7732 (株)トプコン の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 310 | 310 | 295 | 295 | 7,000 | 147.50 |
| 2001-12-27 | 307 | 307 | 305 | 305 | 4,000 | 152.50 |
| 2001-12-26 | 307 | 311 | 307 | 307 | 26,000 | 153.50 |
| 2001-12-25 | 321 | 321 | 292 | 305 | 25,000 | 152.50 |
| 2001-12-21 | 296 | 306 | 289 | 306 | 19,000 | 153 |
| 2001-12-20 | 306 | 306 | 304 | 306 | 13,000 | 153 |
| 2001-12-19 | 305 | 308 | 300 | 308 | 17,000 | 154 |
| 2001-12-18 | 310 | 310 | 304 | 304 | 9,000 | 152 |
| 2001-12-17 | 298 | 298 | 288 | 295 | 8,000 | 147.50 |
| 2001-12-14 | 281 | 293 | 281 | 293 | 71,000 | 146.50 |
| 2001-12-13 | 314 | 314 | 305 | 306 | 10,000 | 153 |
| 2001-12-12 | 320 | 320 | 304 | 314 | 10,000 | 157 |
| 2001-12-11 | 332 | 332 | 318 | 319 | 16,000 | 159.50 |
| 2001-12-10 | 331 | 331 | 321 | 322 | 9,000 | 161 |
| 2001-12-07 | 330 | 335 | 329 | 333 | 48,000 | 166.50 |
| 2001-12-06 | 314 | 318 | 313 | 313 | 16,000 | 156.50 |
| 2001-12-05 | 315 | 320 | 313 | 317 | 9,000 | 158.50 |
| 2001-12-04 | 320 | 320 | 314 | 315 | 12,000 | 157.50 |
| 2001-12-03 | 333 | 333 | 321 | 322 | 12,000 | 161 |
| 2001-11-30 | 340 | 340 | 335 | 335 | 13,000 | 167.50 |
| 2001-11-29 | 331 | 331 | 330 | 330 | 11,000 | 165 |
| 2001-11-28 | 325 | 333 | 325 | 333 | 7,000 | 166.50 |
| 2001-11-27 | 339 | 339 | 334 | 334 | 8,000 | 167 |
| 2001-11-26 | 334 | 340 | 334 | 340 | 15,000 | 170 |
| 2001-11-22 | 330 | 330 | 320 | 324 | 26,000 | 162 |
| 2001-11-21 | 323 | 326 | 321 | 321 | 6,000 | 160.50 |
| 2001-11-20 | 328 | 328 | 323 | 323 | 12,000 | 161.50 |
| 2001-11-19 | 322 | 326 | 321 | 326 | 5,000 | 163 |
| 2001-11-16 | 334 | 334 | 320 | 320 | 27,000 | 160 |
| 2001-11-15 | 330 | 333 | 329 | 333 | 18,000 | 166.50 |
| 2001-11-14 | 338 | 338 | 329 | 334 | 19,000 | 167 |
| 2001-11-13 | 320 | 325 | 320 | 325 | 5,000 | 162.50 |
| 2001-11-12 | 326 | 330 | 326 | 330 | 4,000 | 165 |
| 2001-11-09 | 335 | 335 | 326 | 326 | 9,000 | 163 |
| 2001-11-08 | 339 | 339 | 337 | 338 | 7,000 | 169 |
| 2001-11-07 | 339 | 339 | 330 | 339 | 14,000 | 169.50 |
| 2001-11-06 | 329 | 340 | 329 | 336 | 15,000 | 168 |
| 2001-11-05 | 330 | 340 | 322 | 329 | 19,000 | 164.50 |
| 2001-11-02 | 343 | 343 | 332 | 332 | 23,000 | 166 |
| 2001-11-01 | 345 | 345 | 333 | 343 | 26,000 | 171.50 |
