7732 (株)トプコン の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-281,0561,0561,0561,056237,1001,056
2007-12-271,2561,2561,2561,256205,5001,256
2007-12-261,4361,4601,4341,456273,1001,456
2007-12-251,4461,4471,4221,430182,5001,430
2007-12-211,4071,4221,3821,420372,9001,420
2007-12-201,4311,4471,4001,407506,6001,407
2007-12-191,4201,4531,4161,418371,6001,418
2007-12-181,4001,4361,3951,413449,2001,413
2007-12-171,4281,4341,4101,413306,4001,413
2007-12-141,4951,4951,4371,443642,0001,443
2007-12-131,5191,5401,4981,503881,5001,503
2007-12-121,4491,5121,4441,5101,170,1001,510
2007-12-111,4201,4911,4201,4551,383,5001,455
2007-12-101,3911,3941,3781,380448,7001,380
2007-12-071,3991,4061,3701,376413,4001,376
2007-12-061,3851,3941,3561,379347,0001,379
2007-12-051,3771,3811,3531,375351,5001,375
2007-12-041,4041,4071,3631,363468,5001,363
2007-12-031,3991,4181,3991,407639,1001,407
2007-11-301,3491,3901,3411,379711,0001,379
2007-11-291,3301,3411,3191,333563,4001,333
2007-11-281,3271,3441,2981,307670,3001,307
2007-11-271,3001,3261,2751,3121,002,8001,312
2007-11-261,3801,3831,3481,354624,5001,354
2007-11-221,3421,3961,3421,371865,3001,371
2007-11-211,4551,4551,3771,382809,6001,382
2007-11-201,4501,4751,4091,471638,2001,471
2007-11-191,5201,5361,4881,492415,7001,492
2007-11-161,5151,5171,4901,507451,8001,507
2007-11-151,5211,5321,5071,519346,3001,519
2007-11-141,5001,5261,4931,515922,8001,515
2007-11-131,5361,5361,4541,4661,109,5001,466
2007-11-121,6201,6201,5511,555714,2001,555
2007-11-091,6161,6611,6161,650751,3001,650
2007-11-081,6751,6761,6141,644701,9001,644
2007-11-071,6861,7291,6831,6871,032,5001,687
2007-11-061,6551,6941,6351,683626,9001,683
2007-11-051,7001,7111,6441,659581,0001,659
2007-11-021,7001,7111,6851,695559,2001,695
2007-11-011,6981,7401,6821,720998,3001,720
2007-10-311,6691,6751,6571,672940,4001,672
2007-10-301,7111,7131,6501,6651,393,5001,665
2007-10-291,7501,7501,6411,7202,617,3001,720
2007-10-261,9741,9741,8031,849985,8001,849
2007-10-251,9761,9761,9341,954468,6001,954
2007-10-241,9832,0051,9331,946386,9001,946
2007-10-231,9481,9771,9441,958350,0001,958
2007-10-221,9111,9331,9001,912389,4001,912
2007-10-192,0102,0101,9861,999347,6001,999
2007-10-181,9732,0201,9682,000421,4002,000
2007-10-172,0002,0051,9011,938770,2001,938
2007-10-162,0552,0602,0152,015181,7002,015
2007-10-152,0552,0852,0402,075182,9002,075
2007-10-122,0652,1002,0452,065396,9002,065
2007-10-112,0802,1152,0752,105299,6002,105
2007-10-102,0952,1002,0752,085142,6002,085
2007-10-092,1202,1252,0752,090167,1002,090
2007-10-052,0852,0952,0452,080288,0002,080
2007-10-042,1252,1452,0802,110365,6002,110
2007-10-032,0752,1702,0752,145643,4002,145
2007-10-022,0702,0902,0552,070480,9002,070
2007-10-012,0602,0802,0302,050348,2002,050
2007-09-281,9702,0751,9692,050698,5002,050
2007-09-271,9391,9491,9271,940415,5001,940
2007-09-261,8761,8981,8691,898274,7001,898
2007-09-251,8871,8871,8551,875197,5001,875
2007-09-211,8601,8771,8541,868461,5001,868
2007-09-201,8611,8691,8481,860262,5001,860
2007-09-191,8501,8581,8381,852193,7001,852
2007-09-181,8391,8451,7941,795307,9001,795
2007-09-141,8371,8671,8371,863179,5001,863
2007-09-131,8591,8671,8331,838124,3001,838
2007-09-121,8601,8711,8351,847191,2001,847
2007-09-111,8241,8651,8201,848201,2001,848
2007-09-101,8321,8731,8321,852152,4001,852
2007-09-071,8661,8971,8661,888117,5001,888
2007-09-061,8801,8951,8521,889207,7001,889
2007-09-051,9201,9291,8801,882364,4001,882
2007-09-041,9451,9501,9101,922216,0001,922
2007-09-031,9601,9681,9461,955174,4001,955
2007-08-311,9391,9651,9261,965335,7001,965
