7732 (株)トプコン の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 370 | 394 | 370 | 389 | 109,200 | 389 |
| 2008-12-29 | 360 | 374 | 357 | 372 | 140,600 | 372 |
| 2008-12-26 | 352 | 359 | 350 | 358 | 156,400 | 358 |
| 2008-12-25 | 361 | 361 | 342 | 350 | 233,100 | 350 |
| 2008-12-24 | 365 | 365 | 346 | 350 | 292,600 | 350 |
| 2008-12-22 | 388 | 389 | 372 | 374 | 218,200 | 374 |
| 2008-12-19 | 394 | 396 | 382 | 383 | 121,600 | 383 |
| 2008-12-18 | 400 | 403 | 393 | 397 | 171,900 | 397 |
| 2008-12-17 | 400 | 403 | 389 | 399 | 164,400 | 399 |
| 2008-12-16 | 402 | 402 | 391 | 397 | 273,500 | 397 |
| 2008-12-15 | 409 | 412 | 404 | 407 | 158,500 | 407 |
| 2008-12-12 | 398 | 408 | 390 | 398 | 265,100 | 398 |
| 2008-12-11 | 395 | 413 | 392 | 413 | 201,300 | 413 |
| 2008-12-10 | 389 | 403 | 385 | 397 | 348,800 | 397 |
| 2008-12-09 | 369 | 394 | 364 | 394 | 555,800 | 394 |
| 2008-12-08 | 352 | 360 | 343 | 354 | 258,700 | 354 |
| 2008-12-05 | 354 | 359 | 342 | 349 | 252,400 | 349 |
| 2008-12-04 | 351 | 353 | 340 | 344 | 158,700 | 344 |
| 2008-12-03 | 357 | 357 | 343 | 347 | 162,800 | 347 |
| 2008-12-02 | 359 | 359 | 342 | 347 | 246,200 | 347 |
| 2008-12-01 | 386 | 386 | 366 | 368 | 138,200 | 368 |
| 2008-11-28 | 364 | 383 | 358 | 382 | 218,300 | 382 |
| 2008-11-27 | 370 | 372 | 356 | 363 | 140,500 | 363 |
| 2008-11-26 | 370 | 371 | 355 | 364 | 276,500 | 364 |
| 2008-11-25 | 400 | 400 | 372 | 385 | 244,200 | 385 |
| 2008-11-21 | 340 | 375 | 334 | 370 | 404,300 | 370 |
| 2008-11-20 | 347 | 348 | 330 | 341 | 955,500 | 341 |
| 2008-11-19 | 379 | 385 | 353 | 357 | 411,400 | 357 |
| 2008-11-18 | 381 | 383 | 373 | 374 | 320,800 | 374 |
| 2008-11-17 | 391 | 404 | 381 | 383 | 358,300 | 383 |
| 2008-11-14 | 422 | 422 | 389 | 394 | 432,400 | 394 |
| 2008-11-13 | 410 | 414 | 400 | 402 | 324,400 | 402 |
| 2008-11-12 | 427 | 431 | 420 | 425 | 359,400 | 425 |
| 2008-11-11 | 450 | 450 | 424 | 436 | 822,800 | 436 |
| 2008-11-10 | 450 | 457 | 444 | 451 | 670,100 | 451 |
| 2008-11-07 | 455 | 456 | 437 | 446 | 655,000 | 446 |
| 2008-11-06 | 494 | 499 | 469 | 475 | 483,900 | 475 |
| 2008-11-05 | 511 | 525 | 493 | 499 | 762,800 | 499 |
| 2008-11-04 | 495 | 525 | 490 | 504 | 524,300 | 504 |
| 2008-10-31 | 565 | 565 | 540 | 545 | 324,800 | 545 |
| 2008-10-30 | 518 | 567 | 495 | 556 | 491,900 | 556 |
