7732 (株)トプコン の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 243 | 246 | 243 | 246 | 3,000 | 123 |
| 2002-12-27 | 238 | 246 | 238 | 243 | 59,000 | 121.50 |
| 2002-12-26 | 238 | 240 | 234 | 240 | 13,000 | 120 |
| 2002-12-25 | 225 | 228 | 220 | 228 | 84,000 | 114 |
| 2002-12-24 | 221 | 221 | 211 | 221 | 51,000 | 110.50 |
| 2002-12-20 | 225 | 230 | 225 | 229 | 46,000 | 114.50 |
| 2002-12-19 | 225 | 230 | 220 | 230 | 39,000 | 115 |
| 2002-12-18 | 229 | 229 | 221 | 227 | 47,000 | 113.50 |
| 2002-12-17 | 233 | 238 | 232 | 234 | 36,000 | 117 |
| 2002-12-16 | 235 | 241 | 231 | 231 | 49,000 | 115.50 |
| 2002-12-13 | 235 | 240 | 235 | 235 | 92,000 | 117.50 |
| 2002-12-12 | 247 | 247 | 239 | 243 | 11,000 | 121.50 |
| 2002-12-11 | 246 | 249 | 246 | 247 | 17,000 | 123.50 |
| 2002-12-10 | 241 | 246 | 241 | 246 | 17,000 | 123 |
| 2002-12-09 | 244 | 250 | 244 | 246 | 24,000 | 123 |
| 2002-12-06 | 268 | 268 | 259 | 259 | 64,000 | 129.50 |
| 2002-12-05 | 257 | 257 | 255 | 257 | 27,000 | 128.50 |
| 2002-12-04 | 256 | 259 | 251 | 258 | 32,000 | 129 |
| 2002-12-03 | 258 | 261 | 256 | 256 | 26,000 | 128 |
| 2002-12-02 | 256 | 262 | 256 | 259 | 23,000 | 129.50 |
| 2002-11-29 | 259 | 264 | 255 | 264 | 34,000 | 132 |
| 2002-11-28 | 259 | 260 | 255 | 256 | 28,000 | 128 |
| 2002-11-27 | 252 | 255 | 250 | 255 | 26,000 | 127.50 |
| 2002-11-26 | 263 | 263 | 252 | 257 | 19,000 | 128.50 |
| 2002-11-25 | 263 | 263 | 255 | 263 | 54,000 | 131.50 |
| 2002-11-22 | 257 | 257 | 252 | 253 | 39,000 | 126.50 |
| 2002-11-21 | 229 | 237 | 229 | 237 | 20,000 | 118.50 |
| 2002-11-20 | 215 | 230 | 215 | 228 | 57,000 | 114 |
| 2002-11-19 | 246 | 246 | 230 | 235 | 17,000 | 117.50 |
| 2002-11-18 | 257 | 257 | 249 | 249 | 25,000 | 124.50 |
| 2002-11-15 | 258 | 258 | 254 | 254 | 18,000 | 127 |
| 2002-11-14 | 250 | 261 | 250 | 257 | 35,000 | 128.50 |
| 2002-11-13 | 274 | 274 | 252 | 252 | 21,000 | 126 |
| 2002-11-12 | 283 | 283 | 277 | 278 | 8,000 | 139 |
| 2002-11-11 | 290 | 291 | 283 | 283 | 8,000 | 141.50 |
| 2002-11-08 | 292 | 297 | 292 | 292 | 17,000 | 146 |
| 2002-11-07 | 292 | 292 | 282 | 291 | 30,000 | 145.50 |
| 2002-11-06 | 297 | 300 | 292 | 297 | 15,000 | 148.50 |
| 2002-11-05 | 293 | 297 | 289 | 297 | 15,000 | 148.50 |
| 2002-11-01 | 298 | 298 | 283 | 291 | 16,000 | 145.50 |
