7732 (株)トプコン の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 316 | 316 | 311 | 314 | 14,000 | 157 |
| 2000-12-28 | 318 | 319 | 315 | 319 | 14,000 | 159.50 |
| 2000-12-27 | 319 | 320 | 318 | 320 | 23,000 | 160 |
| 2000-12-26 | 320 | 325 | 317 | 317 | 10,000 | 158.50 |
| 2000-12-25 | 327 | 327 | 323 | 327 | 25,000 | 163.50 |
| 2000-12-22 | 313 | 320 | 313 | 319 | 19,000 | 159.50 |
| 2000-12-21 | 321 | 325 | 310 | 314 | 25,000 | 157 |
| 2000-12-20 | 324 | 329 | 323 | 327 | 23,000 | 163.50 |
| 2000-12-19 | 337 | 338 | 335 | 335 | 30,000 | 167.50 |
| 2000-12-18 | 343 | 343 | 337 | 337 | 13,000 | 168.50 |
| 2000-12-15 | 346 | 346 | 342 | 342 | 36,000 | 171 |
| 2000-12-14 | 350 | 351 | 346 | 346 | 17,000 | 173 |
| 2000-12-13 | 350 | 351 | 350 | 351 | 12,000 | 175.50 |
| 2000-12-12 | 350 | 357 | 350 | 357 | 18,000 | 178.50 |
| 2000-12-11 | 349 | 350 | 349 | 350 | 8,000 | 175 |
| 2000-12-08 | 344 | 349 | 344 | 348 | 33,000 | 174 |
| 2000-12-07 | 350 | 350 | 350 | 350 | 7,000 | 175 |
| 2000-12-06 | 349 | 351 | 349 | 350 | 12,000 | 175 |
| 2000-12-05 | 357 | 358 | 349 | 349 | 5,000 | 174.50 |
| 2000-12-04 | 366 | 366 | 358 | 358 | 4,000 | 179 |
| 2000-12-01 | 360 | 360 | 344 | 358 | 53,000 | 179 |
| 2000-11-30 | 351 | 351 | 344 | 350 | 18,000 | 175 |
| 2000-11-29 | 352 | 352 | 351 | 351 | 6,000 | 175.50 |
| 2000-11-28 | 361 | 361 | 351 | 352 | 12,000 | 176 |
| 2000-11-27 | 358 | 365 | 351 | 365 | 23,000 | 182.50 |
| 2000-11-24 | 342 | 358 | 342 | 358 | 17,000 | 179 |
| 2000-11-22 | 341 | 343 | 340 | 342 | 18,000 | 171 |
| 2000-11-21 | 343 | 343 | 341 | 341 | 14,000 | 170.50 |
| 2000-11-20 | 345 | 355 | 342 | 342 | 10,000 | 171 |
| 2000-11-17 | 349 | 349 | 341 | 342 | 10,000 | 171 |
| 2000-11-16 | 343 | 350 | 341 | 341 | 28,000 | 170.50 |
| 2000-11-15 | 350 | 351 | 344 | 344 | 46,000 | 172 |
| 2000-11-14 | 352 | 357 | 346 | 348 | 26,000 | 174 |
| 2000-11-13 | 350 | 365 | 350 | 365 | 9,000 | 182.50 |
| 2000-11-10 | 361 | 361 | 356 | 356 | 18,000 | 178 |
| 2000-11-09 | 374 | 374 | 365 | 367 | 6,000 | 183.50 |
| 2000-11-08 | 368 | 374 | 365 | 374 | 10,000 | 187 |
| 2000-11-07 | 361 | 376 | 361 | 370 | 11,000 | 185 |
| 2000-11-06 | 352 | 360 | 350 | 359 | 29,000 | 179.50 |
| 2000-11-02 | 359 | 359 | 350 | 351 | 10,000 | 175.50 |
| 2000-11-01 | 355 | 358 | 350 | 355 | 36,000 | 177.50 |