| 2008-10-29 | 535 | 547 | 483 | 504 | 595,900 | 504 |
| 2008-10-28 | 454 | 518 | 454 | 515 | 573,700 | 515 |
| 2008-10-27 | 488 | 506 | 453 | 454 | 510,300 | 454 |
| 2008-10-24 | 545 | 545 | 492 | 498 | 308,400 | 498 |
| 2008-10-23 | 529 | 529 | 502 | 525 | 266,500 | 525 |
| 2008-10-22 | 570 | 577 | 548 | 551 | 234,900 | 551 |
| 2008-10-21 | 585 | 588 | 571 | 586 | 420,900 | 586 |
| 2008-10-20 | 552 | 568 | 547 | 566 | 394,400 | 566 |
| 2008-10-17 | 534 | 547 | 516 | 542 | 311,800 | 542 |
| 2008-10-16 | 541 | 545 | 513 | 513 | 387,300 | 513 |
| 2008-10-15 | 578 | 581 | 563 | 581 | 244,600 | 581 |
| 2008-10-14 | 574 | 574 | 567 | 574 | 85,800 | 574 |
| 2008-10-10 | 510 | 512 | 485 | 494 | 417,200 | 494 |
| 2008-10-09 | 525 | 540 | 516 | 527 | 469,600 | 527 |
| 2008-10-08 | 543 | 576 | 517 | 529 | 792,700 | 529 |
| 2008-10-07 | 507 | 551 | 507 | 543 | 491,300 | 543 |
| 2008-10-06 | 600 | 601 | 570 | 577 | 310,200 | 577 |
| 2008-10-03 | 650 | 657 | 617 | 621 | 287,400 | 621 |
| 2008-10-02 | 679 | 683 | 656 | 661 | 395,100 | 661 |
| 2008-10-01 | 686 | 695 | 675 | 686 | 270,200 | 686 |
| 2008-09-30 | 665 | 690 | 660 | 682 | 326,200 | 682 |
| 2008-09-29 | 712 | 713 | 696 | 701 | 267,700 | 701 |
| 2008-09-26 | 723 | 724 | 701 | 707 | 271,500 | 707 |
| 2008-09-25 | 735 | 735 | 716 | 729 | 299,600 | 729 |
| 2008-09-24 | 769 | 774 | 745 | 753 | 581,500 | 753 |
| 2008-09-22 | 754 | 759 | 737 | 749 | 322,700 | 749 |
| 2008-09-19 | 718 | 730 | 713 | 724 | 289,000 | 724 |
| 2008-09-18 | 700 | 714 | 695 | 709 | 557,400 | 709 |
| 2008-09-17 | 765 | 765 | 706 | 710 | 469,700 | 710 |
| 2008-09-16 | 720 | 730 | 711 | 725 | 440,600 | 725 |
| 2008-09-12 | 752 | 780 | 747 | 773 | 483,700 | 773 |
| 2008-09-11 | 790 | 794 | 742 | 744 | 499,900 | 744 |
| 2008-09-10 | 739 | 794 | 732 | 787 | 839,500 | 787 |
| 2008-09-09 | 733 | 744 | 722 | 738 | 602,400 | 738 |
| 2008-09-08 | 714 | 730 | 707 | 723 | 565,500 | 723 |
| 2008-09-05 | 672 | 696 | 672 | 683 | 717,500 | 683 |
| 2008-09-04 | 703 | 711 | 700 | 707 | 467,400 | 707 |
| 2008-09-03 | 711 | 711 | 696 | 703 | 490,900 | 703 |
| 2008-09-02 | 721 | 725 | 700 | 703 | 454,000 | 703 |
| 2008-09-01 | 730 | 735 | 720 | 733 | 214,800 | 733 |
| 2008-08-29 | 754 | 755 | 722 | 733 | 338,300 | 733 |
| 2008-08-28 | 748 | 749 | 728 | 738 | 202,100 | 738 |
| 2008-08-27 | 740 | 750 | 729 | 748 | 287,600 | 748 |