| 2001-10-31 | 345 | 345 | 331 | 339 | 13,000 | 169.50 |
| 2001-10-30 | 340 | 342 | 335 | 335 | 18,000 | 167.50 |
| 2001-10-29 | 340 | 342 | 340 | 342 | 7,000 | 171 |
| 2001-10-26 | 349 | 349 | 335 | 345 | 36,000 | 172.50 |
| 2001-10-25 | 344 | 348 | 340 | 346 | 34,000 | 173 |
| 2001-10-24 | 335 | 344 | 335 | 344 | 32,000 | 172 |
| 2001-10-23 | 331 | 335 | 331 | 335 | 15,000 | 167.50 |
| 2001-10-22 | 328 | 332 | 324 | 331 | 5,000 | 165.50 |
| 2001-10-19 | 333 | 333 | 313 | 333 | 22,000 | 166.50 |
| 2001-10-18 | 332 | 333 | 327 | 333 | 7,000 | 166.50 |
| 2001-10-17 | 333 | 333 | 333 | 333 | 3,000 | 166.50 |
| 2001-10-16 | 334 | 334 | 329 | 333 | 13,000 | 166.50 |
| 2001-10-15 | 329 | 329 | 327 | 328 | 9,000 | 164 |
| 2001-10-12 | 331 | 331 | 326 | 329 | 9,000 | 164.50 |
| 2001-10-11 | 330 | 333 | 330 | 331 | 11,000 | 165.50 |
| 2001-10-10 | 335 | 335 | 328 | 330 | 17,000 | 165 |
| 2001-10-09 | 335 | 335 | 323 | 323 | 7,000 | 161.50 |
| 2001-10-05 | 341 | 341 | 335 | 335 | 13,000 | 167.50 |
| 2001-10-04 | 331 | 340 | 324 | 335 | 17,000 | 167.50 |
| 2001-10-03 | 320 | 324 | 319 | 324 | 18,000 | 162 |
| 2001-10-02 | 303 | 316 | 301 | 316 | 16,000 | 158 |
| 2001-10-01 | 302 | 302 | 299 | 301 | 19,000 | 150.50 |
| 2001-09-28 | 286 | 305 | 286 | 302 | 20,000 | 151 |
| 2001-09-27 | 281 | 284 | 281 | 284 | 10,000 | 142 |
| 2001-09-26 | 295 | 302 | 291 | 291 | 14,000 | 145.50 |
| 2001-09-25 | 305 | 307 | 300 | 302 | 36,000 | 151 |
| 2001-09-21 | 290 | 298 | 290 | 298 | 18,000 | 149 |
| 2001-09-20 | 292 | 296 | 290 | 296 | 20,000 | 148 |
| 2001-09-19 | 290 | 295 | 290 | 295 | 13,000 | 147.50 |
| 2001-09-18 | 303 | 303 | 280 | 289 | 20,000 | 144.50 |
| 2001-09-17 | 290 | 296 | 281 | 281 | 21,000 | 140.50 |
| 2001-09-14 | 294 | 300 | 286 | 294 | 28,000 | 147 |
| 2001-09-13 | 266 | 279 | 266 | 279 | 54,000 | 139.50 |
| 2001-09-12 | 268 | 296 | 268 | 296 | 25,000 | 148 |
| 2001-09-11 | 310 | 310 | 300 | 308 | 22,000 | 154 |
| 2001-09-10 | 310 | 310 | 300 | 310 | 22,000 | 155 |
| 2001-09-07 | 314 | 315 | 310 | 310 | 10,000 | 155 |
| 2001-09-06 | 315 | 316 | 315 | 316 | 7,000 | 158 |
| 2001-09-05 | 321 | 322 | 316 | 316 | 16,000 | 158 |
| 2001-09-04 | 300 | 316 | 300 | 316 | 11,000 | 158 |
| 2001-09-03 | 333 | 334 | 330 | 330 | 10,000 | 165 |