| 2000-10-31 | 361 | 361 | 355 | 355 | 21,000 | 177.50 |
| 2000-10-30 | 361 | 361 | 360 | 360 | 3,000 | 180 |
| 2000-10-27 | 370 | 370 | 358 | 358 | 2,000 | 179 |
| 2000-10-26 | 355 | 364 | 353 | 364 | 9,000 | 182 |
| 2000-10-25 | 360 | 360 | 355 | 355 | 22,000 | 177.50 |
| 2000-10-24 | 360 | 361 | 354 | 358 | 21,000 | 179 |
| 2000-10-23 | 363 | 363 | 360 | 363 | 11,000 | 181.50 |
| 2000-10-20 | 363 | 363 | 355 | 362 | 12,000 | 181 |
| 2000-10-19 | 353 | 355 | 351 | 355 | 23,000 | 177.50 |
| 2000-10-18 | 363 | 363 | 350 | 350 | 25,000 | 175 |
| 2000-10-17 | 366 | 368 | 364 | 364 | 6,000 | 182 |
| 2000-10-16 | 363 | 370 | 363 | 367 | 11,000 | 183.50 |
| 2000-10-13 | 362 | 363 | 360 | 361 | 28,000 | 180.50 |
| 2000-10-12 | 365 | 370 | 365 | 370 | 9,000 | 185 |
| 2000-10-11 | 369 | 370 | 364 | 370 | 16,000 | 185 |
| 2000-10-10 | 375 | 375 | 370 | 371 | 14,000 | 185.50 |
| 2000-10-06 | 375 | 380 | 375 | 380 | 6,000 | 190 |
| 2000-10-05 | 385 | 385 | 382 | 382 | 3,000 | 191 |
| 2000-10-04 | 370 | 385 | 370 | 385 | 6,000 | 192.50 |
| 2000-10-03 | 375 | 379 | 372 | 372 | 9,000 | 186 |
| 2000-10-02 | 395 | 395 | 380 | 390 | 7,000 | 195 |
| 2000-09-29 | 383 | 390 | 377 | 390 | 21,000 | 195 |
| 2000-09-28 | 372 | 373 | 372 | 373 | 5,000 | 186.50 |
| 2000-09-27 | 366 | 372 | 366 | 372 | 7,000 | 186 |
| 2000-09-26 | 379 | 379 | 371 | 371 | 8,000 | 185.50 |
| 2000-09-25 | 399 | 399 | 390 | 390 | 16,000 | 195 |
| 2000-09-22 | 399 | 399 | 390 | 390 | 4,000 | 195 |
| 2000-09-21 | 400 | 400 | 383 | 398 | 11,000 | 199 |
| 2000-09-20 | 380 | 400 | 380 | 395 | 13,000 | 197.50 |
| 2000-09-19 | 370 | 380 | 370 | 380 | 15,000 | 190 |
| 2000-09-18 | 370 | 370 | 370 | 370 | 7,000 | 185 |
| 2000-09-14 | 379 | 379 | 368 | 368 | 9,000 | 184 |
| 2000-09-13 | 361 | 378 | 361 | 378 | 14,000 | 189 |
| 2000-09-12 | 378 | 378 | 359 | 360 | 34,000 | 180 |
| 2000-09-11 | 375 | 375 | 373 | 373 | 19,000 | 186.50 |
| 2000-09-08 | 369 | 380 | 369 | 376 | 45,000 | 188 |
| 2000-09-07 | 372 | 374 | 368 | 370 | 24,000 | 185 |
| 2000-09-06 | 383 | 383 | 371 | 371 | 24,000 | 185.50 |
| 2000-09-05 | 380 | 387 | 380 | 387 | 12,000 | 193.50 |
| 2000-09-04 | 389 | 389 | 379 | 379 | 38,000 | 189.50 |
| 2000-09-01 | 385 | 389 | 384 | 385 | 49,000 | 192.50 |
| 2000-08-31 | 395 | 395 | 383 | 383 | 37,000 | 191.50 |