| 2008-08-26 | 721 | 730 | 711 | 730 | 348,400 | 730 |
| 2008-08-25 | 731 | 747 | 727 | 741 | 341,200 | 741 |
| 2008-08-22 | 722 | 723 | 698 | 705 | 405,000 | 705 |
| 2008-08-21 | 731 | 740 | 713 | 722 | 282,400 | 722 |
| 2008-08-20 | 702 | 735 | 702 | 735 | 404,700 | 735 |
| 2008-08-19 | 719 | 719 | 702 | 707 | 686,100 | 707 |
| 2008-08-18 | 751 | 762 | 737 | 738 | 481,700 | 738 |
| 2008-08-15 | 754 | 761 | 746 | 761 | 257,300 | 761 |
| 2008-08-14 | 750 | 765 | 742 | 756 | 344,800 | 756 |
| 2008-08-13 | 786 | 788 | 749 | 756 | 810,900 | 756 |
| 2008-08-12 | 820 | 820 | 794 | 796 | 330,600 | 796 |
| 2008-08-11 | 800 | 824 | 798 | 819 | 432,800 | 819 |
| 2008-08-08 | 798 | 802 | 782 | 791 | 384,200 | 791 |
| 2008-08-07 | 812 | 822 | 803 | 809 | 253,500 | 809 |
| 2008-08-06 | 790 | 823 | 790 | 812 | 295,300 | 812 |
| 2008-08-05 | 790 | 797 | 779 | 780 | 512,500 | 780 |
| 2008-08-04 | 799 | 812 | 788 | 798 | 520,900 | 798 |
| 2008-08-01 | 806 | 814 | 782 | 798 | 717,900 | 798 |
| 2008-07-31 | 830 | 830 | 803 | 805 | 655,600 | 805 |
| 2008-07-30 | 842 | 855 | 815 | 820 | 597,400 | 820 |
| 2008-07-29 | 846 | 846 | 825 | 832 | 419,900 | 832 |
| 2008-07-28 | 861 | 870 | 843 | 851 | 355,200 | 851 |
| 2008-07-25 | 890 | 890 | 855 | 859 | 524,700 | 859 |
| 2008-07-24 | 832 | 917 | 830 | 901 | 1,424,600 | 901 |
| 2008-07-23 | 820 | 830 | 811 | 822 | 491,900 | 822 |
| 2008-07-22 | 827 | 836 | 800 | 812 | 546,900 | 812 |
| 2008-07-18 | 832 | 861 | 815 | 826 | 407,300 | 826 |
| 2008-07-17 | 826 | 829 | 808 | 812 | 390,200 | 812 |
| 2008-07-16 | 828 | 828 | 803 | 806 | 566,200 | 806 |
| 2008-07-15 | 855 | 855 | 822 | 834 | 444,100 | 834 |
| 2008-07-14 | 859 | 875 | 839 | 845 | 378,800 | 845 |
| 2008-07-11 | 856 | 873 | 845 | 847 | 628,700 | 847 |
| 2008-07-10 | 850 | 867 | 842 | 854 | 570,400 | 854 |
| 2008-07-09 | 918 | 934 | 862 | 862 | 729,400 | 862 |
| 2008-07-08 | 960 | 960 | 905 | 908 | 470,500 | 908 |
| 2008-07-07 | 962 | 970 | 930 | 957 | 247,900 | 957 |
| 2008-07-04 | 976 | 984 | 938 | 960 | 333,500 | 960 |
| 2008-07-03 | 970 | 980 | 961 | 972 | 229,500 | 972 |
| 2008-07-02 | 997 | 999 | 975 | 981 | 208,400 | 981 |
| 2008-07-01 | 1,004 | 1,015 | 993 | 996 | 411,000 | 996 |
| 2008-06-30 | 1,015 | 1,027 | 1,003 | 1,006 | 205,600 | 1,006 |
| 2008-06-27 | 1,015 | 1,033 | 1,011 | 1,022 | 225,800 | 1,022 |
