7732 (株)トプコンの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,340	2,375	2,325	2,365	173,100	2,365
2006-12-28	2,290	2,320	2,265	2,315	194,200	2,315
2006-12-27	2,335	2,340	2,285	2,325	183,400	2,325
2006-12-26	2,315	2,350	2,315	2,340	155,600	2,340
2006-12-25	2,325	2,345	2,315	2,325	198,300	2,325
2006-12-22	2,295	2,365	2,295	2,315	325,800	2,315
2006-12-21	2,280	2,305	2,270	2,290	208,000	2,290
2006-12-20	2,285	2,305	2,275	2,280	147,300	2,280
2006-12-19	2,320	2,340	2,295	2,300	352,100	2,300
2006-12-18	2,265	2,340	2,260	2,325	460,800	2,325
2006-12-15	2,260	2,290	2,245	2,260	281,500	2,260
2006-12-14	2,240	2,300	2,235	2,240	426,900	2,240
2006-12-13	2,230	2,250	2,185	2,240	516,300	2,240
2006-12-12	2,325	2,325	2,230	2,265	226,300	2,265
2006-12-11	2,290	2,325	2,270	2,325	303,000	2,325
2006-12-08	2,250	2,285	2,240	2,265	245,700	2,265
2006-12-07	2,220	2,270	2,215	2,265	314,200	2,265
2006-12-06	2,250	2,255	2,190	2,220	264,500	2,220
2006-12-05	2,300	2,310	2,255	2,260	227,900	2,260
2006-12-04	2,250	2,305	2,240	2,260	462,400	2,260
2006-12-01	2,275	2,290	2,255	2,260	223,000	2,260
2006-11-30	2,275	2,315	2,230	2,300	536,300	2,300
2006-11-29	2,200	2,245	2,180	2,245	319,100	2,245
2006-11-28	2,130	2,190	2,130	2,180	206,800	2,180
2006-11-27	2,135	2,170	2,120	2,170	217,500	2,170
2006-11-24	2,115	2,185	2,085	2,175	293,100	2,175
2006-11-22	2,110	2,160	2,080	2,160	340,600	2,160
2006-11-21	2,100	2,120	2,070	2,115	247,600	2,115
2006-11-20	2,175	2,175	2,090	2,100	246,100	2,100
2006-11-17	2,150	2,170	2,125	2,155	269,900	2,155
2006-11-16	2,200	2,220	2,150	2,165	264,400	2,165
2006-11-15	2,175	2,215	2,170	2,200	412,300	2,200
2006-11-14	2,090	2,160	2,085	2,135	346,400	2,135
2006-11-13	2,100	2,105	2,075	2,080	220,300	2,080
2006-11-10	2,115	2,160	2,105	2,115	302,200	2,115
2006-11-09	2,115	2,140	2,100	2,125	392,400	2,125
2006-11-08	2,145	2,160	2,100	2,135	474,700	2,135
2006-11-07	2,175	2,200	2,170	2,185	619,100	2,185
2006-11-06	2,165	2,175	2,110	2,150	731,800	2,150
2006-11-02	2,205	2,235	2,155	2,195	1,189,900	2,195
2006-11-01	2,125	2,225	2,110	2,205	1,069,300	2,205
2006-10-31	2,065	2,125	2,045	2,110	936,400	2,110
2006-10-30	2,020	2,080	2,005	2,025	1,109,700	2,025
2006-10-27	1,917	2,110	1,890	2,050	2,455,300	2,050
2006-10-26	1,861	1,917	1,821	1,914	660,100	1,914
2006-10-25	1,866	1,875	1,844	1,862	412,500	1,862
2006-10-24	1,886	1,899	1,855	1,876	470,700	1,876
2006-10-23	1,904	1,911	1,841	1,884	483,000	1,884
2006-10-20	1,900	1,939	1,891	1,896	1,020,800	1,896
