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
1999-12-30	355	355	350	354	32,000	177
1999-12-29	354	366	351	355	29,000	177.50
1999-12-28	358	358	345	353	27,000	176.50
1999-12-27	370	372	352	353	24,000	176.50
1999-12-24	392	392	370	370	39,000	185
1999-12-22	372	375	370	372	33,000	186
1999-12-21	383	385	371	371	34,000	185.50
1999-12-20	386	397	383	387	24,000	193.50
1999-12-17	399	399	379	381	38,000	190.50
1999-12-16	373	374	372	374	19,000	187
1999-12-15	380	390	370	388	27,000	194
1999-12-14	380	388	370	380	25,000	190
1999-12-13	390	390	390	390	3,000	195
1999-12-10	380	385	377	377	45,000	188.50
1999-12-09	387	387	380	380	29,000	190
1999-12-08	395	395	386	387	16,000	193.50
1999-12-07	410	410	388	400	17,000	200
1999-12-06	405	410	400	410	24,000	205
1999-12-03	420	420	410	410	42,000	205
1999-12-02	395	395	386	390	11,000	195
1999-12-01	384	389	384	385	48,000	192.50
1999-11-30	395	399	382	382	20,000	191
1999-11-29	401	402	395	395	14,000	197.50
1999-11-26	401	401	399	401	7,000	200.50
1999-11-25	417	417	401	401	21,000	200.50
1999-11-24	406	407	400	407	35,000	203.50
1999-11-22	401	420	401	420	9,000	210
1999-11-19	417	420	416	416	10,000	208
1999-11-18	442	442	422	422	10,000	211
1999-11-17	400	400	391	392	9,000	196
1999-11-16	395	395	390	395	15,000	197.50
1999-11-15	431	431	385	385	18,000	192.50
1999-11-12	399	439	399	435	15,000	217.50
1999-11-11	400	410	380	397	27,000	198.50
1999-11-10	410	415	400	400	26,000	200
1999-11-09	410	410	405	410	15,000	205
1999-11-08	411	413	411	411	6,000	205.50
1999-11-05	412	413	400	411	49,000	205.50
1999-11-04	412	413	410	411	24,000	205.50
1999-11-02	417	417	414	414	15,000	207
1999-11-01	402	405	402	402	15,000	201
1999-10-29	410	415	400	400	29,000	200
1999-10-28	410	425	405	407	14,000	203.50
1999-10-27	402	408	402	408	6,000	204
1999-10-26	421	421	420	420	6,000	210
1999-10-25	450	450	450	450	13,000	225
1999-10-22	407	415	407	415	5,000	207.50
1999-10-21	409	410	400	404	16,000	202
1999-10-20	410	410	405	410	8,000	205
1999-10-19	410	411	400	400	10,000	200
1999-10-18	409	415	406	410	26,000	205
1999-10-15	385	389	375	386	55,000	193
1999-10-14	416	419	389	389	69,000	194.50
1999-10-13	421	421	416	416	22,000	208
1999-10-12	415	423	415	421	28,000	210.50
1999-10-08	421	425	420	425	15,000	212.50
1999-10-07	425	429	420	420	25,000	210
1999-10-06	430	434	424	425	9,000	212.50
1999-10-05	442	443	440	440	4,000	220
1999-10-04	460	460	440	441	6,000	220.50
1999-10-01	470	470	450	450	15,000	225
1999-09-30	445	475	445	460	12,000	230
1999-09-29	440	440	415	415	15,000	207.50
1999-09-28	440	441	439	440	10,000	220
1999-09-27	440	440	440	440	2,000	220
1999-09-24	450	450	430	440	22,000	220
1999-09-22	460	465	435	445	23,000	222.50
1999-09-21	445	447	441	441	12,000	220.50
1999-09-20	476	476	439	440	17,000	220
1999-09-17	440	440	426	436	9,000	218
1999-09-16	440	445	420	420	22,000	210
1999-09-14	441	450	440	448	28,000	224
1999-09-13	445	451	442	451	14,000	225.50
1999-09-10	450	451	442	445	53,000	222.50
1999-09-09	460	460	451	451	17,000	225.50
1999-09-08	455	460	455	460	4,000	230
1999-09-07	484	484	455	455	8,000	227.50
1999-09-06	445	450	445	450	17,000	225
1999-09-03	441	442	441	442	3,000	221
1999-09-02	450	450	440	440	6,000	220
1999-09-01	440	450	440	450	40,000	225
1999-08-31	460	460	440	442	26,000	221