| 2000-08-30 | 401 | 401 | 391 | 391 | 10,000 | 195.50 |
| 2000-08-29 | 409 | 409 | 399 | 399 | 8,000 | 199.50 |
| 2000-08-28 | 414 | 414 | 409 | 409 | 13,000 | 204.50 |
| 2000-08-25 | 409 | 412 | 406 | 412 | 44,000 | 206 |
| 2000-08-24 | 390 | 406 | 390 | 406 | 28,000 | 203 |
| 2000-08-23 | 389 | 400 | 389 | 400 | 19,000 | 200 |
| 2000-08-22 | 397 | 397 | 389 | 389 | 11,000 | 194.50 |
| 2000-08-21 | 396 | 397 | 391 | 392 | 10,000 | 196 |
| 2000-08-18 | 394 | 397 | 389 | 397 | 12,000 | 198.50 |
| 2000-08-17 | 400 | 400 | 395 | 395 | 3,000 | 197.50 |
| 2000-08-16 | 389 | 400 | 389 | 400 | 12,000 | 200 |
| 2000-08-15 | 390 | 394 | 389 | 389 | 11,000 | 194.50 |
| 2000-08-14 | 387 | 391 | 387 | 391 | 4,000 | 195.50 |
| 2000-08-11 | 386 | 394 | 386 | 386 | 8,000 | 193 |
| 2000-08-10 | 389 | 389 | 375 | 380 | 48,000 | 190 |
| 2000-08-09 | 387 | 397 | 387 | 393 | 8,000 | 196.50 |
| 2000-08-08 | 401 | 401 | 396 | 401 | 14,000 | 200.50 |
| 2000-08-07 | 384 | 403 | 383 | 401 | 19,000 | 200.50 |
| 2000-08-04 | 390 | 407 | 385 | 405 | 33,000 | 202.50 |
| 2000-08-03 | 393 | 393 | 389 | 390 | 27,000 | 195 |
| 2000-08-02 | 407 | 407 | 397 | 398 | 14,000 | 199 |
| 2000-08-01 | 396 | 404 | 391 | 404 | 14,000 | 202 |
| 2000-07-31 | 362 | 391 | 356 | 391 | 29,000 | 195.50 |
| 2000-07-28 | 409 | 410 | 390 | 391 | 26,000 | 195.50 |
| 2000-07-27 | 410 | 410 | 410 | 410 | 13,000 | 205 |
| 2000-07-26 | 414 | 414 | 411 | 411 | 10,000 | 205.50 |
| 2000-07-25 | 423 | 423 | 414 | 414 | 20,000 | 207 |
| 2000-07-24 | 402 | 408 | 401 | 408 | 25,000 | 204 |
| 2000-07-21 | 425 | 425 | 415 | 415 | 15,000 | 207.50 |
| 2000-07-19 | 431 | 432 | 425 | 425 | 13,000 | 212.50 |
| 2000-07-18 | 443 | 445 | 441 | 441 | 16,000 | 220.50 |
| 2000-07-17 | 433 | 447 | 433 | 441 | 14,000 | 220.50 |
| 2000-07-14 | 443 | 443 | 431 | 433 | 14,000 | 216.50 |
| 2000-07-13 | 451 | 451 | 445 | 445 | 10,000 | 222.50 |
| 2000-07-12 | 452 | 454 | 441 | 451 | 35,000 | 225.50 |
| 2000-07-11 | 454 | 457 | 451 | 456 | 18,000 | 228 |
| 2000-07-10 | 457 | 458 | 450 | 455 | 31,000 | 227.50 |
| 2000-07-07 | 455 | 455 | 446 | 451 | 49,000 | 225.50 |
| 2000-07-06 | 440 | 440 | 436 | 436 | 11,000 | 218 |
| 2000-07-05 | 436 | 440 | 434 | 440 | 30,000 | 220 |
| 2000-07-04 | 436 | 440 | 435 | 436 | 24,000 | 218 |