2006-10-19	1,855	1,876	1,852	1,862	573,900	1,862
2006-10-18	1,824	1,859	1,798	1,851	522,000	1,851
2006-10-17	1,780	1,863	1,779	1,847	1,067,700	1,847
2006-10-16	1,778	1,789	1,753	1,778	674,700	1,778
2006-10-13	1,735	1,767	1,715	1,761	1,142,500	1,761
2006-10-12	1,650	1,715	1,631	1,705	1,163,800	1,705
2006-10-11	1,616	1,628	1,560	1,560	401,700	1,560
2006-10-10	1,618	1,638	1,618	1,622	192,700	1,622
2006-10-06	1,663	1,664	1,639	1,648	220,800	1,648
2006-10-05	1,651	1,672	1,646	1,664	175,800	1,664
2006-10-04	1,680	1,680	1,633	1,641	219,100	1,641
2006-10-03	1,698	1,700	1,681	1,682	234,300	1,682
2006-10-02	1,700	1,714	1,696	1,714	298,200	1,714
2006-09-29	1,704	1,711	1,683	1,700	507,400	1,700
2006-09-28	1,705	1,710	1,687	1,701	461,000	1,701
2006-09-27	1,644	1,685	1,640	1,680	605,000	1,680
2006-09-26	1,622	1,644	1,605	1,635	454,400	1,635
2006-09-25	1,612	1,617	1,551	1,605	446,200	1,605
2006-09-22	1,601	1,617	1,590	1,606	324,000	1,606
2006-09-21	1,575	1,618	1,575	1,617	400,800	1,617
2006-09-20	1,552	1,591	1,550	1,571	384,900	1,571
2006-09-19	1,580	1,622	1,569	1,573	388,400	1,573
2006-09-15	1,607	1,612	1,562	1,586	419,600	1,586
2006-09-14	1,590	1,623	1,563	1,598	451,200	1,598
2006-09-13	1,649	1,653	1,604	1,609	416,400	1,609
2006-09-12	1,655	1,668	1,621	1,623	301,500	1,623
2006-09-11	1,688	1,690	1,654	1,655	444,700	1,655
2006-09-08	1,651	1,686	1,641	1,678	476,500	1,678
2006-09-07	1,680	1,690	1,666	1,670	366,400	1,670
2006-09-06	1,700	1,706	1,684	1,690	867,600	1,690
2006-09-05	1,683	1,703	1,678	1,694	483,600	1,694
2006-09-04	1,680	1,689	1,675	1,680	465,500	1,680
2006-09-01	1,662	1,680	1,655	1,664	342,200	1,664
2006-08-31	1,657	1,674	1,653	1,664	346,600	1,664
2006-08-30	1,671	1,690	1,643	1,653	416,900	1,653
2006-08-29	1,651	1,694	1,650	1,668	363,100	1,668
2006-08-28	1,676	1,680	1,639	1,650	705,400	1,650
2006-08-25	1,691	1,709	1,681	1,687	455,800	1,687
2006-08-24	1,700	1,705	1,688	1,698	483,900	1,698
2006-08-23	1,741	1,746	1,705	1,712	789,500	1,712
2006-08-22	1,760	1,767	1,721	1,746	624,400	1,746
2006-08-21	1,800	1,814	1,767	1,776	617,900	1,776
2006-08-18	1,814	1,815	1,786	1,794	400,500	1,794
2006-08-17	1,785	1,820	1,766	1,776	618,000	1,776
2006-08-16	1,739	1,771	1,730	1,742	520,900	1,742
2006-08-15	1,706	1,720	1,695	1,720	276,900	1,720
2006-08-14	1,691	1,713	1,682	1,692	248,100	1,692
2006-08-11	1,701	1,730	1,696	1,700	317,200	1,700
2006-08-10	1,730	1,746	1,710	1,728	378,000	1,728
2006-08-09	1,669	1,727	1,669	1,726	564,800	1,726