2007-08-301,9501,9571,9111,926333,1001,926
2007-08-291,9211,9331,9071,920361,8001,920
2007-08-281,9922,0101,9711,996354,5001,996
2007-08-271,9671,9921,9501,977360,4001,977
2007-08-241,9731,9761,9301,937230,8001,937
2007-08-231,9501,9561,9241,950184,8001,950
2007-08-221,8801,9101,8801,891215,8001,891
2007-08-211,9701,9701,9131,921436,3001,921
2007-08-201,9001,9481,8821,910380,5001,910
2007-08-171,9171,9181,8001,810320,8001,810
2007-08-161,9661,9661,9071,926357,1001,926
2007-08-152,0352,0351,9651,970434,9001,970
2007-08-142,0602,0852,0302,055165,0002,055
2007-08-132,1052,1102,0202,030573,8002,030
2007-08-102,1502,2352,1052,1301,606,6002,130
2007-08-092,1102,2452,0952,2201,513,3002,220
2007-08-082,0552,0902,0252,065617,9002,065
2007-08-072,0502,1352,0302,095717,5002,095
2007-08-062,0052,0501,9862,035325,7002,035
2007-08-032,0202,0701,9952,055935,8002,055
2007-08-021,9802,0201,9742,0001,108,7002,000
2007-08-011,9862,0601,9551,9661,791,4001,966
2007-07-311,9501,9981,9111,927507,6001,927
2007-07-301,8671,9351,8551,923678,9001,923
2007-07-271,8981,9171,8681,897658,3001,897
2007-07-261,9301,9501,9151,928525,5001,928
2007-07-251,8941,9781,8911,956553,0001,956
2007-07-241,9741,9841,9181,9371,210,7001,937
2007-07-231,9942,0101,9381,944922,2001,944
2007-07-202,0602,0602,0252,030426,3002,030
2007-07-192,0952,1002,0502,075461,7002,075
2007-07-182,1102,1152,0752,105268,9002,105
2007-07-172,1552,1552,0952,115426,2002,115
2007-07-132,1602,1602,1402,150340,0002,150
2007-07-122,1502,1602,1452,155289,9002,155
2007-07-112,1452,1602,1202,145372,3002,145
2007-07-102,1702,1802,1602,165247,6002,165
2007-07-092,1552,1752,1552,165170,4002,165
2007-07-062,1602,1602,1202,145170,1002,145
2007-07-052,1652,1702,1552,170378,5002,170
2007-07-042,1302,1702,1202,160228,4002,160
2007-07-032,0902,1352,0852,115291,1002,115
2007-07-022,0652,1002,0352,100223,2002,100
2007-06-292,0702,0702,0202,055601,6002,055
2007-06-282,0802,0902,0752,080150,7002,080
2007-06-272,1002,1052,0702,085219,8002,085
2007-06-262,1302,1302,0902,105138,6002,105
2007-06-252,1352,1652,1202,130189,8002,130
2007-06-222,1552,1602,1352,150191,9002,150
2007-06-212,1652,1852,1452,170628,2002,170
2007-06-202,1352,1702,1302,150383,4002,150
2007-06-192,1352,1402,1152,130298,4002,130
2007-06-182,1502,1552,1252,135218,1002,135
2007-06-152,1302,1502,1252,145364,1002,145
2007-06-142,0602,1252,0502,110423,0002,110
2007-06-132,0202,0452,0052,030176,9002,030
2007-06-122,0702,0701,9862,020294,0002,020
2007-06-112,0752,0952,0452,065238,1002,065
2007-06-082,0552,0752,0402,070260,5002,070
2007-06-072,0902,1052,0602,095264,4002,095
2007-06-062,0952,1102,0752,105343,3002,105
2007-06-052,0902,1102,0852,105351,2002,105
2007-06-042,1002,1152,0852,090372,0002,090
2007-06-012,0652,0902,0602,080585,8002,080
2007-05-312,0302,0652,0202,050672,6002,050
2007-05-302,0002,0101,9912,000390,6002,000
2007-05-292,0002,0051,9852,000246,3002,000
2007-05-281,9782,0101,9782,005255,9002,005
2007-05-251,9801,9981,9201,982603,6001,982
2007-05-242,0202,0201,9992,020261,4002,020
2007-05-232,0302,0502,0252,040235,0002,040
2007-05-221,9972,0501,9882,050694,5002,050
2007-05-212,0452,0802,0252,040429,0002,040
2007-05-182,0952,0952,0052,040668,7002,040
2007-05-172,1102,1102,0752,095823,4002,095
2007-05-162,0352,1052,0252,105939,5002,105
2007-05-152,0552,0601,9892,0551,055,6002,055
2007-05-142,0702,1352,0452,0502,095,6002,050
2007-05-111,9732,0151,9561,9971,297,6001,997
2007-05-101,9401,9941,9251,9862,077,8001,986
2007-05-091,8571,9101,8571,9071,183,5001,907
2007-05-081,8451,8511,8251,847471,2001,847
2007-05-071,8621,8691,8181,849829,5001,849
