7732 (株)トプコン の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 819 | 830 | 819 | 830 | 34,000 | 415 |
| 2003-12-29 | 809 | 828 | 805 | 818 | 79,000 | 409 |
| 2003-12-26 | 813 | 830 | 790 | 828 | 70,000 | 414 |
| 2003-12-25 | 815 | 830 | 812 | 821 | 150,000 | 410.50 |
| 2003-12-24 | 815 | 835 | 811 | 835 | 169,000 | 417.50 |
| 2003-12-22 | 800 | 808 | 786 | 805 | 159,000 | 402.50 |
| 2003-12-19 | 772 | 798 | 770 | 795 | 220,000 | 397.50 |
| 2003-12-18 | 735 | 754 | 735 | 752 | 104,000 | 376 |
| 2003-12-17 | 749 | 750 | 718 | 722 | 40,000 | 361 |
| 2003-12-16 | 742 | 750 | 735 | 750 | 52,000 | 375 |
| 2003-12-15 | 728 | 747 | 727 | 741 | 47,000 | 370.50 |
| 2003-12-12 | 737 | 737 | 718 | 722 | 129,000 | 361 |
| 2003-12-11 | 735 | 740 | 728 | 733 | 51,000 | 366.50 |
| 2003-12-10 | 709 | 727 | 708 | 725 | 69,000 | 362.50 |
| 2003-12-09 | 702 | 709 | 680 | 708 | 38,000 | 354 |
| 2003-12-08 | 707 | 709 | 690 | 700 | 31,000 | 350 |
| 2003-12-05 | 729 | 729 | 701 | 707 | 52,000 | 353.50 |
| 2003-12-04 | 716 | 723 | 716 | 721 | 60,000 | 360.50 |
| 2003-12-03 | 727 | 730 | 715 | 720 | 36,000 | 360 |
| 2003-12-02 | 730 | 736 | 726 | 731 | 36,000 | 365.50 |
| 2003-12-01 | 707 | 738 | 707 | 722 | 84,000 | 361 |
| 2003-11-28 | 715 | 727 | 714 | 727 | 39,000 | 363.50 |
| 2003-11-27 | 734 | 735 | 720 | 725 | 57,000 | 362.50 |
| 2003-11-26 | 711 | 735 | 711 | 735 | 67,000 | 367.50 |
| 2003-11-25 | 735 | 735 | 711 | 721 | 71,000 | 360.50 |
| 2003-11-21 | 672 | 708 | 672 | 692 | 54,000 | 346 |
| 2003-11-20 | 677 | 690 | 675 | 682 | 53,000 | 341 |
| 2003-11-19 | 691 | 698 | 680 | 684 | 81,000 | 342 |
| 2003-11-18 | 704 | 705 | 690 | 701 | 117,000 | 350.50 |
| 2003-11-17 | 710 | 715 | 702 | 703 | 138,000 | 351.50 |
| 2003-11-14 | 758 | 758 | 740 | 740 | 117,000 | 370 |
| 2003-11-13 | 722 | 767 | 722 | 765 | 141,000 | 382.50 |
| 2003-11-12 | 736 | 738 | 700 | 720 | 115,000 | 360 |
| 2003-11-11 | 751 | 762 | 731 | 741 | 237,000 | 370.50 |
| 2003-11-10 | 744 | 800 | 744 | 775 | 521,000 | 387.50 |
| 2003-11-07 | 751 | 755 | 717 | 740 | 374,000 | 370 |
| 2003-11-06 | 693 | 773 | 693 | 760 | 1,172,000 | 380 |
| 2003-11-05 | 650 | 684 | 645 | 673 | 392,000 | 336.50 |
| 2003-11-04 | 604 | 628 | 604 | 624 | 42,000 | 312 |
| 2003-10-31 | 615 | 615 | 600 | 602 | 33,000 | 301 |