| 2002-10-31 | 303 | 303 | 296 | 298 | 18,000 | 149 |
| 2002-10-30 | 290 | 302 | 290 | 302 | 19,000 | 151 |
| 2002-10-29 | 297 | 300 | 297 | 300 | 16,000 | 150 |
| 2002-10-28 | 292 | 297 | 292 | 297 | 6,000 | 148.50 |
| 2002-10-25 | 290 | 292 | 289 | 292 | 23,000 | 146 |
| 2002-10-24 | 290 | 290 | 286 | 290 | 14,000 | 145 |
| 2002-10-23 | 296 | 296 | 276 | 286 | 34,000 | 143 |
| 2002-10-22 | 301 | 301 | 296 | 297 | 10,000 | 148.50 |
| 2002-10-21 | 303 | 303 | 300 | 301 | 16,000 | 150.50 |
| 2002-10-18 | 303 | 304 | 300 | 302 | 17,000 | 151 |
| 2002-10-17 | 289 | 295 | 289 | 295 | 12,000 | 147.50 |
| 2002-10-16 | 286 | 291 | 284 | 286 | 26,000 | 143 |
| 2002-10-15 | 277 | 277 | 270 | 271 | 50,000 | 135.50 |
| 2002-10-11 | 261 | 267 | 258 | 258 | 24,000 | 129 |
| 2002-10-10 | 250 | 258 | 240 | 258 | 28,000 | 129 |
| 2002-10-09 | 292 | 292 | 260 | 271 | 26,000 | 135.50 |
| 2002-10-08 | 293 | 295 | 285 | 293 | 14,000 | 146.50 |
| 2002-10-07 | 296 | 296 | 285 | 285 | 19,000 | 142.50 |
| 2002-10-04 | 305 | 310 | 301 | 301 | 13,000 | 150.50 |
| 2002-10-03 | 307 | 313 | 305 | 309 | 14,000 | 154.50 |
| 2002-10-02 | 317 | 317 | 307 | 307 | 18,000 | 153.50 |
| 2002-10-01 | 318 | 318 | 306 | 307 | 28,000 | 153.50 |
| 2002-09-30 | 317 | 318 | 308 | 318 | 23,000 | 159 |
| 2002-09-27 | 312 | 318 | 312 | 318 | 24,000 | 159 |
| 2002-09-26 | 309 | 312 | 308 | 308 | 20,000 | 154 |
| 2002-09-25 | 305 | 307 | 303 | 307 | 35,000 | 153.50 |
| 2002-09-24 | 308 | 308 | 302 | 303 | 30,000 | 151.50 |
| 2002-09-20 | 306 | 309 | 306 | 308 | 30,000 | 154 |
| 2002-09-19 | 311 | 321 | 311 | 319 | 15,000 | 159.50 |
| 2002-09-18 | 310 | 311 | 305 | 311 | 25,000 | 155.50 |
| 2002-09-17 | 303 | 312 | 303 | 310 | 82,000 | 155 |
| 2002-09-13 | 335 | 335 | 311 | 317 | 71,000 | 158.50 |
| 2002-09-12 | 330 | 331 | 325 | 330 | 24,000 | 165 |
| 2002-09-11 | 324 | 325 | 323 | 325 | 10,000 | 162.50 |
| 2002-09-10 | 313 | 326 | 313 | 323 | 29,000 | 161.50 |
| 2002-09-09 | 305 | 313 | 305 | 312 | 15,000 | 156 |
| 2002-09-06 | 310 | 310 | 303 | 303 | 34,000 | 151.50 |
| 2002-09-05 | 310 | 313 | 303 | 313 | 29,000 | 156.50 |
| 2002-09-04 | 313 | 315 | 300 | 310 | 56,000 | 155 |
| 2002-09-03 | 340 | 340 | 328 | 328 | 18,000 | 164 |
| 2002-09-02 | 338 | 341 | 332 | 341 | 25,000 | 170.50 |