1999-08-30	460	465	460	460	9,000	230
1999-08-27	462	466	461	463	9,000	231.50
1999-08-26	475	475	461	465	22,000	232.50
1999-08-25	477	477	465	465	42,000	232.50
1999-08-24	475	477	472	477	20,000	238.50
1999-08-23	498	498	481	481	27,000	240.50
1999-08-20	498	498	488	498	6,000	249
1999-08-19	481	481	475	475	6,000	237.50
1999-08-18	480	490	480	481	9,000	240.50
1999-08-17	480	485	480	480	35,000	240
1999-08-16	500	500	485	485	5,000	242.50
1999-08-13	480	481	470	472	13,000	236
1999-08-12	481	481	480	481	17,000	240.50
1999-08-11	476	481	475	481	28,000	240.50
1999-08-10	490	490	475	475	7,000	237.50
1999-08-09	486	499	486	499	13,000	249.50
1999-08-06	490	490	486	486	6,000	243
1999-08-05	486	494	486	491	5,000	245.50
1999-08-04	485	497	485	485	16,000	242.50
1999-08-03	492	492	475	475	26,000	237.50
1999-08-02	480	481	475	477	15,000	238.50
1999-07-30	485	487	480	482	42,000	241
1999-07-29	490	493	485	485	42,000	242.50
1999-07-28	495	498	487	490	61,000	245
1999-07-27	500	502	490	499	32,000	249.50
1999-07-26	525	530	510	510	35,000	255
1999-07-23	500	515	500	515	32,000	257.50
1999-07-22	560	560	532	532	24,000	266
1999-07-21	570	570	550	560	47,000	280
1999-07-19	599	599	565	570	72,000	285
1999-07-16	565	610	565	586	356,000	293
1999-07-15	507	545	500	545	151,000	272.50
1999-07-14	514	514	500	507	50,000	253.50
1999-07-13	514	519	500	515	35,000	257.50
1999-07-12	510	510	482	484	31,000	242
1999-07-09	477	505	477	505	30,000	252.50
1999-07-08	509	509	496	497	38,000	248.50
1999-07-07	518	519	508	508	36,000	254
1999-07-06	521	530	520	520	59,000	260
1999-07-05	520	538	520	520	96,000	260
1999-07-02	500	510	495	510	134,000	255
1999-07-01	479	490	478	488	66,000	244
1999-06-30	460	482	456	470	37,000	235
1999-06-29	455	459	455	455	11,000	227.50
1999-06-28	455	474	455	455	8,000	227.50
1999-06-25	475	475	452	454	34,000	227
1999-06-24	485	487	475	475	49,000	237.50
1999-06-23	480	490	476	485	97,000	242.50
1999-06-22	490	496	480	484	107,000	242
1999-06-21	445	470	440	470	85,000	235
1999-06-18	430	445	430	432	70,000	216
1999-06-17	422	430	421	430	13,000	215
1999-06-16	423	430	420	421	52,000	210.50
1999-06-15	420	422	420	422	12,000	211
1999-06-14	420	420	418	420	30,000	210
1999-06-11	420	420	420	420	47,000	210
1999-06-10	419	421	419	420	34,000	210
1999-06-09	410	414	410	414	10,000	207
1999-06-08	400	414	399	402	10,000	201
1999-06-07	400	405	399	399	13,000	199.50
1999-06-04	397	402	397	400	10,000	200
1999-06-03	400	400	397	400	15,000	200
1999-06-02	400	400	397	397	14,000	198.50
1999-06-01	404	404	392	399	29,000	199.50
1999-05-31	400	400	400	400	8,000	200
1999-05-28	410	410	405	405	8,000	202.50
1999-05-27	411	411	410	410	12,000	205
1999-05-26	414	417	414	414	22,000	207
1999-05-25	418	418	415	418	32,000	209
1999-05-24	418	420	417	418	16,000	209
1999-05-21	412	417	412	417	15,000	208.50
1999-05-20	410	413	410	412	9,000	206
1999-05-19	439	439	420	420	15,000	210
1999-05-18	450	450	440	440	23,000	220
1999-05-17	440	450	440	440	20,000	220
1999-05-14	459	459	450	450	7,000	225
1999-05-13	462	463	455	455	12,000	227.50
1999-05-12	450	465	450	465	34,000	232.50
1999-05-11	445	447	440	447	39,000	223.50
1999-05-10	450	450	446	446	21,000	223
1999-05-07	444	450	440	440	22,000	220
1999-05-06	445	450	440	440	21,000	220
1999-04-30	443	448	435	435	12,000	217.50