2006-08-08	1,630	1,699	1,614	1,669	492,800	1,669
2006-08-07	1,704	1,712	1,641	1,651	652,400	1,651
2006-08-04	1,725	1,755	1,702	1,710	1,197,100	1,710
2006-08-03	1,747	1,747	1,705	1,725	829,700	1,725
2006-08-02	1,751	1,775	1,700	1,727	1,029,200	1,727
2006-08-01	1,799	1,799	1,762	1,780	795,400	1,780
2006-07-31	1,840	1,848	1,771	1,807	1,395,100	1,807
2006-07-28	1,875	1,875	1,790	1,810	1,971,300	1,810
2006-07-27	2,140	2,195	2,125	2,190	234,400	2,190
2006-07-26	2,155	2,170	2,115	2,115	109,500	2,115
2006-07-25	2,120	2,165	2,120	2,130	112,100	2,130
2006-07-24	2,100	2,105	2,055	2,095	92,600	2,095
2006-07-21	2,145	2,150	2,090	2,095	96,800	2,095
2006-07-20	2,100	2,185	2,100	2,185	136,600	2,185
2006-07-19	2,020	2,070	1,984	2,065	202,300	2,065
2006-07-18	2,110	2,120	2,010	2,045	182,500	2,045
2006-07-14	2,150	2,175	2,120	2,150	55,300	2,150
2006-07-13	2,210	2,245	2,165	2,190	177,500	2,190
2006-07-12	2,280	2,295	2,225	2,260	88,200	2,260
2006-07-11	2,315	2,325	2,285	2,295	99,100	2,295
2006-07-10	2,290	2,360	2,275	2,350	129,300	2,350
2006-07-07	2,370	2,370	2,320	2,345	126,800	2,345
2006-07-06	2,340	2,370	2,315	2,345	97,000	2,345
2006-07-05	2,380	2,380	2,335	2,365	71,600	2,365
2006-07-04	2,360	2,380	2,320	2,380	166,800	2,380
2006-07-03	2,400	2,400	2,340	2,360	200,800	2,360
2006-06-30	2,300	2,380	2,245	2,360	271,700	2,360
2006-06-29	2,215	2,265	2,215	2,240	269,800	2,240
2006-06-28	2,215	2,265	2,215	2,225	123,200	2,225
2006-06-27	2,230	2,290	2,220	2,275	155,700	2,275
2006-06-26	2,230	2,250	2,210	2,225	219,700	2,225
2006-06-23	2,260	2,300	2,260	2,280	171,000	2,280
2006-06-22	2,300	2,360	2,300	2,325	277,400	2,325
2006-06-21	2,330	2,340	2,260	2,285	209,000	2,285
2006-06-20	2,330	2,350	2,245	2,305	293,200	2,305
2006-06-19	2,325	2,355	2,305	2,330	204,500	2,330
2006-06-16	2,335	2,375	2,280	2,315	369,600	2,315
2006-06-15	2,220	2,270	2,170	2,215	433,300	2,215
2006-06-14	1,990	2,135	1,981	2,090	269,500	2,090
2006-06-13	2,050	2,090	1,992	1,992	444,100	1,992
2006-06-12	2,050	2,110	2,030	2,070	331,100	2,070
2006-06-09	2,015	2,110	1,975	2,045	581,500	2,045
2006-06-08	2,080	2,100	2,000	2,045	255,100	2,045
2006-06-07	2,180	2,235	2,145	2,150	166,700	2,150
2006-06-06	2,275	2,280	2,180	2,220	264,100	2,220
2006-06-05	2,305	2,345	2,290	2,305	201,600	2,305
2006-06-02	2,335	2,365	2,270	2,350	486,600	2,350
2006-06-01	2,375	2,375	2,285	2,310	189,300	2,310
2006-05-31	2,325	2,395	2,320	2,375	320,300	2,375
2006-05-30	2,405	2,405	2,325	2,340	203,400	2,340