| 2003-10-30 | 613 | 614 | 606 | 612 | 31,000 | 306 |
| 2003-10-29 | 622 | 622 | 610 | 614 | 37,000 | 307 |
| 2003-10-28 | 603 | 657 | 602 | 613 | 103,000 | 306.50 |
| 2003-10-27 | 611 | 613 | 600 | 600 | 42,000 | 300 |
| 2003-10-24 | 610 | 618 | 605 | 610 | 62,000 | 305 |
| 2003-10-23 | 625 | 625 | 602 | 602 | 92,000 | 301 |
| 2003-10-22 | 648 | 651 | 645 | 645 | 37,000 | 322.50 |
| 2003-10-21 | 656 | 656 | 646 | 649 | 43,000 | 324.50 |
| 2003-10-20 | 670 | 670 | 646 | 660 | 139,000 | 330 |
| 2003-10-17 | 657 | 657 | 631 | 640 | 94,000 | 320 |
| 2003-10-16 | 668 | 668 | 657 | 660 | 35,000 | 330 |
| 2003-10-15 | 670 | 674 | 660 | 671 | 162,000 | 335.50 |
| 2003-10-14 | 680 | 680 | 651 | 660 | 193,000 | 330 |
| 2003-10-10 | 655 | 668 | 650 | 650 | 300,000 | 325 |
| 2003-10-09 | 614 | 649 | 612 | 645 | 346,000 | 322.50 |
| 2003-10-08 | 610 | 610 | 600 | 604 | 21,000 | 302 |
| 2003-10-07 | 615 | 615 | 596 | 608 | 51,000 | 304 |
| 2003-10-06 | 620 | 630 | 615 | 615 | 73,000 | 307.50 |
| 2003-10-03 | 612 | 613 | 604 | 613 | 127,000 | 306.50 |
| 2003-10-02 | 590 | 595 | 585 | 594 | 93,000 | 297 |
| 2003-10-01 | 574 | 575 | 562 | 570 | 61,000 | 285 |
| 2003-09-30 | 577 | 593 | 576 | 584 | 35,000 | 292 |
| 2003-09-29 | 568 | 577 | 567 | 576 | 26,000 | 288 |
| 2003-09-26 | 570 | 575 | 566 | 568 | 35,000 | 284 |
| 2003-09-25 | 587 | 589 | 575 | 578 | 55,000 | 289 |
| 2003-09-24 | 605 | 605 | 593 | 598 | 30,000 | 299 |
| 2003-09-22 | 600 | 600 | 593 | 597 | 39,000 | 298.50 |
| 2003-09-19 | 611 | 615 | 600 | 601 | 61,000 | 300.50 |
| 2003-09-18 | 616 | 620 | 610 | 610 | 47,000 | 305 |
| 2003-09-17 | 626 | 627 | 620 | 621 | 32,000 | 310.50 |
| 2003-09-16 | 625 | 625 | 612 | 620 | 31,000 | 310 |
| 2003-09-12 | 618 | 620 | 593 | 615 | 113,000 | 307.50 |
| 2003-09-11 | 616 | 616 | 608 | 612 | 26,000 | 306 |
| 2003-09-10 | 609 | 616 | 609 | 612 | 23,000 | 306 |
| 2003-09-09 | 615 | 615 | 608 | 609 | 20,000 | 304.50 |
| 2003-09-08 | 615 | 620 | 606 | 606 | 30,000 | 303 |
| 2003-09-05 | 614 | 630 | 605 | 606 | 47,000 | 303 |
| 2003-09-04 | 638 | 643 | 615 | 615 | 178,000 | 307.50 |
| 2003-09-03 | 632 | 632 | 615 | 621 | 260,000 | 310.50 |
| 2003-09-02 | 574 | 582 | 570 | 582 | 45,000 | 291 |
| 2003-09-01 | 560 | 579 | 554 | 578 | 50,000 | 289 |