2007-05-021,8501,8551,8071,8551,033,1001,855
2007-05-011,8491,8791,8351,8532,171,7001,853
2007-04-271,7011,8121,6911,8122,355,6001,812
2007-04-261,6431,6671,6391,663649,5001,663
2007-04-251,6431,6531,6251,643390,3001,643
2007-04-241,6251,6481,6181,640303,6001,640
2007-04-231,6561,6581,6131,622407,6001,622
2007-04-201,6481,6581,6201,627490,3001,627
2007-04-191,6611,6621,6261,641704,9001,641
2007-04-181,6701,6891,6551,663679,3001,663
2007-04-171,6641,6851,6561,683978,9001,683
2007-04-161,6821,6981,6521,657817,5001,657
2007-04-131,7101,7221,6751,681811,3001,681
2007-04-121,7101,7131,6931,705379,8001,705
2007-04-111,7291,7311,7061,712439,5001,712
2007-04-101,7301,7391,7061,726537,5001,726
2007-04-091,7351,7621,7281,740443,3001,740
2007-04-061,7251,7341,7131,724373,9001,724
2007-04-051,7261,7441,7071,729730,7001,729
2007-04-041,7401,7461,7311,743789,6001,743
2007-04-031,7271,7431,7221,741760,3001,741
2007-04-021,7981,7981,7171,726808,3001,726
2007-03-301,7531,8041,7511,800730,0001,800
2007-03-291,7451,7551,7201,750432,4001,750
2007-03-281,7451,7671,7451,754364,8001,754
2007-03-271,7751,7801,7441,755418,2001,755
2007-03-261,7821,7941,7731,783638,7001,783
2007-03-231,8001,8061,7721,782605,3001,782
2007-03-221,8301,8351,8031,808584,9001,808
2007-03-201,8351,8361,8091,817716,8001,817
2007-03-191,8131,8391,8011,833954,7001,833
2007-03-161,7491,7681,7191,730358,6001,730
2007-03-151,7301,7571,7301,745350,5001,745
2007-03-141,7551,7601,7121,721704,9001,721
2007-03-131,7501,8151,7431,8121,190,7001,812
2007-03-121,7301,7441,7271,743290,5001,743
2007-03-091,7131,7431,7101,724347,3001,724
2007-03-081,6981,7191,6801,714360,7001,714
2007-03-071,7441,7681,7001,702535,9001,702
2007-03-061,6121,6961,6111,684939,1001,684
2007-03-051,7151,7151,6411,6421,025,6001,642
2007-03-021,7411,7551,7131,722624,0001,722
2007-03-011,7901,7941,7351,768629,8001,768
2007-02-281,6901,7811,6881,776678,0001,776
2007-02-271,8201,8331,8011,830557,3001,830
2007-02-261,8601,8641,8251,830634,0001,830
2007-02-231,8601,8681,8401,859449,0001,859
2007-02-221,8241,8591,8211,8521,099,2001,852
2007-02-211,8301,8381,8111,834962,1001,834
2007-02-201,7861,8721,7631,8541,042,5001,854
2007-02-191,8071,8101,7831,791732,7001,791
2007-02-161,8051,8161,7941,8071,160,5001,807
2007-02-151,8331,8401,8031,8291,095,9001,829
2007-02-141,8511,8601,8331,844717,3001,844
2007-02-131,8321,8641,8101,8511,159,2001,851
2007-02-091,8071,8371,8051,831926,8001,831
2007-02-081,7941,8431,7921,8301,389,0001,830
2007-02-071,7991,8191,7361,7922,068,9001,792
2007-02-061,8991,9141,7871,8292,170,8001,829
2007-02-051,9871,9871,8991,9241,587,9001,924
2007-02-021,9721,9951,9601,9652,453,6001,965
2007-02-011,9401,9811,8911,9434,316,3001,943
2007-01-312,2952,3052,2602,290430,3002,290
2007-01-302,2252,2802,2252,255262,6002,255
2007-01-292,2302,2452,2102,215364,2002,215
2007-01-262,2652,2702,2152,230317,7002,230
2007-01-252,3002,3152,2602,270212,6002,270
2007-01-242,2502,3202,2352,290725,3002,290
2007-01-232,2302,2652,2302,240192,8002,240
2007-01-222,2502,2652,2302,250316,6002,250
2007-01-192,2102,2452,2052,215287,3002,215
2007-01-182,2302,2552,2152,240463,6002,240
2007-01-172,2152,2202,1752,195447,0002,195
2007-01-162,2752,2802,1952,215633,0002,215
2007-01-152,3102,3252,2502,275352,6002,275
2007-01-122,2752,3252,2752,310194,3002,310
2007-01-112,2502,3002,2502,270260,5002,270
2007-01-102,3052,3202,2452,245285,3002,245
2007-01-092,2752,3252,2652,295364,5002,295
2007-01-052,3452,3702,2852,300243,9002,300
2007-01-042,3802,3902,3552,365160,3002,365

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