| 2000-07-03 | 425 | 434 | 425 | 430 | 46,000 | 215 |
| 2000-06-30 | 426 | 426 | 420 | 423 | 13,000 | 211.50 |
| 2000-06-29 | 427 | 430 | 422 | 425 | 21,000 | 212.50 |
| 2000-06-28 | 429 | 429 | 420 | 421 | 24,000 | 210.50 |
| 2000-06-27 | 424 | 430 | 424 | 429 | 3,000 | 214.50 |
| 2000-06-26 | 422 | 423 | 422 | 423 | 14,000 | 211.50 |
| 2000-06-23 | 435 | 435 | 417 | 417 | 19,000 | 208.50 |
| 2000-06-22 | 434 | 434 | 416 | 418 | 17,000 | 209 |
| 2000-06-21 | 428 | 430 | 424 | 424 | 32,000 | 212 |
| 2000-06-20 | 427 | 429 | 425 | 428 | 23,000 | 214 |
| 2000-06-19 | 432 | 432 | 423 | 425 | 15,000 | 212.50 |
| 2000-06-16 | 432 | 435 | 426 | 435 | 18,000 | 217.50 |
| 2000-06-15 | 441 | 441 | 433 | 436 | 11,000 | 218 |
| 2000-06-14 | 445 | 445 | 421 | 441 | 37,000 | 220.50 |
| 2000-06-13 | 437 | 446 | 433 | 441 | 42,000 | 220.50 |
| 2000-06-12 | 443 | 443 | 420 | 432 | 68,000 | 216 |
| 2000-06-09 | 408 | 410 | 408 | 408 | 23,000 | 204 |
| 2000-06-08 | 406 | 410 | 405 | 407 | 15,000 | 203.50 |
| 2000-06-07 | 403 | 414 | 403 | 405 | 9,000 | 202.50 |
| 2000-06-06 | 403 | 404 | 401 | 402 | 17,000 | 201 |
| 2000-06-05 | 406 | 408 | 403 | 403 | 14,000 | 201.50 |
| 2000-06-02 | 405 | 413 | 403 | 413 | 31,000 | 206.50 |
| 2000-06-01 | 415 | 415 | 400 | 409 | 19,000 | 204.50 |
| 2000-05-31 | 415 | 415 | 400 | 401 | 23,000 | 200.50 |
| 2000-05-30 | 401 | 415 | 400 | 415 | 20,000 | 207.50 |
| 2000-05-29 | 400 | 400 | 396 | 396 | 39,000 | 198 |
| 2000-05-26 | 415 | 419 | 410 | 410 | 20,000 | 205 |
| 2000-05-25 | 429 | 429 | 420 | 420 | 18,000 | 210 |
| 2000-05-24 | 407 | 407 | 401 | 405 | 27,000 | 202.50 |
| 2000-05-23 | 420 | 420 | 414 | 415 | 16,000 | 207.50 |
| 2000-05-22 | 420 | 430 | 420 | 420 | 17,000 | 210 |
| 2000-05-19 | 441 | 441 | 430 | 432 | 19,000 | 216 |
| 2000-05-18 | 445 | 448 | 440 | 440 | 17,000 | 220 |
| 2000-05-17 | 451 | 451 | 431 | 444 | 28,000 | 222 |
| 2000-05-16 | 474 | 479 | 451 | 451 | 66,000 | 225.50 |
| 2000-05-15 | 440 | 470 | 440 | 470 | 86,000 | 235 |
| 2000-05-12 | 436 | 440 | 430 | 440 | 55,000 | 220 |
| 2000-05-11 | 430 | 435 | 430 | 435 | 25,000 | 217.50 |
| 2000-05-10 | 420 | 430 | 419 | 430 | 22,000 | 215 |
| 2000-05-09 | 419 | 423 | 417 | 423 | 7,000 | 211.50 |
| 2000-05-08 | 415 | 419 | 413 | 419 | 13,000 | 209.50 |
| 2000-05-02 | 410 | 418 | 410 | 415 | 24,000 | 207.50 |