| 2003-08-29 | 568 | 568 | 542 | 560 | 56,000 | 280 |
| 2003-08-28 | 575 | 579 | 565 | 566 | 46,000 | 283 |
| 2003-08-27 | 554 | 575 | 553 | 565 | 55,000 | 282.50 |
| 2003-08-26 | 560 | 560 | 542 | 547 | 88,000 | 273.50 |
| 2003-08-25 | 553 | 567 | 553 | 559 | 96,000 | 279.50 |
| 2003-08-22 | 588 | 590 | 565 | 572 | 67,000 | 286 |
| 2003-08-21 | 590 | 600 | 587 | 590 | 63,000 | 295 |
| 2003-08-20 | 600 | 602 | 592 | 600 | 30,000 | 300 |
| 2003-08-19 | 600 | 605 | 600 | 600 | 76,000 | 300 |
| 2003-08-18 | 610 | 614 | 601 | 608 | 59,000 | 304 |
| 2003-08-15 | 616 | 620 | 615 | 618 | 72,000 | 309 |
| 2003-08-14 | 596 | 618 | 585 | 610 | 61,000 | 305 |
| 2003-08-13 | 603 | 625 | 602 | 606 | 177,000 | 303 |
| 2003-08-12 | 552 | 578 | 552 | 573 | 126,000 | 286.50 |
| 2003-08-11 | 517 | 541 | 516 | 532 | 31,000 | 266 |
| 2003-08-08 | 540 | 550 | 501 | 514 | 109,000 | 257 |
| 2003-08-07 | 539 | 541 | 520 | 529 | 40,000 | 264.50 |
| 2003-08-06 | 522 | 540 | 522 | 538 | 73,000 | 269 |
| 2003-08-05 | 550 | 550 | 540 | 540 | 58,000 | 270 |
| 2003-08-04 | 579 | 579 | 562 | 563 | 61,000 | 281.50 |
| 2003-08-01 | 578 | 589 | 578 | 589 | 60,000 | 294.50 |
| 2003-07-31 | 581 | 581 | 570 | 570 | 52,000 | 285 |
| 2003-07-30 | 581 | 588 | 581 | 581 | 40,000 | 290.50 |
| 2003-07-29 | 589 | 590 | 585 | 589 | 64,000 | 294.50 |
| 2003-07-28 | 589 | 589 | 581 | 589 | 40,000 | 294.50 |
| 2003-07-25 | 580 | 585 | 576 | 579 | 64,000 | 289.50 |
| 2003-07-24 | 584 | 592 | 584 | 590 | 30,000 | 295 |
| 2003-07-23 | 589 | 598 | 586 | 591 | 49,000 | 295.50 |
| 2003-07-22 | 589 | 600 | 580 | 587 | 39,000 | 293.50 |
| 2003-07-18 | 572 | 613 | 569 | 610 | 86,000 | 305 |
| 2003-07-17 | 597 | 605 | 580 | 589 | 50,000 | 294.50 |
| 2003-07-16 | 621 | 625 | 601 | 601 | 64,000 | 300.50 |
| 2003-07-15 | 615 | 624 | 612 | 623 | 86,000 | 311.50 |
| 2003-07-14 | 610 | 610 | 581 | 599 | 62,000 | 299.50 |
| 2003-07-11 | 610 | 615 | 596 | 602 | 45,000 | 301 |
| 2003-07-10 | 602 | 623 | 602 | 614 | 44,000 | 307 |
| 2003-07-09 | 617 | 617 | 608 | 612 | 37,000 | 306 |
| 2003-07-08 | 623 | 626 | 604 | 618 | 114,000 | 309 |
| 2003-07-07 | 625 | 633 | 621 | 623 | 50,000 | 311.50 |
| 2003-07-04 | 630 | 634 | 612 | 634 | 77,000 | 317 |
| 2003-07-03 | 667 | 668 | 611 | 615 | 206,000 | 307.50 |
| 2003-07-02 | 650 | 665 | 650 | 651 | 263,000 | 325.50 |