| 2002-08-30 | 349 | 349 | 337 | 337 | 38,000 | 168.50 |
| 2002-08-29 | 346 | 346 | 338 | 339 | 22,000 | 169.50 |
| 2002-08-28 | 350 | 350 | 340 | 348 | 22,000 | 174 |
| 2002-08-27 | 352 | 355 | 340 | 355 | 31,000 | 177.50 |
| 2002-08-26 | 347 | 354 | 344 | 349 | 40,000 | 174.50 |
| 2002-08-23 | 353 | 353 | 347 | 348 | 57,000 | 174 |
| 2002-08-22 | 358 | 358 | 345 | 357 | 30,000 | 178.50 |
| 2002-08-21 | 354 | 358 | 353 | 358 | 20,000 | 179 |
| 2002-08-20 | 351 | 357 | 350 | 355 | 25,000 | 177.50 |
| 2002-08-19 | 358 | 358 | 347 | 350 | 31,000 | 175 |
| 2002-08-16 | 355 | 358 | 346 | 357 | 20,000 | 178.50 |
| 2002-08-15 | 349 | 353 | 346 | 353 | 27,000 | 176.50 |
| 2002-08-14 | 350 | 350 | 347 | 350 | 11,000 | 175 |
| 2002-08-13 | 355 | 360 | 355 | 355 | 23,000 | 177.50 |
| 2002-08-12 | 363 | 363 | 351 | 351 | 19,000 | 175.50 |
| 2002-08-09 | 350 | 360 | 350 | 360 | 35,000 | 180 |
| 2002-08-08 | 353 | 354 | 347 | 350 | 27,000 | 175 |
| 2002-08-07 | 353 | 360 | 352 | 352 | 26,000 | 176 |
| 2002-08-06 | 360 | 360 | 347 | 347 | 39,000 | 173.50 |
| 2002-08-05 | 375 | 381 | 361 | 361 | 106,000 | 180.50 |
| 2002-08-02 | 354 | 370 | 354 | 355 | 56,000 | 177.50 |
| 2002-08-01 | 362 | 372 | 362 | 362 | 53,000 | 181 |
| 2002-07-31 | 354 | 379 | 354 | 365 | 158,000 | 182.50 |
| 2002-07-30 | 360 | 364 | 355 | 360 | 50,000 | 180 |
| 2002-07-29 | 332 | 360 | 331 | 360 | 78,000 | 180 |
| 2002-07-26 | 354 | 354 | 335 | 335 | 24,000 | 167.50 |
| 2002-07-25 | 350 | 351 | 341 | 346 | 40,000 | 173 |
| 2002-07-24 | 346 | 348 | 340 | 345 | 25,000 | 172.50 |
| 2002-07-23 | 341 | 354 | 335 | 354 | 57,000 | 177 |
| 2002-07-22 | 354 | 358 | 350 | 350 | 29,000 | 175 |
| 2002-07-19 | 350 | 356 | 350 | 354 | 20,000 | 177 |
| 2002-07-18 | 359 | 359 | 347 | 348 | 20,000 | 174 |
| 2002-07-17 | 347 | 347 | 341 | 345 | 39,000 | 172.50 |
| 2002-07-16 | 358 | 361 | 347 | 347 | 47,000 | 173.50 |
| 2002-07-15 | 365 | 373 | 357 | 357 | 60,000 | 178.50 |
| 2002-07-12 | 365 | 370 | 360 | 360 | 30,000 | 180 |
| 2002-07-11 | 366 | 370 | 359 | 365 | 54,000 | 182.50 |
| 2002-07-10 | 369 | 372 | 365 | 368 | 38,000 | 184 |
| 2002-07-09 | 374 | 374 | 365 | 372 | 37,000 | 186 |
| 2002-07-08 | 378 | 379 | 364 | 365 | 63,000 | 182.50 |
| 2002-07-05 | 378 | 378 | 367 | 371 | 110,000 | 185.50 |
| 2002-07-04 | 363 | 370 | 363 | 364 | 41,000 | 182 |
