000205
1999-11-084114134114116,000205.50
1999-11-0541241340041149,000205.50
1999-11-0441241341041124,000205.50
1999-11-0241741741441415,000207
1999-11-0140240540240215,000201
1999-10-2941041540040029,000200
1999-10-2841042540540714,000203.50
1999-10-274024084024086,000204
1999-10-264214214204206,000210
1999-10-2545045045045013,000225
1999-10-224074154074155,000207.50
1999-10-2140941040040416,000202
1999-10-204104104054108,000205
1999-10-1941041140040010,000200
1999-10-1840941540641026,000205
1999-10-1538538937538655,000193
1999-10-1441641938938969,000194.50
1999-10-1342142141641622,000208
1999-10-1241542341542128,000210.50
1999-10-0842142542042515,000212.50
1999-10-0742542942042025,000210
1999-10-064304344244259,000212.50
1999-10-054424434404404,000220
1999-10-044604604404416,000220.50
1999-10-0147047045045015,000225
1999-09-3044547544546012,000230
1999-09-2944044041541515,000207.50
1999-09-2844044143944010,000220
1999-09-274404404404402,000220
1999-09-2445045043044022,000220
1999-09-2246046543544523,000222.50
1999-09-2144544744144112,000220.50
1999-09-2047647643944017,000220
1999-09-174404404264369,000218
1999-09-1644044542042022,000210
1999-09-1444145044044828,000224
1999-09-1344545144245114,000225.50
1999-09-1045045144244553,000222.50
1999-09-0946046045145117,000225.50
1999-09-084554604554604,000230
1999-09-074844844554558,000227.50
1999-09-0644545044545017,000225
1999-09-034414424414423,000221
1999-09-024504504404406,000220
1999-09-0144045044045040,000225
1999-08-3146046044044226,000221
1999-08-304604654604609,000230
1999-08-274624664614639,000231.50
1999-08-2647547546146522,000232.50
1999-08-2547747746546542,000232.50
1999-08-2447547747247720,000238.50
1999-08-2349849848148127,000240.50
1999-08-204984984884986,000249
1999-08-194814814754756,000237.50
1999-08-184804904804819,000240.50
1999-08-1748048548048035,000240
1999-08-165005004854855,000242.50
1999-08-1348048147047213,000236
1999-08-1248148148048117,000240.50
1999-08-1147648147548128,000240.50
1999-08-104904904754757,000237.50
1999-08-0948649948649913,000249.50
1999-08-064904904864866,000243
1999-08-054864944864915,000245.50
1999-08-0448549748548516,000242.50
1999-08-0349249247547526,000237.50
1999-08-0248048147547715,000238.50
1999-07-3048548748048242,000241
1999-07-2949049348548542,000242.50
1999-07-2849549848749061,000245
1999-07-2750050249049932,000249.50
1999-07-2652553051051035,000255
1999-07-2350051550051532,000257.50
1999-07-2256056053253224,000266
1999-07-2157057055056047,000280
1999-07-1959959956557072,000285
1999-07-16565610565586356,000293
1999-07-15507545500545151,000272.50
1999-07-1451451450050750,000253.50
1999-07-1351451950051535,000257.50
1999-07-1251051048248431,000242
1999-07-0947750547750530,000252.50
1999-07-0850950949649738,000248.50
1999-07-0751851950850836,000254
1999-07-0652153052052059,000260
1999-07-0552053852052096,000260
1999-07-02500510495510134,000255
1999-07-0147949047848866,000244
1999-06-3046048245647037,000235
1999-06-2945545945545511,000227.50
1999-06-284554744554558,000227.50
1999-06-2547547545245434,000227
1999-06-2448548747547549,000237.50
1999-06-2348049047648597,000242.50
1999-06-22490496480484107,000242
1999-06-2144547044047085,000235
1999-06-1843044543043270,000216
1999-06-1742243042143013,000215
1999-06-1642343042042152,000210.50
1999-06-1542042242042212,000211
1999-06-1442042041842030,000210
1999-06-1142042042042047,000210
1999-06-1041942141942034,000210
1999-06-0941041441041410,000207
1999-06-0840041439940210,000201
1999-06-0740040539939913,000199.50