| 2003-07-01 | 636 | 650 | 636 | 642 | 211,000 | 321 |
| 2003-06-30 | 636 | 639 | 628 | 630 | 159,000 | 315 |
| 2003-06-27 | 639 | 645 | 630 | 635 | 167,000 | 317.50 |
| 2003-06-26 | 629 | 639 | 621 | 632 | 245,000 | 316 |
| 2003-06-25 | 568 | 628 | 568 | 628 | 269,000 | 314 |
| 2003-06-24 | 595 | 595 | 586 | 588 | 89,000 | 294 |
| 2003-06-23 | 603 | 613 | 603 | 608 | 56,000 | 304 |
| 2003-06-20 | 599 | 614 | 599 | 613 | 63,000 | 306.50 |
| 2003-06-19 | 610 | 615 | 595 | 615 | 165,000 | 307.50 |
| 2003-06-18 | 612 | 619 | 605 | 605 | 131,000 | 302.50 |
| 2003-06-17 | 610 | 634 | 610 | 611 | 399,000 | 305.50 |
| 2003-06-16 | 590 | 595 | 575 | 595 | 100,000 | 297.50 |
| 2003-06-13 | 595 | 597 | 580 | 591 | 136,000 | 295.50 |
| 2003-06-12 | 597 | 602 | 595 | 598 | 68,000 | 299 |
| 2003-06-11 | 605 | 606 | 590 | 604 | 151,000 | 302 |
| 2003-06-10 | 600 | 602 | 586 | 602 | 164,000 | 301 |
| 2003-06-09 | 560 | 610 | 560 | 606 | 344,000 | 303 |
| 2003-06-06 | 575 | 575 | 555 | 559 | 280,000 | 279.50 |
| 2003-06-05 | 596 | 596 | 575 | 580 | 115,000 | 290 |
| 2003-06-04 | 576 | 594 | 573 | 594 | 328,000 | 297 |
| 2003-06-03 | 622 | 625 | 576 | 594 | 364,000 | 297 |
| 2003-06-02 | 646 | 670 | 625 | 632 | 435,000 | 316 |
| 2003-05-30 | 625 | 660 | 620 | 659 | 487,000 | 329.50 |
| 2003-05-29 | 596 | 630 | 595 | 619 | 486,000 | 309.50 |
| 2003-05-28 | 539 | 600 | 539 | 595 | 406,000 | 297.50 |
| 2003-05-27 | 544 | 544 | 522 | 529 | 136,000 | 264.50 |
| 2003-05-26 | 520 | 545 | 510 | 539 | 271,000 | 269.50 |
| 2003-05-23 | 471 | 525 | 470 | 525 | 369,000 | 262.50 |
| 2003-05-22 | 446 | 465 | 444 | 456 | 179,000 | 228 |
| 2003-05-21 | 450 | 450 | 438 | 441 | 45,000 | 220.50 |
| 2003-05-20 | 452 | 460 | 448 | 448 | 104,000 | 224 |
| 2003-05-19 | 425 | 466 | 425 | 451 | 217,000 | 225.50 |
| 2003-05-16 | 438 | 438 | 415 | 418 | 71,000 | 209 |
| 2003-05-15 | 450 | 450 | 438 | 438 | 68,000 | 219 |
| 2003-05-14 | 446 | 451 | 445 | 450 | 123,000 | 225 |
| 2003-05-13 | 440 | 450 | 438 | 445 | 170,000 | 222.50 |
| 2003-05-12 | 452 | 452 | 411 | 438 | 165,000 | 219 |
| 2003-05-09 | 433 | 452 | 433 | 452 | 320,000 | 226 |
| 2003-05-08 | 395 | 427 | 395 | 423 | 340,000 | 211.50 |
| 2003-05-07 | 382 | 392 | 382 | 388 | 69,000 | 194 |