| 2002-07-03 | 360 | 375 | 360 | 373 | 88,000 | 186.50 |
| 2002-07-02 | 361 | 366 | 360 | 362 | 47,000 | 181 |
| 2002-07-01 | 375 | 376 | 360 | 371 | 119,000 | 185.50 |
| 2002-06-28 | 361 | 370 | 360 | 370 | 81,000 | 185 |
| 2002-06-27 | 370 | 371 | 359 | 361 | 115,000 | 180.50 |
| 2002-06-26 | 368 | 375 | 363 | 371 | 180,000 | 185.50 |
| 2002-06-25 | 368 | 390 | 365 | 375 | 602,000 | 187.50 |
| 2002-06-24 | 350 | 370 | 350 | 368 | 129,000 | 184 |
| 2002-06-21 | 338 | 370 | 337 | 370 | 209,000 | 185 |
| 2002-06-20 | 329 | 340 | 328 | 340 | 26,000 | 170 |
| 2002-06-19 | 335 | 336 | 327 | 329 | 68,000 | 164.50 |
| 2002-06-18 | 324 | 333 | 321 | 329 | 26,000 | 164.50 |
| 2002-06-17 | 324 | 324 | 313 | 318 | 23,000 | 159 |
| 2002-06-14 | 325 | 329 | 321 | 324 | 127,000 | 162 |
| 2002-06-13 | 345 | 349 | 334 | 334 | 42,000 | 167 |
| 2002-06-12 | 349 | 349 | 339 | 340 | 24,000 | 170 |
| 2002-06-11 | 340 | 351 | 335 | 351 | 32,000 | 175.50 |
| 2002-06-10 | 340 | 346 | 340 | 345 | 31,000 | 172.50 |
| 2002-06-07 | 356 | 356 | 346 | 350 | 25,000 | 175 |
| 2002-06-06 | 370 | 370 | 354 | 357 | 56,000 | 178.50 |
| 2002-06-05 | 359 | 364 | 359 | 360 | 29,000 | 180 |
| 2002-06-04 | 358 | 360 | 357 | 357 | 34,000 | 178.50 |
| 2002-06-03 | 362 | 370 | 360 | 360 | 60,000 | 180 |
| 2002-05-31 | 367 | 367 | 360 | 361 | 26,000 | 180.50 |
| 2002-05-30 | 355 | 369 | 354 | 368 | 40,000 | 184 |
| 2002-05-29 | 365 | 369 | 361 | 365 | 50,000 | 182.50 |
| 2002-05-28 | 365 | 367 | 363 | 366 | 46,000 | 183 |
| 2002-05-27 | 370 | 370 | 365 | 365 | 35,000 | 182.50 |
| 2002-05-24 | 368 | 375 | 365 | 368 | 42,000 | 184 |
| 2002-05-23 | 355 | 368 | 354 | 365 | 83,000 | 182.50 |
| 2002-05-22 | 350 | 350 | 345 | 350 | 49,000 | 175 |
| 2002-05-21 | 360 | 360 | 350 | 350 | 100,000 | 175 |
| 2002-05-20 | 377 | 377 | 355 | 365 | 187,000 | 182.50 |
| 2002-05-17 | 310 | 322 | 310 | 322 | 34,000 | 161 |
| 2002-05-16 | 300 | 308 | 300 | 308 | 17,000 | 154 |
| 2002-05-15 | 303 | 303 | 300 | 302 | 32,000 | 151 |
| 2002-05-14 | 306 | 308 | 306 | 308 | 16,000 | 154 |
| 2002-05-13 | 306 | 308 | 306 | 306 | 11,000 | 153 |
| 2002-05-10 | 313 | 313 | 308 | 309 | 14,000 | 154.50 |
| 2002-05-09 | 314 | 314 | 306 | 314 | 14,000 | 157 |
| 2002-05-08 | 307 | 310 | 306 | 306 | 14,000 | 153 |