| 2001-08-31 | 346 | 346 | 335 | 336 | 6,000 | 168 |
| 2001-08-30 | 340 | 348 | 340 | 348 | 4,000 | 174 |
| 2001-08-29 | 345 | 349 | 345 | 348 | 12,000 | 174 |
| 2001-08-27 | 347 | 347 | 342 | 347 | 13,000 | 173.50 |
| 2001-08-24 | 347 | 348 | 346 | 348 | 21,000 | 174 |
| 2001-08-23 | 348 | 349 | 346 | 346 | 20,000 | 173 |
| 2001-08-22 | 346 | 346 | 343 | 346 | 20,000 | 173 |
| 2001-08-21 | 353 | 353 | 343 | 345 | 6,000 | 172.50 |
| 2001-08-20 | 355 | 355 | 343 | 343 | 13,000 | 171.50 |
| 2001-08-17 | 363 | 363 | 355 | 355 | 14,000 | 177.50 |
| 2001-08-16 | 373 | 373 | 363 | 363 | 8,000 | 181.50 |
| 2001-08-15 | 359 | 359 | 359 | 359 | 2,000 | 179.50 |
| 2001-08-14 | 358 | 359 | 358 | 359 | 4,000 | 179.50 |
| 2001-08-13 | 367 | 367 | 352 | 357 | 9,000 | 178.50 |
| 2001-08-10 | 354 | 367 | 354 | 367 | 11,000 | 183.50 |
| 2001-08-09 | 362 | 362 | 352 | 353 | 7,000 | 176.50 |
| 2001-08-08 | 372 | 372 | 372 | 372 | 2,000 | 186 |
| 2001-08-07 | 370 | 373 | 365 | 372 | 9,000 | 186 |
| 2001-08-06 | 372 | 374 | 372 | 374 | 2,000 | 187 |
| 2001-08-03 | 370 | 372 | 362 | 362 | 18,000 | 181 |
| 2001-08-02 | 369 | 382 | 369 | 382 | 26,000 | 191 |
| 2001-08-01 | 361 | 368 | 360 | 368 | 19,000 | 184 |
| 2001-07-31 | 359 | 361 | 353 | 361 | 15,000 | 180.50 |
| 2001-07-30 | 363 | 363 | 362 | 362 | 2,000 | 181 |
| 2001-07-27 | 366 | 366 | 363 | 363 | 10,000 | 181.50 |
| 2001-07-26 | 365 | 365 | 359 | 365 | 9,000 | 182.50 |
| 2001-07-25 | 365 | 365 | 358 | 360 | 28,000 | 180 |
| 2001-07-24 | 366 | 366 | 354 | 360 | 15,000 | 180 |
| 2001-07-23 | 360 | 360 | 341 | 341 | 44,000 | 170.50 |
| 2001-07-19 | 366 | 367 | 360 | 360 | 14,000 | 180 |
| 2001-07-18 | 370 | 370 | 366 | 366 | 8,000 | 183 |
| 2001-07-17 | 365 | 366 | 365 | 366 | 2,000 | 183 |
| 2001-07-16 | 359 | 362 | 359 | 362 | 6,000 | 181 |
| 2001-07-13 | 358 | 359 | 358 | 359 | 3,000 | 179.50 |
| 2001-07-12 | 358 | 363 | 358 | 358 | 5,000 | 179 |
| 2001-07-11 | 360 | 360 | 358 | 358 | 7,000 | 179 |
| 2001-07-10 | 360 | 367 | 360 | 360 | 17,000 | 180 |
| 2001-07-09 | 376 | 376 | 340 | 361 | 22,000 | 180.50 |
| 2001-07-06 | 398 | 398 | 378 | 379 | 39,000 | 189.50 |
| 2001-07-05 | 385 | 386 | 385 | 385 | 13,000 | 192.50 |
| 2001-07-04 | 385 | 386 | 382 | 386 | 40,000 | 193 |