| 2003-05-06 | 383 | 396 | 380 | 380 | 77,000 | 190 |
| 2003-05-02 | 370 | 384 | 370 | 380 | 59,000 | 190 |
| 2003-05-01 | 362 | 366 | 361 | 365 | 39,000 | 182.50 |
| 2003-04-30 | 358 | 364 | 358 | 361 | 49,000 | 180.50 |
| 2003-04-28 | 359 | 359 | 355 | 359 | 24,000 | 179.50 |
| 2003-04-25 | 343 | 367 | 343 | 359 | 93,000 | 179.50 |
| 2003-04-24 | 339 | 344 | 336 | 343 | 30,000 | 171.50 |
| 2003-04-23 | 364 | 364 | 348 | 349 | 45,000 | 174.50 |
| 2003-04-22 | 354 | 368 | 354 | 364 | 98,000 | 182 |
| 2003-04-21 | 342 | 350 | 342 | 349 | 34,000 | 174.50 |
| 2003-04-18 | 345 | 346 | 338 | 340 | 35,000 | 170 |
| 2003-04-17 | 347 | 349 | 343 | 345 | 23,000 | 172.50 |
| 2003-04-16 | 352 | 352 | 334 | 347 | 46,000 | 173.50 |
| 2003-04-15 | 343 | 352 | 343 | 351 | 49,000 | 175.50 |
| 2003-04-14 | 338 | 347 | 338 | 343 | 54,000 | 171.50 |
| 2003-04-11 | 330 | 337 | 330 | 331 | 51,000 | 165.50 |
| 2003-04-10 | 334 | 334 | 322 | 330 | 31,000 | 165 |
| 2003-04-09 | 338 | 339 | 334 | 337 | 39,000 | 168.50 |
| 2003-04-08 | 325 | 340 | 323 | 333 | 60,000 | 166.50 |
| 2003-04-07 | 314 | 325 | 312 | 325 | 65,000 | 162.50 |
| 2003-04-04 | 307 | 311 | 307 | 309 | 43,000 | 154.50 |
| 2003-04-03 | 305 | 306 | 300 | 305 | 38,000 | 152.50 |
| 2003-04-02 | 296 | 301 | 295 | 297 | 32,000 | 148.50 |
| 2003-04-01 | 286 | 292 | 286 | 288 | 13,000 | 144 |
| 2003-03-31 | 302 | 302 | 286 | 286 | 18,000 | 143 |
| 2003-03-28 | 303 | 308 | 297 | 302 | 24,000 | 151 |
| 2003-03-27 | 305 | 315 | 297 | 308 | 63,000 | 154 |
| 2003-03-26 | 298 | 300 | 298 | 300 | 42,000 | 150 |
| 2003-03-25 | 290 | 300 | 289 | 300 | 104,000 | 150 |
| 2003-03-24 | 293 | 298 | 293 | 298 | 52,000 | 149 |
| 2003-03-20 | 287 | 292 | 285 | 292 | 38,000 | 146 |
| 2003-03-19 | 287 | 287 | 274 | 275 | 34,000 | 137.50 |
| 2003-03-18 | 288 | 289 | 284 | 284 | 21,000 | 142 |
| 2003-03-17 | 274 | 275 | 269 | 274 | 13,000 | 137 |
| 2003-03-14 | 274 | 280 | 274 | 274 | 80,000 | 137 |
| 2003-03-13 | 274 | 276 | 273 | 274 | 15,000 | 137 |
| 2003-03-12 | 271 | 276 | 271 | 275 | 17,000 | 137.50 |
| 2003-03-11 | 278 | 279 | 275 | 276 | 19,000 | 138 |
| 2003-03-10 | 289 | 289 | 277 | 282 | 18,000 | 141 |
| 2003-03-07 | 296 | 296 | 290 | 291 | 60,000 | 145.50 |
| 2003-03-06 | 290 | 295 | 286 | 295 | 75,000 | 147.50 |
