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
2008-12-30370394370389109,200389
2008-12-29360374357372140,600372
2008-12-26352359350358156,400358
2008-12-25361361342350233,100350
2008-12-24365365346350292,600350
2008-12-22388389372374218,200374
2008-12-19394396382383121,600383
2008-12-18400403393397171,900397
2008-12-17400403389399164,400399
2008-12-16402402391397273,500397
2008-12-15409412404407158,500407
2008-12-12398408390398265,100398
2008-12-11395413392413201,300413
2008-12-10389403385397348,800397
2008-12-09369394364394555,800394
2008-12-08352360343354258,700354
2008-12-05354359342349252,400349
2008-12-04351353340344158,700344
2008-12-03357357343347162,800347
2008-12-02359359342347246,200347
2008-12-01386386366368138,200368
2008-11-28364383358382218,300382
2008-11-27370372356363140,500363
2008-11-26370371355364276,500364
2008-11-25400400372385244,200385
2008-11-21340375334370404,300370
2008-11-20347348330341955,500341
2008-11-19379385353357411,400357
2008-11-18381383373374320,800374
2008-11-17391404381383358,300383
2008-11-14422422389394432,400394
2008-11-13410414400402324,400402
2008-11-12427431420425359,400425
2008-11-11450450424436822,800436
2008-11-10450457444451670,100451
2008-11-07455456437446655,000446
2008-11-06494499469475483,900475
2008-11-05511525493499762,800499
2008-11-04495525490504524,300504
2008-10-31565565540545324,800545
2008-10-30518567495556491,900556
2008-10-29535547483504595,900504
2008-10-28454518454515573,700515
2008-10-27488506453454510,300454
2008-10-24545545492498308,400498
2008-10-23529529502525266,500525
2008-10-22570577548551234,900551
2008-10-21585588571586420,900586
2008-10-20552568547566394,400566
2008-10-17534547516542311,800542
2008-10-16541545513513387,300513
2008-10-15578581563581244,600581
2008-10-1457457456757485,800574
2008-10-10510512485494417,200494
2008-10-09525540516527469,600527
2008-10-08543576517529792,700529
2008-10-07507551507543491,300543
2008-10-06600601570577310,200577
2008-10-03650657617621287,400621
2008-10-02679683656661395,100661
2008-10-01686695675686270,200686
2008-09-30665690660682326,200682
2008-09-29712713696701267,700701
2008-09-26723724701707271,500707
2008-09-25735735716729299,600729
2008-09-24769774745753581,500753
2008-09-22754759737749322,700749
2008-09-19718730713724289,000724
2008-09-18700714695709557,400709
2008-09-17765765706710469,700710
2008-09-16720730711725440,600725
2008-09-12752780747773483,700773
2008-09-11790794742744499,900744
2008-09-10739794732787839,500787
2008-09-09733744722738602,400738
2008-09-08714730707723565,500723
2008-09-05672696672683717,500683
2008-09-04703711700707467,400707
2008-09-03711711696703490,900703
2008-09-02721725700703454,000703
2008-09-01730735720733214,800733
2008-08-29754755722733338,300733
2008-08-28748749728738202,100738
2008-08-27740750729748287,600748
2008-08-26721730711730348,400730
2008-08-25731747727741341,200741
2008-08-22722723698705405,000705
2008-08-21731740713722282,400722
2008-08-20702735702735404,700735
2008-08-19719719702707686,100707
2008-08-18751762737738481,700738
2008-08-15754761746761257,300761
2008-08-14750765742756344,800756
2008-08-13786788749756810,900756
2008-08-12820820794796330,600796
2008-08-11800824798819432,800819
2008-08-08798802782791384,200791
2008-08-07812822803809253,500809
2008-08-06790823790812295,300812
2008-08-05790797779780512,500780
2008-08-04799812788798520,900798
2008-08-01806814782798717,900798
2008-07-31830830803805655,600805
2008-07-30842855815820597,400820
2008-07-29846846825832419,900832
2008-07-28861870843851355,200851
2008-07-25890890855859524,700859
2008-07-248329178309011,424,600901
2008-07-23820830811822491,900822
2008-07-22827836800812546,900812
2008-07-18832861815826407,300826
2008-07-17826829808812390,200812
2008-07-16828828803806566,200806
2008-07-15855855822834444,100834
2008-07-14859875839845378,800845
2008-07-11856873845847628,700847
2008-07-10850867842854570,400854
2008-07-09918934862862729,400862
2008-07-08960960905908470,500908
2008-07-07962970930957247,900957
2008-07-04976984938960333,500960
2008-07-03970980961972229,500972
2008-07-02997999975981208,400981
2008-07-011,0041,015993996411,000996
2008-06-301,0151,0271,0031,006205,6001,006
2008-06-271,0151,0331,0111,022225,8001,022
2008-06-261,0801,0821,0441,064158,9001,064
2008-06-251,0701,0771,0421,062418,6001,062