| 2008-06-26 | 1,080 | 1,082 | 1,044 | 1,064 | 158,900 | 1,064 |
| 2008-06-25 | 1,070 | 1,077 | 1,042 | 1,062 | 418,600 | 1,062 |
| 2008-06-24 | 1,009 | 1,053 | 1,006 | 1,050 | 345,600 | 1,050 |
| 2008-06-23 | 1,010 | 1,014 | 993 | 1,008 | 202,800 | 1,008 |
| 2008-06-20 | 1,026 | 1,045 | 1,016 | 1,031 | 206,900 | 1,031 |
| 2008-06-19 | 1,065 | 1,065 | 1,022 | 1,026 | 355,300 | 1,026 |
| 2008-06-18 | 1,073 | 1,094 | 1,065 | 1,070 | 219,700 | 1,070 |
| 2008-06-17 | 1,071 | 1,077 | 1,044 | 1,058 | 251,200 | 1,058 |
| 2008-06-16 | 1,050 | 1,080 | 1,032 | 1,066 | 198,000 | 1,066 |
| 2008-06-13 | 1,046 | 1,056 | 1,011 | 1,037 | 426,000 | 1,037 |
| 2008-06-12 | 1,061 | 1,064 | 1,041 | 1,052 | 255,600 | 1,052 |
| 2008-06-11 | 1,091 | 1,092 | 1,051 | 1,081 | 293,600 | 1,081 |
| 2008-06-10 | 1,145 | 1,145 | 1,082 | 1,094 | 242,700 | 1,094 |
| 2008-06-09 | 1,096 | 1,127 | 1,091 | 1,127 | 319,600 | 1,127 |
| 2008-06-06 | 1,181 | 1,181 | 1,132 | 1,139 | 460,000 | 1,139 |
| 2008-06-05 | 1,100 | 1,170 | 1,100 | 1,161 | 1,027,900 | 1,161 |
| 2008-06-04 | 1,058 | 1,097 | 1,053 | 1,092 | 412,700 | 1,092 |
| 2008-06-03 | 1,057 | 1,065 | 1,047 | 1,057 | 292,900 | 1,057 |
| 2008-06-02 | 1,087 | 1,087 | 1,056 | 1,073 | 201,100 | 1,073 |
| 2008-05-30 | 1,077 | 1,093 | 1,069 | 1,085 | 330,300 | 1,085 |
| 2008-05-29 | 1,025 | 1,067 | 1,011 | 1,067 | 414,400 | 1,067 |
| 2008-05-28 | 1,028 | 1,040 | 1,000 | 1,005 | 177,100 | 1,005 |
| 2008-05-27 | 1,021 | 1,027 | 987 | 1,020 | 534,100 | 1,020 |
| 2008-05-26 | 1,050 | 1,054 | 1,021 | 1,021 | 235,300 | 1,021 |
| 2008-05-23 | 1,068 | 1,069 | 1,055 | 1,062 | 332,200 | 1,062 |
| 2008-05-22 | 1,002 | 1,056 | 1,001 | 1,052 | 257,900 | 1,052 |
| 2008-05-21 | 1,054 | 1,064 | 1,037 | 1,042 | 422,000 | 1,042 |
| 2008-05-20 | 1,045 | 1,080 | 1,035 | 1,079 | 416,700 | 1,079 |
| 2008-05-19 | 1,056 | 1,057 | 1,026 | 1,051 | 435,000 | 1,051 |
| 2008-05-16 | 1,083 | 1,094 | 1,051 | 1,055 | 422,800 | 1,055 |
| 2008-05-15 | 1,108 | 1,110 | 1,080 | 1,094 | 632,700 | 1,094 |
| 2008-05-14 | 1,046 | 1,107 | 1,037 | 1,099 | 1,370,500 | 1,099 |
| 2008-05-13 | 990 | 1,020 | 987 | 1,016 | 654,000 | 1,016 |
| 2008-05-12 | 950 | 986 | 948 | 980 | 515,300 | 980 |
| 2008-05-09 | 1,026 | 1,026 | 970 | 976 | 704,800 | 976 |
| 2008-05-08 | 965 | 998 | 950 | 993 | 941,300 | 993 |