| 2003-03-05 | 282 | 290 | 282 | 290 | 16,000 | 145 |
| 2003-03-04 | 287 | 289 | 279 | 283 | 33,000 | 141.50 |
| 2003-03-03 | 278 | 297 | 278 | 286 | 39,000 | 143 |
| 2003-02-28 | 278 | 278 | 274 | 274 | 6,000 | 137 |
| 2003-02-27 | 274 | 280 | 274 | 278 | 15,000 | 139 |
| 2003-02-26 | 273 | 277 | 273 | 274 | 29,000 | 137 |
| 2003-02-25 | 286 | 286 | 275 | 275 | 44,000 | 137.50 |
| 2003-02-24 | 284 | 287 | 284 | 286 | 15,000 | 143 |
| 2003-02-21 | 289 | 289 | 278 | 284 | 19,000 | 142 |
| 2003-02-20 | 288 | 288 | 282 | 284 | 30,000 | 142 |
| 2003-02-19 | 296 | 296 | 283 | 283 | 55,000 | 141.50 |
| 2003-02-18 | 287 | 289 | 282 | 282 | 46,000 | 141 |
| 2003-02-17 | 276 | 285 | 276 | 285 | 31,000 | 142.50 |
| 2003-02-14 | 275 | 278 | 272 | 272 | 26,000 | 136 |
| 2003-02-13 | 276 | 276 | 270 | 274 | 16,000 | 137 |
| 2003-02-12 | 271 | 276 | 271 | 276 | 20,000 | 138 |
| 2003-02-10 | 261 | 261 | 261 | 261 | 3,000 | 130.50 |
| 2003-02-07 | 265 | 265 | 260 | 260 | 13,000 | 130 |
| 2003-02-06 | 273 | 273 | 259 | 259 | 17,000 | 129.50 |
| 2003-02-05 | 255 | 272 | 255 | 268 | 29,000 | 134 |
| 2003-02-04 | 254 | 262 | 254 | 259 | 22,000 | 129.50 |
| 2003-02-03 | 241 | 257 | 241 | 255 | 26,000 | 127.50 |
| 2003-01-31 | 246 | 246 | 240 | 240 | 22,000 | 120 |
| 2003-01-30 | 247 | 253 | 246 | 247 | 15,000 | 123.50 |
| 2003-01-29 | 259 | 260 | 248 | 252 | 44,000 | 126 |
| 2003-01-28 | 258 | 259 | 255 | 259 | 20,000 | 129.50 |
| 2003-01-27 | 258 | 259 | 255 | 255 | 15,000 | 127.50 |
| 2003-01-24 | 261 | 262 | 250 | 254 | 38,000 | 127 |
| 2003-01-23 | 252 | 259 | 248 | 259 | 18,000 | 129.50 |
| 2003-01-22 | 260 | 260 | 251 | 252 | 20,000 | 126 |
| 2003-01-21 | 254 | 261 | 254 | 261 | 15,000 | 130.50 |
| 2003-01-20 | 254 | 254 | 247 | 254 | 16,000 | 127 |
| 2003-01-17 | 245 | 254 | 245 | 254 | 22,000 | 127 |
| 2003-01-16 | 244 | 249 | 244 | 245 | 14,000 | 122.50 |
| 2003-01-15 | 243 | 248 | 242 | 243 | 22,000 | 121.50 |
| 2003-01-14 | 238 | 242 | 238 | 242 | 6,000 | 121 |
| 2003-01-10 | 233 | 238 | 233 | 238 | 12,000 | 119 |
| 2003-01-09 | 239 | 241 | 237 | 238 | 10,000 | 119 |
| 2003-01-08 | 239 | 240 | 238 | 240 | 7,000 | 120 |
| 2003-01-07 | 246 | 251 | 244 | 244 | 9,000 | 122 |
| 2003-01-06 | 246 | 246 | 244 | 245 | 8,000 | 122.50 |
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