2008-06-241,0091,0531,0061,050345,6001,050
2008-06-231,0101,0149931,008202,8001,008
2008-06-201,0261,0451,0161,031206,9001,031
2008-06-191,0651,0651,0221,026355,3001,026
2008-06-181,0731,0941,0651,070219,7001,070
2008-06-171,0711,0771,0441,058251,2001,058
2008-06-161,0501,0801,0321,066198,0001,066
2008-06-131,0461,0561,0111,037426,0001,037
2008-06-121,0611,0641,0411,052255,6001,052
2008-06-111,0911,0921,0511,081293,6001,081
2008-06-101,1451,1451,0821,094242,7001,094
2008-06-091,0961,1271,0911,127319,6001,127
2008-06-061,1811,1811,1321,139460,0001,139
2008-06-051,1001,1701,1001,1611,027,9001,161
2008-06-041,0581,0971,0531,092412,7001,092
2008-06-031,0571,0651,0471,057292,9001,057
2008-06-021,0871,0871,0561,073201,1001,073
2008-05-301,0771,0931,0691,085330,3001,085
2008-05-291,0251,0671,0111,067414,4001,067
2008-05-281,0281,0401,0001,005177,1001,005
2008-05-271,0211,0279871,020534,1001,020
2008-05-261,0501,0541,0211,021235,3001,021
2008-05-231,0681,0691,0551,062332,2001,062
2008-05-221,0021,0561,0011,052257,9001,052
2008-05-211,0541,0641,0371,042422,0001,042
2008-05-201,0451,0801,0351,079416,7001,079
2008-05-191,0561,0571,0261,051435,0001,051
2008-05-161,0831,0941,0511,055422,8001,055
2008-05-151,1081,1101,0801,094632,7001,094
2008-05-141,0461,1071,0371,0991,370,5001,099
2008-05-139901,0209871,016654,0001,016
2008-05-12950986948980515,300980
2008-05-091,0261,026970976704,800976
2008-05-08965998950993941,300993
2008-05-079379769379651,156,600965
2008-05-02878913871909652,300909
2008-05-01888890854858538,800858
2008-04-30886910873896698,700896
2008-04-289159378758951,811,700895
2008-04-258058858048852,164,800885
2008-04-24774791773785334,900785
2008-04-23755777751773459,600773
2008-04-22784784756761594,500761
2008-04-21785791780788478,500788
2008-04-18774774749765464,500765
2008-04-17768775756768546,700768
2008-04-16758763753758448,200758
2008-04-15774780760761315,900761
2008-04-14778785763783595,500783
2008-04-11781797774794443,800794
2008-04-10780789768773382,000773
2008-04-09835836793800432,700800
2008-04-08850855835842290,600842
2008-04-07848859841854236,300854
2008-04-04842859840845200,700845
2008-04-03842859836859234,100859
2008-04-02826850819850463,400850
2008-04-01795806784803315,100803
2008-03-31801806766785624,900785
2008-03-28800819792811278,300811
2008-03-27818823800804407,700804
2008-03-26800827800825293,500825
2008-03-25815835811818551,600818
2008-03-24818829805809276,900809
2008-03-21803815794808376,000808
2008-03-19806816794801406,900801
2008-03-18757788757788382,700788
2008-03-17772772732759416,700759
2008-03-14795806776782602,000782
2008-03-13825827767779817,000779
2008-03-12866867813819412,100819
2008-03-11795835791832415,400832
2008-03-10789802786800602,500800
2008-03-07795808788802569,700802
2008-03-06808840800827504,800827
2008-03-05822822792798730,000798
2008-03-04849873811828658,100828
2008-03-038858858318411,049,900841
2008-02-29910926902912710,500912
2008-02-28894936880929733,100929
2008-02-27890896879892431,000892
2008-02-26890892867867464,900867
2008-02-25865873857870433,000870
2008-02-22831854831845448,900845
2008-02-21836858828856935,700856
2008-02-208408438018061,027,800806
2008-02-19823835812831533,200831
2008-02-18814841800813954,200813
2008-02-15760805738804919,300804
2008-02-14753771744764780,400764
2008-02-13724747723733864,300733
2008-02-12703726697703763,200703
2008-02-087507576977131,522,900713
2008-02-077477767467601,125,100760
2008-02-067517677417471,678,500747
2008-02-057707837557711,731,200771
2008-02-047607707457701,916,400770
2008-02-017137587047332,101,200733
2008-01-316877036716941,345,000694
2008-01-307007136666852,095,400685
2008-01-296826996716981,578,100698
2008-01-286977146576772,697,000677
2008-01-256667026566972,402,900697
2008-01-246526636346561,994,500656
2008-01-236716716306421,491,600642
2008-01-226756776006212,272,600621
2008-01-216957166846981,867,300698
2008-01-186887366537292,796,600729
2008-01-177127476927052,253,000705
2008-01-167447587087091,833,600709
2008-01-158118187597671,526,400767
2008-01-118889038338411,102,400841
2008-01-10913923885886883,800886
2008-01-098959188849141,280,700914
2008-01-089679779259331,040,000933
2008-01-079759889459521,964,500952
2008-01-041,0651,0899759871,853,400987

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