| 2008-05-07 | 937 | 976 | 937 | 965 | 1,156,600 | 965 |
| 2008-05-02 | 878 | 913 | 871 | 909 | 652,300 | 909 |
| 2008-05-01 | 888 | 890 | 854 | 858 | 538,800 | 858 |
| 2008-04-30 | 886 | 910 | 873 | 896 | 698,700 | 896 |
| 2008-04-28 | 915 | 937 | 875 | 895 | 1,811,700 | 895 |
| 2008-04-25 | 805 | 885 | 804 | 885 | 2,164,800 | 885 |
| 2008-04-24 | 774 | 791 | 773 | 785 | 334,900 | 785 |
| 2008-04-23 | 755 | 777 | 751 | 773 | 459,600 | 773 |
| 2008-04-22 | 784 | 784 | 756 | 761 | 594,500 | 761 |
| 2008-04-21 | 785 | 791 | 780 | 788 | 478,500 | 788 |
| 2008-04-18 | 774 | 774 | 749 | 765 | 464,500 | 765 |
| 2008-04-17 | 768 | 775 | 756 | 768 | 546,700 | 768 |
| 2008-04-16 | 758 | 763 | 753 | 758 | 448,200 | 758 |
| 2008-04-15 | 774 | 780 | 760 | 761 | 315,900 | 761 |
| 2008-04-14 | 778 | 785 | 763 | 783 | 595,500 | 783 |
| 2008-04-11 | 781 | 797 | 774 | 794 | 443,800 | 794 |
| 2008-04-10 | 780 | 789 | 768 | 773 | 382,000 | 773 |
| 2008-04-09 | 835 | 836 | 793 | 800 | 432,700 | 800 |
| 2008-04-08 | 850 | 855 | 835 | 842 | 290,600 | 842 |
| 2008-04-07 | 848 | 859 | 841 | 854 | 236,300 | 854 |
| 2008-04-04 | 842 | 859 | 840 | 845 | 200,700 | 845 |
| 2008-04-03 | 842 | 859 | 836 | 859 | 234,100 | 859 |
| 2008-04-02 | 826 | 850 | 819 | 850 | 463,400 | 850 |
| 2008-04-01 | 795 | 806 | 784 | 803 | 315,100 | 803 |
| 2008-03-31 | 801 | 806 | 766 | 785 | 624,900 | 785 |
| 2008-03-28 | 800 | 819 | 792 | 811 | 278,300 | 811 |
| 2008-03-27 | 818 | 823 | 800 | 804 | 407,700 | 804 |
| 2008-03-26 | 800 | 827 | 800 | 825 | 293,500 | 825 |
| 2008-03-25 | 815 | 835 | 811 | 818 | 551,600 | 818 |
| 2008-03-24 | 818 | 829 | 805 | 809 | 276,900 | 809 |
| 2008-03-21 | 803 | 815 | 794 | 808 | 376,000 | 808 |
| 2008-03-19 | 806 | 816 | 794 | 801 | 406,900 | 801 |
| 2008-03-18 | 757 | 788 | 757 | 788 | 382,700 | 788 |
| 2008-03-17 | 772 | 772 | 732 | 759 | 416,700 | 759 |
| 2008-03-14 | 795 | 806 | 776 | 782 | 602,000 | 782 |
| 2008-03-13 | 825 | 827 | 767 | 779 | 817,000 | 779 |
| 2008-03-12 | 866 | 867 | 813 | 819 | 412,100 | 819 |
| 2008-03-11 | 795 | 835 | 791 | 832 | 415,400 | 832 |
| 2008-03-10 | 789 | 802 | 786 | 800 | 602,500 | 800 |
| 2008-03-07 | 795 | 808 | 788 | 802 | 569,700 | 802 |
| 2008-03-06 | 808 | 840 | 800 | 827 | 504,800 | 827 |
| 2008-03-05 | 822 | 822 | 792 | 798 | 730,000 | 798 |
| 2008-03-04 | 849 | 873 | 811 | 828 | 658,100 | 828 |