| 2001-07-03 | 380 | 383 | 378 | 383 | 37,000 | 191.50 |
| 2001-07-02 | 390 | 398 | 376 | 376 | 39,000 | 188 |
| 2001-06-29 | 380 | 385 | 380 | 385 | 23,000 | 192.50 |
| 2001-06-28 | 375 | 379 | 375 | 378 | 12,000 | 189 |
| 2001-06-27 | 371 | 377 | 371 | 377 | 16,000 | 188.50 |
| 2001-06-26 | 376 | 379 | 368 | 379 | 26,000 | 189.50 |
| 2001-06-25 | 380 | 390 | 370 | 374 | 58,000 | 187 |
| 2001-06-22 | 352 | 360 | 352 | 360 | 25,000 | 180 |
| 2001-06-21 | 348 | 350 | 347 | 350 | 11,000 | 175 |
| 2001-06-20 | 348 | 348 | 345 | 345 | 6,000 | 172.50 |
| 2001-06-19 | 347 | 349 | 345 | 349 | 6,000 | 174.50 |
| 2001-06-18 | 350 | 350 | 345 | 345 | 11,000 | 172.50 |
| 2001-06-15 | 348 | 350 | 345 | 350 | 22,000 | 175 |
| 2001-06-14 | 352 | 354 | 348 | 348 | 18,000 | 174 |
| 2001-06-13 | 351 | 352 | 350 | 352 | 9,000 | 176 |
| 2001-06-12 | 355 | 355 | 353 | 353 | 15,000 | 176.50 |
| 2001-06-11 | 350 | 355 | 345 | 355 | 14,000 | 177.50 |
| 2001-06-08 | 343 | 348 | 343 | 348 | 55,000 | 174 |
| 2001-06-07 | 358 | 358 | 350 | 353 | 14,000 | 176.50 |
| 2001-06-06 | 357 | 358 | 357 | 357 | 10,000 | 178.50 |
| 2001-06-05 | 355 | 360 | 355 | 360 | 9,000 | 180 |
| 2001-06-04 | 360 | 360 | 352 | 360 | 8,000 | 180 |
| 2001-06-01 | 363 | 363 | 358 | 358 | 2,000 | 179 |
| 2001-05-31 | 357 | 357 | 352 | 353 | 14,000 | 176.50 |
| 2001-05-30 | 358 | 358 | 357 | 357 | 2,000 | 178.50 |
| 2001-05-29 | 357 | 357 | 353 | 357 | 38,000 | 178.50 |
| 2001-05-28 | 372 | 372 | 357 | 361 | 10,000 | 180.50 |
| 2001-05-25 | 366 | 366 | 356 | 356 | 32,000 | 178 |
| 2001-05-24 | 360 | 362 | 355 | 362 | 13,000 | 181 |
| 2001-05-23 | 356 | 363 | 354 | 363 | 25,000 | 181.50 |
| 2001-05-22 | 366 | 366 | 357 | 357 | 16,000 | 178.50 |
| 2001-05-21 | 360 | 366 | 360 | 366 | 10,000 | 183 |
| 2001-05-18 | 359 | 359 | 356 | 356 | 12,000 | 178 |
| 2001-05-17 | 355 | 355 | 351 | 354 | 5,000 | 177 |
| 2001-05-16 | 359 | 359 | 355 | 356 | 6,000 | 178 |
| 2001-05-15 | 355 | 356 | 355 | 356 | 6,000 | 178 |
| 2001-05-14 | 355 | 355 | 350 | 355 | 7,000 | 177.50 |
| 2001-05-11 | 366 | 366 | 355 | 355 | 13,000 | 177.50 |
| 2001-05-10 | 368 | 369 | 365 | 366 | 12,000 | 183 |
| 2001-05-09 | 369 | 369 | 369 | 369 | 6,000 | 184.50 |
| 2001-05-08 | 375 | 375 | 371 | 371 | 12,000 | 185.50 |
| 2001-05-07 | 380 | 380 | 375 | 375 | 15,000 | 187.50 |