| 2002-05-07 | 309 | 309 | 306 | 306 | 9,000 | 153 |
| 2002-05-02 | 311 | 311 | 308 | 308 | 9,000 | 154 |
| 2002-05-01 | 306 | 307 | 305 | 307 | 13,000 | 153.50 |
| 2002-04-30 | 305 | 308 | 305 | 308 | 14,000 | 154 |
| 2002-04-26 | 319 | 319 | 305 | 305 | 12,000 | 152.50 |
| 2002-04-25 | 322 | 323 | 320 | 320 | 26,000 | 160 |
| 2002-04-24 | 314 | 321 | 314 | 321 | 14,000 | 160.50 |
| 2002-04-23 | 317 | 317 | 313 | 313 | 8,000 | 156.50 |
| 2002-04-22 | 309 | 320 | 309 | 316 | 22,000 | 158 |
| 2002-04-19 | 308 | 310 | 307 | 307 | 13,000 | 153.50 |
| 2002-04-18 | 310 | 312 | 310 | 312 | 11,000 | 156 |
| 2002-04-17 | 309 | 309 | 306 | 307 | 11,000 | 153.50 |
| 2002-04-16 | 301 | 309 | 301 | 309 | 28,000 | 154.50 |
| 2002-04-15 | 301 | 303 | 300 | 301 | 14,000 | 150.50 |
| 2002-04-12 | 311 | 311 | 308 | 308 | 9,000 | 154 |
| 2002-04-11 | 315 | 315 | 310 | 310 | 4,000 | 155 |
| 2002-04-10 | 314 | 317 | 311 | 314 | 13,000 | 157 |
| 2002-04-09 | 316 | 326 | 315 | 315 | 17,000 | 157.50 |
| 2002-04-08 | 327 | 327 | 316 | 316 | 12,000 | 158 |
| 2002-04-05 | 325 | 327 | 324 | 327 | 11,000 | 163.50 |
| 2002-04-04 | 317 | 324 | 317 | 321 | 19,000 | 160.50 |
| 2002-04-03 | 316 | 317 | 316 | 317 | 2,000 | 158.50 |
| 2002-04-02 | 315 | 317 | 315 | 317 | 8,000 | 158.50 |
| 2002-04-01 | 318 | 318 | 308 | 308 | 22,000 | 154 |
| 2002-03-29 | 320 | 320 | 303 | 303 | 17,000 | 151.50 |
| 2002-03-28 | 329 | 329 | 312 | 313 | 10,000 | 156.50 |
| 2002-03-27 | 312 | 330 | 312 | 330 | 7,000 | 165 |
| 2002-03-26 | 311 | 314 | 311 | 311 | 16,000 | 155.50 |
| 2002-03-25 | 330 | 330 | 315 | 316 | 21,000 | 158 |
| 2002-03-22 | 317 | 320 | 316 | 320 | 17,000 | 160 |
| 2002-03-20 | 327 | 327 | 311 | 311 | 28,000 | 155.50 |
| 2002-03-19 | 330 | 332 | 319 | 332 | 28,000 | 166 |
| 2002-03-18 | 315 | 325 | 313 | 320 | 14,000 | 160 |
| 2002-03-15 | 309 | 309 | 307 | 308 | 8,000 | 154 |
| 2002-03-14 | 309 | 318 | 309 | 318 | 11,000 | 159 |
| 2002-03-13 | 311 | 311 | 309 | 309 | 8,000 | 154.50 |
| 2002-03-12 | 319 | 319 | 311 | 311 | 21,000 | 155.50 |
| 2002-03-11 | 327 | 327 | 307 | 319 | 24,000 | 159.50 |
| 2002-03-08 | 334 | 335 | 327 | 327 | 95,000 | 163.50 |
| 2002-03-07 | 325 | 334 | 324 | 334 | 20,000 | 167 |
| 2002-03-06 | 320 | 324 | 320 | 324 | 4,000 | 162 |