1999-04-28	442	449	440	443	17,000	221.50
1999-04-27	450	450	441	441	10,000	220.50
1999-04-26	450	450	445	450	22,000	225
1999-04-23	446	450	440	445	21,000	222.50
1999-04-22	431	440	431	431	14,000	215.50
1999-04-21	430	435	430	430	12,000	215
1999-04-20	430	450	430	430	7,000	215
1999-04-19	425	430	420	425	26,000	212.50
1999-04-16	450	450	445	445	19,000	222.50
1999-04-15	445	445	445	445	1,000	222.50
1999-04-14	450	451	440	445	25,000	222.50
1999-04-13	453	458	451	455	30,000	227.50
1999-04-12	463	463	450	450	18,000	225
1999-04-09	455	470	455	465	50,000	232.50
1999-04-08	470	475	450	450	66,000	225
1999-04-07	459	475	455	469	133,000	234.50
1999-04-06	412	439	412	439	79,000	219.50
1999-04-05	405	412	402	407	28,000	203.50
1999-04-02	397	405	395	401	42,000	200.50
1999-04-01	402	402	391	393	31,000	196.50
1999-03-31	392	400	390	400	20,000	200
1999-03-30	405	405	391	391	11,000	195.50
1999-03-29	404	404	390	402	13,000	201
1999-03-26	390	395	390	390	12,000	195
1999-03-25	400	405	385	390	24,000	195
1999-03-24	387	387	380	380	39,000	190
1999-03-23	406	406	385	385	44,000	192.50
1999-03-19	401	405	401	405	10,000	202.50
1999-03-18	415	419	400	400	29,000	200
1999-03-17	415	420	410	419	34,000	209.50
1999-03-16	404	415	401	415	37,000	207.50
1999-03-15	400	400	398	400	16,000	200
1999-03-12	400	400	397	397	40,000	198.50
1999-03-11	399	404	394	398	34,000	199
1999-03-10	395	400	395	399	25,000	199.50
1999-03-09	385	388	383	388	14,000	194
1999-03-08	400	405	385	385	42,000	192.50
1999-03-05	383	395	383	395	34,000	197.50
1999-03-04	382	383	382	383	5,000	191.50
1999-03-03	385	385	380	380	7,000	190
1999-03-02	399	399	394	394	5,000	197
1999-03-01	382	395	380	380	14,000	190
1999-02-26	392	392	382	382	24,000	191
1999-02-25	396	396	391	391	17,000	195.50
1999-02-24	384	390	381	381	10,000	190.50
1999-02-23	381	386	381	385	14,000	192.50
1999-02-22	365	380	365	379	12,000	189.50
1999-02-19	379	383	379	380	4,000	190
1999-02-18	386	386	384	384	9,000	192
1999-02-17	366	367	361	362	14,000	181
1999-02-16	361	368	361	367	5,000	183.50
1999-02-15	365	365	360	360	20,000	180
1999-02-12	362	365	362	365	11,000	182.50
1999-02-10	371	373	365	365	23,000	182.50
1999-02-09	375	380	370	370	27,000	185
1999-02-08	367	370	367	370	11,000	185
1999-02-05	371	375	370	370	13,000	185
1999-02-04	373	375	370	375	21,000	187.50
1999-02-03	377	377	370	370	13,000	185
1999-02-02	385	385	379	379	13,000	189.50
1999-02-01	385	399	380	385	23,000	192.50
1999-01-29	381	381	375	375	30,000	187.50
1999-01-28	383	386	380	383	13,000	191.50
1999-01-27	385	390	381	383	106,000	191.50
1999-01-26	400	405	395	401	16,000	200.50
1999-01-25	414	414	409	410	14,000	205
1999-01-22	399	400	399	399	25,000	199.50
1999-01-21	409	413	395	400	57,000	200
1999-01-20	390	420	390	415	87,000	207.50
1999-01-19	360	377	360	377	24,000	188.50
1999-01-18	356	356	356	356	2,000	178
1999-01-14	352	352	351	351	6,000	175.50
1999-01-13	351	352	351	352	15,000	176
1999-01-12	356	360	351	351	16,000	175.50
1999-01-11	355	355	350	351	19,000	175.50
1999-01-08	352	360	350	355	20,000	177.50
1999-01-07	361	366	360	360	11,000	180
1999-01-06	356	361	356	360	11,000	180
1999-01-05	367	367	356	356	9,000	178
1999-01-04	360	361	356	356	5,000	178

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

7732 (株)トプコン の時系列データ [1999年度]

7732 (株)トプコンの時系列データ [1999年度]