2006-05-29	2,405	2,415	2,370	2,390	154,100	2,390
2006-05-26	2,385	2,400	2,305	2,365	225,900	2,365
2006-05-25	2,290	2,310	2,260	2,305	184,300	2,305
2006-05-24	2,250	2,280	2,220	2,250	172,500	2,250
2006-05-23	2,280	2,285	2,140	2,230	400,200	2,230
2006-05-22	2,365	2,390	2,265	2,285	277,400	2,285
2006-05-19	2,330	2,400	2,315	2,350	224,700	2,350
2006-05-18	2,300	2,380	2,300	2,350	229,000	2,350
2006-05-17	2,395	2,470	2,300	2,415	489,300	2,415
2006-05-16	2,365	2,445	2,345	2,355	387,200	2,355
2006-05-15	2,375	2,470	2,360	2,395	428,400	2,395
2006-05-12	2,400	2,430	2,350	2,370	438,100	2,370
2006-05-11	2,500	2,535	2,440	2,500	335,600	2,500
2006-05-10	2,525	2,575	2,485	2,540	658,300	2,540
2006-05-09	2,500	2,595	2,440	2,560	1,427,700	2,560
2006-05-08	2,400	2,490	2,395	2,410	633,700	2,410
2006-05-02	2,350	2,385	2,305	2,380	820,900	2,380
2006-05-01	2,300	2,385	2,240	2,330	1,674,000	2,330
2006-04-28	2,150	2,410	2,110	2,290	1,306,700	2,290
2006-04-27	2,100	2,190	2,100	2,130	77,200	2,130
2006-04-26	2,110	2,140	2,095	2,100	66,600	2,100
2006-04-25	2,120	2,140	2,100	2,110	93,500	2,110
2006-04-24	2,200	2,210	2,090	2,095	171,200	2,095
2006-04-21	2,170	2,225	2,160	2,200	264,700	2,200
2006-04-20	2,180	2,180	2,120	2,130	127,500	2,130
2006-04-19	2,180	2,185	2,160	2,165	117,100	2,165
2006-04-18	2,075	2,115	2,050	2,100	94,400	2,100
2006-04-17	2,075	2,090	2,035	2,045	133,700	2,045
2006-04-14	2,115	2,135	2,040	2,075	257,900	2,075
2006-04-13	2,125	2,190	2,110	2,115	167,600	2,115
2006-04-12	2,185	2,200	2,070	2,085	231,800	2,085
2006-04-11	2,230	2,230	2,180	2,195	203,200	2,195
2006-04-10	2,250	2,250	2,205	2,225	151,100	2,225
2006-04-07	2,270	2,270	2,240	2,265	58,500	2,265
2006-04-06	2,265	2,270	2,260	2,265	76,300	2,265
2006-04-05	2,260	2,275	2,240	2,240	157,300	2,240
2006-04-04	2,260	2,270	2,230	2,255	198,100	2,255
2006-04-03	2,200	2,285	2,195	2,255	189,700	2,255
2006-03-31	2,255	2,260	2,200	2,200	116,900	2,200
2006-03-30	2,300	2,300	2,195	2,215	225,800	2,215
2006-03-29	2,230	2,355	2,210	2,260	336,800	2,260
2006-03-28	2,230	2,245	2,175	2,190	181,200	2,190
2006-03-27	4,430	4,490	4,370	4,430	98,000	2,215
2006-03-24	4,360	4,390	4,360	4,370	63,700	2,185
2006-03-23	4,380	4,400	4,330	4,360	90,700	2,180
2006-03-22	4,220	4,370	4,210	4,350	134,100	2,175
2006-03-20	4,190	4,340	4,170	4,270	114,000	2,135
2006-03-17	4,140	4,170	4,090	4,170	72,400	2,085
2006-03-16	4,190	4,220	4,060	4,120	107,000	2,060
2006-03-15	4,080	4,230	4,050	4,200	249,500	2,100
2006-03-14	3,970	4,080	3,930	4,070	183,400	2,035