| 2001-05-02 | 379 | 379 | 366 | 375 | 38,000 | 187.50 |
| 2001-05-01 | 371 | 380 | 365 | 365 | 31,000 | 182.50 |
| 2001-04-27 | 380 | 380 | 370 | 370 | 20,000 | 185 |
| 2001-04-26 | 358 | 381 | 358 | 381 | 50,000 | 190.50 |
| 2001-04-25 | 356 | 360 | 356 | 360 | 26,000 | 180 |
| 2001-04-24 | 342 | 351 | 342 | 351 | 17,000 | 175.50 |
| 2001-04-23 | 353 | 353 | 347 | 347 | 14,000 | 173.50 |
| 2001-04-20 | 349 | 350 | 346 | 348 | 22,000 | 174 |
| 2001-04-19 | 357 | 360 | 355 | 355 | 22,000 | 177.50 |
| 2001-04-18 | 354 | 356 | 350 | 354 | 12,000 | 177 |
| 2001-04-17 | 349 | 350 | 348 | 350 | 9,000 | 175 |
| 2001-04-16 | 350 | 350 | 350 | 350 | 9,000 | 175 |
| 2001-04-13 | 354 | 354 | 345 | 345 | 40,000 | 172.50 |
| 2001-04-12 | 345 | 345 | 344 | 345 | 22,000 | 172.50 |
| 2001-04-11 | 349 | 349 | 342 | 342 | 16,000 | 171 |
| 2001-04-10 | 350 | 350 | 347 | 349 | 12,000 | 174.50 |
| 2001-04-09 | 346 | 350 | 346 | 350 | 2,000 | 175 |
| 2001-04-06 | 355 | 355 | 345 | 345 | 16,000 | 172.50 |
| 2001-04-05 | 340 | 354 | 340 | 354 | 27,000 | 177 |
| 2001-04-04 | 330 | 335 | 330 | 331 | 7,000 | 165.50 |
| 2001-04-03 | 330 | 330 | 326 | 326 | 4,000 | 163 |
| 2001-04-02 | 342 | 342 | 330 | 330 | 13,000 | 165 |
| 2001-03-30 | 354 | 354 | 335 | 341 | 7,000 | 170.50 |
| 2001-03-29 | 340 | 355 | 340 | 355 | 27,000 | 177.50 |
| 2001-03-28 | 350 | 350 | 340 | 340 | 18,000 | 170 |
| 2001-03-27 | 341 | 349 | 341 | 349 | 26,000 | 174.50 |
| 2001-03-26 | 336 | 346 | 327 | 342 | 58,000 | 171 |
| 2001-03-23 | 328 | 328 | 321 | 326 | 20,000 | 163 |
| 2001-03-22 | 321 | 325 | 321 | 325 | 38,000 | 162.50 |
| 2001-03-21 | 310 | 323 | 309 | 323 | 22,000 | 161.50 |
| 2001-03-19 | 310 | 310 | 306 | 306 | 11,000 | 153 |
| 2001-03-16 | 310 | 311 | 310 | 310 | 21,000 | 155 |
| 2001-03-15 | 310 | 310 | 306 | 306 | 13,000 | 153 |
| 2001-03-14 | 329 | 329 | 311 | 311 | 17,000 | 155.50 |
| 2001-03-13 | 315 | 315 | 310 | 310 | 16,000 | 155 |
| 2001-03-12 | 315 | 323 | 315 | 316 | 15,000 | 158 |
| 2001-03-09 | 325 | 325 | 325 | 325 | 31,000 | 162.50 |
| 2001-03-08 | 320 | 320 | 315 | 320 | 10,000 | 160 |
| 2001-03-07 | 320 | 320 | 320 | 320 | 2,000 | 160 |
| 2001-03-06 | 315 | 320 | 312 | 315 | 16,000 | 157.50 |
| 2001-03-05 | 315 | 316 | 315 | 315 | 17,000 | 157.50 |