| 2008-03-03 | 885 | 885 | 831 | 841 | 1,049,900 | 841 |
| 2008-02-29 | 910 | 926 | 902 | 912 | 710,500 | 912 |
| 2008-02-28 | 894 | 936 | 880 | 929 | 733,100 | 929 |
| 2008-02-27 | 890 | 896 | 879 | 892 | 431,000 | 892 |
| 2008-02-26 | 890 | 892 | 867 | 867 | 464,900 | 867 |
| 2008-02-25 | 865 | 873 | 857 | 870 | 433,000 | 870 |
| 2008-02-22 | 831 | 854 | 831 | 845 | 448,900 | 845 |
| 2008-02-21 | 836 | 858 | 828 | 856 | 935,700 | 856 |
| 2008-02-20 | 840 | 843 | 801 | 806 | 1,027,800 | 806 |
| 2008-02-19 | 823 | 835 | 812 | 831 | 533,200 | 831 |
| 2008-02-18 | 814 | 841 | 800 | 813 | 954,200 | 813 |
| 2008-02-15 | 760 | 805 | 738 | 804 | 919,300 | 804 |
| 2008-02-14 | 753 | 771 | 744 | 764 | 780,400 | 764 |
| 2008-02-13 | 724 | 747 | 723 | 733 | 864,300 | 733 |
| 2008-02-12 | 703 | 726 | 697 | 703 | 763,200 | 703 |
| 2008-02-08 | 750 | 757 | 697 | 713 | 1,522,900 | 713 |
| 2008-02-07 | 747 | 776 | 746 | 760 | 1,125,100 | 760 |
| 2008-02-06 | 751 | 767 | 741 | 747 | 1,678,500 | 747 |
| 2008-02-05 | 770 | 783 | 755 | 771 | 1,731,200 | 771 |
| 2008-02-04 | 760 | 770 | 745 | 770 | 1,916,400 | 770 |
| 2008-02-01 | 713 | 758 | 704 | 733 | 2,101,200 | 733 |
| 2008-01-31 | 687 | 703 | 671 | 694 | 1,345,000 | 694 |
| 2008-01-30 | 700 | 713 | 666 | 685 | 2,095,400 | 685 |
| 2008-01-29 | 682 | 699 | 671 | 698 | 1,578,100 | 698 |
| 2008-01-28 | 697 | 714 | 657 | 677 | 2,697,000 | 677 |
| 2008-01-25 | 666 | 702 | 656 | 697 | 2,402,900 | 697 |
| 2008-01-24 | 652 | 663 | 634 | 656 | 1,994,500 | 656 |
| 2008-01-23 | 671 | 671 | 630 | 642 | 1,491,600 | 642 |
| 2008-01-22 | 675 | 677 | 600 | 621 | 2,272,600 | 621 |
| 2008-01-21 | 695 | 716 | 684 | 698 | 1,867,300 | 698 |
| 2008-01-18 | 688 | 736 | 653 | 729 | 2,796,600 | 729 |
| 2008-01-17 | 712 | 747 | 692 | 705 | 2,253,000 | 705 |
| 2008-01-16 | 744 | 758 | 708 | 709 | 1,833,600 | 709 |
| 2008-01-15 | 811 | 818 | 759 | 767 | 1,526,400 | 767 |
| 2008-01-11 | 888 | 903 | 833 | 841 | 1,102,400 | 841 |
| 2008-01-10 | 913 | 923 | 885 | 886 | 883,800 | 886 |
| 2008-01-09 | 895 | 918 | 884 | 914 | 1,280,700 | 914 |
| 2008-01-08 | 967 | 977 | 925 | 933 | 1,040,000 | 933 |
| 2008-01-07 | 975 | 988 | 945 | 952 | 1,964,500 | 952 |
| 2008-01-04 | 1,065 | 1,089 | 975 | 987 | 1,853,400 | 987 |
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