| 2000-05-01 | 401 | 410 | 399 | 410 | 17,000 | 205 |
| 2000-04-28 | 398 | 400 | 395 | 395 | 15,000 | 197.50 |
| 2000-04-27 | 404 | 404 | 398 | 398 | 18,000 | 199 |
| 2000-04-26 | 400 | 401 | 400 | 400 | 12,000 | 200 |
| 2000-04-25 | 416 | 420 | 398 | 399 | 27,000 | 199.50 |
| 2000-04-24 | 404 | 405 | 398 | 401 | 24,000 | 200.50 |
| 2000-04-21 | 402 | 404 | 400 | 400 | 18,000 | 200 |
| 2000-04-20 | 402 | 407 | 400 | 407 | 9,000 | 203.50 |
| 2000-04-19 | 410 | 428 | 396 | 396 | 16,000 | 198 |
| 2000-04-18 | 410 | 411 | 395 | 395 | 18,000 | 197.50 |
| 2000-04-17 | 405 | 412 | 382 | 390 | 40,000 | 195 |
| 2000-04-14 | 415 | 415 | 410 | 412 | 16,000 | 206 |
| 2000-04-13 | 415 | 415 | 412 | 412 | 13,000 | 206 |
| 2000-04-12 | 410 | 420 | 409 | 420 | 28,000 | 210 |
| 2000-04-11 | 415 | 415 | 410 | 410 | 19,000 | 205 |
| 2000-04-10 | 424 | 424 | 410 | 416 | 19,000 | 208 |
| 2000-04-07 | 410 | 420 | 410 | 412 | 24,000 | 206 |
| 2000-04-06 | 409 | 415 | 408 | 415 | 15,000 | 207.50 |
| 2000-04-05 | 403 | 415 | 403 | 411 | 28,000 | 205.50 |
| 2000-04-04 | 428 | 428 | 415 | 415 | 17,000 | 207.50 |
| 2000-04-03 | 420 | 428 | 420 | 428 | 15,000 | 214 |
| 2000-03-31 | 430 | 430 | 420 | 420 | 14,000 | 210 |
| 2000-03-30 | 432 | 432 | 423 | 427 | 22,000 | 213.50 |
| 2000-03-29 | 419 | 430 | 419 | 430 | 13,000 | 215 |
| 2000-03-28 | 415 | 415 | 411 | 411 | 17,000 | 205.50 |
| 2000-03-27 | 407 | 430 | 406 | 420 | 26,000 | 210 |
| 2000-03-24 | 420 | 431 | 402 | 402 | 55,000 | 201 |
| 2000-03-23 | 423 | 428 | 415 | 420 | 26,000 | 210 |
| 2000-03-22 | 440 | 440 | 422 | 422 | 30,000 | 211 |
| 2000-03-21 | 430 | 439 | 430 | 438 | 16,000 | 219 |
| 2000-03-17 | 410 | 431 | 410 | 420 | 22,000 | 210 |
| 2000-03-16 | 420 | 420 | 410 | 410 | 25,000 | 205 |
| 2000-03-15 | 412 | 420 | 411 | 420 | 21,000 | 210 |
| 2000-03-14 | 420 | 430 | 411 | 411 | 18,000 | 205.50 |
| 2000-03-13 | 420 | 438 | 410 | 438 | 60,000 | 219 |
| 2000-03-10 | 424 | 424 | 414 | 415 | 85,000 | 207.50 |
| 2000-03-09 | 400 | 410 | 395 | 405 | 115,000 | 202.50 |
| 2000-03-08 | 440 | 447 | 430 | 430 | 31,000 | 215 |
| 2000-03-07 | 441 | 449 | 441 | 449 | 21,000 | 224.50 |
| 2000-03-06 | 447 | 450 | 441 | 441 | 41,000 | 220.50 |
| 2000-03-03 | 464 | 464 | 441 | 445 | 32,000 | 222.50 |