1999-06-0439740239740010,000200
1999-06-0340040039740015,000200
1999-06-0240040039739714,000198.50
1999-06-0140440439239929,000199.50
1999-05-314004004004008,000200
1999-05-284104104054058,000202.50
1999-05-2741141141041012,000205
1999-05-2641441741441422,000207
1999-05-2541841841541832,000209
1999-05-2441842041741816,000209
1999-05-2141241741241715,000208.50
1999-05-204104134104129,000206
1999-05-1943943942042015,000210
1999-05-1845045044044023,000220
1999-05-1744045044044020,000220
1999-05-144594594504507,000225
1999-05-1346246345545512,000227.50
1999-05-1245046545046534,000232.50
1999-05-1144544744044739,000223.50
1999-05-1045045044644621,000223
1999-05-0744445044044022,000220
1999-05-0644545044044021,000220
1999-04-3044344843543512,000217.50
1999-04-2844244944044317,000221.50
1999-04-2745045044144110,000220.50
1999-04-2645045044545022,000225
1999-04-2344645044044521,000222.50
1999-04-2243144043143114,000215.50
1999-04-2143043543043012,000215
1999-04-204304504304307,000215
1999-04-1942543042042526,000212.50
1999-04-1645045044544519,000222.50
1999-04-154454454454451,000222.50
1999-04-1445045144044525,000222.50
1999-04-1345345845145530,000227.50
1999-04-1246346345045018,000225
1999-04-0945547045546550,000232.50
1999-04-0847047545045066,000225
1999-04-07459475455469133,000234.50
1999-04-0641243941243979,000219.50
1999-04-0540541240240728,000203.50
1999-04-0239740539540142,000200.50
1999-04-0140240239139331,000196.50
1999-03-3139240039040020,000200
1999-03-3040540539139111,000195.50
1999-03-2940440439040213,000201
1999-03-2639039539039012,000195
1999-03-2540040538539024,000195
1999-03-2438738738038039,000190
1999-03-2340640638538544,000192.50
1999-03-1940140540140510,000202.50
1999-03-1841541940040029,000200
1999-03-1741542041041934,000209.50
1999-03-1640441540141537,000207.50
1999-03-1540040039840016,000200
1999-03-1240040039739740,000198.50
1999-03-1139940439439834,000199
1999-03-1039540039539925,000199.50
1999-03-0938538838338814,000194
1999-03-0840040538538542,000192.50
1999-03-0538339538339534,000197.50
1999-03-043823833823835,000191.50
1999-03-033853853803807,000190
1999-03-023993993943945,000197
1999-03-0138239538038014,000190
1999-02-2639239238238224,000191
1999-02-2539639639139117,000195.50
1999-02-2438439038138110,000190.50
1999-02-2338138638138514,000192.50
1999-02-2236538036537912,000189.50
1999-02-193793833793804,000190
1999-02-183863863843849,000192
1999-02-1736636736136214,000181
1999-02-163613683613675,000183.50
1999-02-1536536536036020,000180
1999-02-1236236536236511,000182.50
1999-02-1037137336536523,000182.50
1999-02-0937538037037027,000185
1999-02-0836737036737011,000185
1999-02-0537137537037013,000185
1999-02-0437337537037521,000187.50
1999-02-0337737737037013,000185
1999-02-0238538537937913,000189.50
1999-02-0138539938038523,000192.50
1999-01-2938138137537530,000187.50
1999-01-2838338638038313,000191.50
1999-01-27385390381383106,000191.50
1999-01-2640040539540116,000200.50
1999-01-2541441440941014,000205
1999-01-2239940039939925,000199.50
1999-01-2140941339540057,000200
1999-01-2039042039041587,000207.50
1999-01-1936037736037724,000188.50
1999-01-183563563563562,000178
1999-01-143523523513516,000175.50
1999-01-1335135235135215,000176
1999-01-1235636035135116,000175.50
1999-01-1135535535035119,000175.50
1999-01-0835236035035520,000177.50
1999-01-0736136636036011,000180
1999-01-0635636135636011,000180
1999-01-053673673563569,000178
1999-01-043603613563565,000178

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