2006-03-13	3,710	3,960	3,710	3,960	146,500	1,980
2006-03-10	3,620	3,730	3,600	3,630	176,000	1,815
2006-03-09	3,620	3,740	3,550	3,670	190,300	1,835
2006-03-08	3,580	3,720	3,580	3,620	161,300	1,810
2006-03-07	3,580	3,660	3,570	3,620	77,600	1,810
2006-03-06	3,600	3,720	3,500	3,620	175,500	1,810
2006-03-03	3,650	3,690	3,450	3,550	130,100	1,775
2006-03-02	3,760	3,830	3,650	3,650	124,600	1,825
2006-03-01	3,710	3,820	3,700	3,750	107,700	1,875
2006-02-28	3,850	3,920	3,740	3,800	218,100	1,900
2006-02-27	4,000	4,060	3,850	3,850	223,600	1,925
2006-02-24	3,890	3,890	3,720	3,730	87,800	1,865
2006-02-23	3,600	3,860	3,600	3,800	81,400	1,900
2006-02-22	3,690	3,790	3,580	3,610	84,600	1,805
2006-02-21	3,470	3,660	3,450	3,660	148,000	1,830
2006-02-20	3,490	3,580	3,350	3,420	118,300	1,710
2006-02-17	3,540	3,650	3,470	3,540	109,900	1,770
2006-02-16	3,530	3,690	3,450	3,640	112,700	1,820
2006-02-15	3,690	3,740	3,500	3,580	123,700	1,790
2006-02-14	3,390	3,700	3,200	3,640	411,700	1,820
2006-02-13	3,790	3,790	3,410	3,540	233,000	1,770
2006-02-10	3,890	3,900	3,750	3,790	126,600	1,895
2006-02-09	3,900	3,900	3,730	3,810	134,900	1,905
2006-02-08	3,950	3,960	3,820	3,830	112,800	1,915
2006-02-07	3,950	4,020	3,950	3,980	77,900	1,990
2006-02-06	3,950	3,990	3,910	3,990	82,500	1,995
2006-02-03	3,940	3,990	3,910	3,970	81,100	1,985
2006-02-02	4,030	4,060	3,950	3,990	87,200	1,995
2006-02-01	4,020	4,040	3,930	4,000	81,100	2,000
2006-01-31	4,130	4,130	4,020	4,060	70,300	2,030
2006-01-30	4,110	4,150	4,080	4,080	87,400	2,040
2006-01-27	4,090	4,100	4,030	4,050	62,000	2,025
2006-01-26	4,000	4,010	3,920	3,950	82,700	1,975
2006-01-25	3,840	3,940	3,840	3,870	71,600	1,935
2006-01-24	3,780	3,940	3,770	3,850	65,100	1,925
2006-01-23	3,780	3,940	3,780	3,820	63,500	1,910
2006-01-20	4,000	4,070	3,900	3,930	89,100	1,965
2006-01-19	3,660	4,000	3,660	3,980	125,100	1,990
2006-01-18	4,000	4,010	3,600	3,810	144,000	1,905
2006-01-17	4,080	4,180	4,050	4,060	104,400	2,030
2006-01-16	4,150	4,200	4,100	4,150	55,600	2,075
2006-01-13	4,160	4,180	4,140	4,150	51,500	2,075
2006-01-12	4,170	4,230	4,130	4,180	51,000	2,090
2006-01-11	4,090	4,170	4,050	4,150	106,300	2,075
2006-01-10	4,270	4,270	4,100	4,110	117,700	2,055
2006-01-06	4,240	4,400	4,210	4,250	133,000	2,125
2006-01-05	4,230	4,260	4,160	4,190	182,800	2,095
2006-01-04	4,150	4,290	4,130	4,210	109,700	2,105

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

7732 (株)トプコン の時系列データ [2006年度]

7732 (株)トプコンの時系列データ [2006年度]