| 2002-03-05 | 335 | 336 | 320 | 320 | 29,000 | 160 |
| 2002-03-04 | 335 | 335 | 311 | 330 | 25,000 | 165 |
| 2002-03-01 | 302 | 315 | 302 | 315 | 17,000 | 157.50 |
| 2002-02-28 | 303 | 310 | 302 | 302 | 24,000 | 151 |
| 2002-02-27 | 294 | 300 | 294 | 300 | 34,000 | 150 |
| 2002-02-26 | 294 | 296 | 291 | 294 | 38,000 | 147 |
| 2002-02-25 | 294 | 294 | 294 | 294 | 19,000 | 147 |
| 2002-02-22 | 300 | 300 | 292 | 297 | 18,000 | 148.50 |
| 2002-02-21 | 281 | 300 | 280 | 298 | 16,000 | 149 |
| 2002-02-20 | 280 | 280 | 280 | 280 | 5,000 | 140 |
| 2002-02-19 | 290 | 291 | 287 | 290 | 9,000 | 145 |
| 2002-02-18 | 285 | 299 | 285 | 295 | 9,000 | 147.50 |
| 2002-02-15 | 294 | 295 | 285 | 285 | 16,000 | 142.50 |
| 2002-02-14 | 284 | 291 | 284 | 291 | 14,000 | 145.50 |
| 2002-02-13 | 275 | 284 | 275 | 283 | 18,000 | 141.50 |
| 2002-02-12 | 286 | 286 | 282 | 286 | 8,000 | 143 |
| 2002-02-08 | 279 | 280 | 271 | 276 | 29,000 | 138 |
| 2002-02-07 | 267 | 274 | 266 | 274 | 7,000 | 137 |
| 2002-02-06 | 266 | 273 | 265 | 265 | 12,000 | 132.50 |
| 2002-02-05 | 268 | 270 | 267 | 270 | 8,000 | 135 |
| 2002-02-04 | 268 | 270 | 267 | 269 | 10,000 | 134.50 |
| 2002-02-01 | 274 | 274 | 265 | 265 | 10,000 | 132.50 |
| 2002-01-31 | 270 | 280 | 270 | 280 | 10,000 | 140 |
| 2002-01-30 | 275 | 275 | 270 | 271 | 10,000 | 135.50 |
| 2002-01-29 | 280 | 280 | 275 | 275 | 7,000 | 137.50 |
| 2002-01-28 | 280 | 280 | 275 | 280 | 12,000 | 140 |
| 2002-01-25 | 284 | 284 | 281 | 281 | 23,000 | 140.50 |
| 2002-01-24 | 275 | 276 | 274 | 274 | 17,000 | 137 |
| 2002-01-23 | 277 | 277 | 274 | 275 | 19,000 | 137.50 |
| 2002-01-22 | 275 | 278 | 272 | 272 | 28,000 | 136 |
| 2002-01-21 | 277 | 277 | 273 | 275 | 26,000 | 137.50 |
| 2002-01-18 | 271 | 271 | 266 | 266 | 9,000 | 133 |
| 2002-01-17 | 270 | 272 | 270 | 272 | 4,000 | 136 |
| 2002-01-16 | 278 | 278 | 271 | 275 | 10,000 | 137.50 |
| 2002-01-15 | 275 | 275 | 270 | 273 | 12,000 | 136.50 |
| 2002-01-11 | 280 | 280 | 271 | 275 | 37,000 | 137.50 |
| 2002-01-10 | 284 | 285 | 280 | 280 | 8,000 | 140 |
| 2002-01-09 | 286 | 289 | 286 | 289 | 20,000 | 144.50 |
| 2002-01-08 | 304 | 304 | 300 | 300 | 12,000 | 150 |
| 2002-01-07 | 317 | 317 | 305 | 305 | 11,000 | 152.50 |
| 2002-01-04 | 297 | 297 | 297 | 297 | 3,000 | 148.50 |
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