| 2000-03-02 | 469 | 469 | 453 | 464 | 21,000 | 232 |
| 2000-03-01 | 450 | 470 | 441 | 450 | 57,000 | 225 |
| 2000-02-29 | 460 | 466 | 453 | 454 | 25,000 | 227 |
| 2000-02-28 | 460 | 474 | 460 | 466 | 15,000 | 233 |
| 2000-02-25 | 450 | 455 | 446 | 452 | 30,000 | 226 |
| 2000-02-24 | 432 | 455 | 428 | 450 | 36,000 | 225 |
| 2000-02-23 | 436 | 445 | 429 | 434 | 48,000 | 217 |
| 2000-02-22 | 436 | 450 | 431 | 446 | 22,000 | 223 |
| 2000-02-21 | 449 | 452 | 440 | 449 | 39,000 | 224.50 |
| 2000-02-18 | 475 | 480 | 451 | 453 | 44,000 | 226.50 |
| 2000-02-17 | 471 | 480 | 470 | 470 | 30,000 | 235 |
| 2000-02-16 | 499 | 499 | 480 | 481 | 47,000 | 240.50 |
| 2000-02-15 | 508 | 508 | 486 | 495 | 93,000 | 247.50 |
| 2000-02-14 | 495 | 519 | 495 | 510 | 80,000 | 255 |
| 2000-02-10 | 519 | 545 | 519 | 535 | 272,000 | 267.50 |
| 2000-02-09 | 481 | 516 | 480 | 509 | 151,000 | 254.50 |
| 2000-02-08 | 488 | 489 | 470 | 474 | 109,000 | 237 |
| 2000-02-07 | 509 | 510 | 494 | 494 | 190,000 | 247 |
| 2000-02-04 | 552 | 557 | 500 | 519 | 476,000 | 259.50 |
| 2000-02-03 | 459 | 482 | 452 | 482 | 317,000 | 241 |
| 2000-02-02 | 394 | 415 | 389 | 402 | 58,000 | 201 |
| 2000-02-01 | 385 | 389 | 380 | 385 | 13,000 | 192.50 |
| 2000-01-31 | 380 | 380 | 375 | 380 | 20,000 | 190 |
| 2000-01-28 | 385 | 385 | 380 | 380 | 24,000 | 190 |
| 2000-01-27 | 377 | 382 | 373 | 377 | 20,000 | 188.50 |
| 2000-01-26 | 382 | 382 | 376 | 382 | 16,000 | 191 |
| 2000-01-25 | 369 | 387 | 367 | 372 | 48,000 | 186 |
| 2000-01-24 | 371 | 376 | 361 | 365 | 24,000 | 182.50 |
| 2000-01-21 | 373 | 377 | 368 | 368 | 24,000 | 184 |
| 2000-01-20 | 365 | 385 | 365 | 368 | 19,000 | 184 |
| 2000-01-19 | 370 | 370 | 360 | 365 | 32,000 | 182.50 |
| 2000-01-18 | 371 | 374 | 370 | 370 | 44,000 | 185 |
| 2000-01-17 | 359 | 370 | 358 | 368 | 35,000 | 184 |
| 2000-01-14 | 359 | 366 | 358 | 358 | 25,000 | 179 |
| 2000-01-13 | 342 | 354 | 342 | 345 | 47,000 | 172.50 |
| 2000-01-12 | 343 | 355 | 342 | 342 | 36,000 | 171 |
| 2000-01-11 | 359 | 360 | 345 | 347 | 67,000 | 173.50 |
| 2000-01-07 | 340 | 354 | 340 | 354 | 19,000 | 177 |
| 2000-01-06 | 341 | 345 | 340 | 340 | 44,000 | 170 |
| 2000-01-05 | 345 | 346 | 340 | 342 | 34,000 | 171 |
| 2000-01-04 | 355 | 355 | 345 | 345 | 23,000 | 172.50 |
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