| 2001-03-02 | 332 | 332 | 328 | 328 | 13,000 | 164 |
| 2001-03-01 | 320 | 330 | 320 | 328 | 12,000 | 164 |
| 2001-02-28 | 323 | 323 | 320 | 320 | 13,000 | 160 |
| 2001-02-27 | 329 | 332 | 329 | 332 | 8,000 | 166 |
| 2001-02-26 | 328 | 330 | 328 | 330 | 21,000 | 165 |
| 2001-02-23 | 318 | 318 | 310 | 318 | 33,000 | 159 |
| 2001-02-22 | 315 | 320 | 314 | 314 | 28,000 | 157 |
| 2001-02-21 | 310 | 316 | 310 | 314 | 17,000 | 157 |
| 2001-02-20 | 312 | 317 | 312 | 317 | 15,000 | 158.50 |
| 2001-02-19 | 317 | 317 | 312 | 312 | 12,000 | 156 |
| 2001-02-16 | 316 | 317 | 316 | 317 | 6,000 | 158.50 |
| 2001-02-15 | 312 | 315 | 305 | 311 | 16,000 | 155.50 |
| 2001-02-14 | 312 | 312 | 312 | 312 | 1,000 | 156 |
| 2001-02-13 | 315 | 315 | 305 | 307 | 15,000 | 153.50 |
| 2001-02-09 | 310 | 312 | 310 | 310 | 5,000 | 155 |
| 2001-02-08 | 314 | 314 | 310 | 310 | 12,000 | 155 |
| 2001-02-07 | 314 | 318 | 314 | 318 | 3,000 | 159 |
| 2001-02-06 | 314 | 317 | 314 | 314 | 13,000 | 157 |
| 2001-02-05 | 311 | 315 | 311 | 314 | 11,000 | 157 |
| 2001-02-02 | 317 | 320 | 317 | 320 | 10,000 | 160 |
| 2001-02-01 | 317 | 317 | 316 | 317 | 8,000 | 158.50 |
| 2001-01-31 | 317 | 320 | 316 | 316 | 8,000 | 158 |
| 2001-01-30 | 320 | 320 | 315 | 316 | 10,000 | 158 |
| 2001-01-29 | 319 | 323 | 319 | 323 | 8,000 | 161.50 |
| 2001-01-26 | 322 | 322 | 315 | 320 | 8,000 | 160 |
| 2001-01-25 | 322 | 324 | 322 | 324 | 17,000 | 162 |
| 2001-01-24 | 316 | 317 | 312 | 317 | 9,000 | 158.50 |
| 2001-01-23 | 317 | 317 | 317 | 317 | 3,000 | 158.50 |
| 2001-01-22 | 316 | 316 | 312 | 312 | 8,000 | 156 |
| 2001-01-19 | 322 | 322 | 316 | 316 | 20,000 | 158 |
| 2001-01-18 | 317 | 318 | 310 | 318 | 16,000 | 159 |
| 2001-01-17 | 308 | 308 | 306 | 307 | 10,000 | 153.50 |
| 2001-01-16 | 305 | 318 | 305 | 313 | 17,000 | 156.50 |
| 2001-01-15 | 300 | 306 | 300 | 302 | 5,000 | 151 |
| 2001-01-12 | 303 | 303 | 300 | 303 | 20,000 | 151.50 |
| 2001-01-11 | 307 | 307 | 300 | 302 | 10,000 | 151 |
| 2001-01-10 | 303 | 308 | 303 | 307 | 18,000 | 153.50 |
| 2001-01-09 | 303 | 304 | 299 | 304 | 16,000 | 152 |
| 2001-01-05 | 300 | 306 | 299 | 306 | 58,000 | 153 |
| 2001-01-04 | 324 | 324 | 303 | 303 | 18,000 | 151.50 |
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
