7732 (株)トプコン の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 465 | 469 | 461 | 464 | 87,400 | 464 |
| 2009-12-29 | 469 | 472 | 465 | 467 | 76,900 | 467 |
| 2009-12-28 | 469 | 471 | 461 | 464 | 113,300 | 464 |
| 2009-12-25 | 469 | 474 | 461 | 464 | 112,500 | 464 |
| 2009-12-24 | 466 | 469 | 461 | 464 | 263,600 | 464 |
| 2009-12-22 | 461 | 472 | 461 | 465 | 105,200 | 465 |
| 2009-12-21 | 459 | 463 | 457 | 458 | 109,600 | 458 |
| 2009-12-18 | 464 | 467 | 458 | 460 | 162,400 | 460 |
| 2009-12-17 | 465 | 475 | 460 | 463 | 173,600 | 463 |
| 2009-12-16 | 467 | 478 | 462 | 467 | 182,100 | 467 |
| 2009-12-15 | 468 | 474 | 465 | 470 | 99,000 | 470 |
| 2009-12-14 | 480 | 482 | 471 | 477 | 126,700 | 477 |
| 2009-12-11 | 489 | 489 | 470 | 481 | 287,600 | 481 |
| 2009-12-10 | 495 | 504 | 485 | 488 | 165,000 | 488 |
| 2009-12-09 | 503 | 505 | 490 | 498 | 162,000 | 498 |
| 2009-12-08 | 511 | 515 | 503 | 513 | 179,200 | 513 |
| 2009-12-07 | 527 | 530 | 507 | 510 | 239,600 | 510 |
| 2009-12-04 | 531 | 531 | 515 | 521 | 192,100 | 521 |
| 2009-12-03 | 480 | 522 | 479 | 521 | 400,500 | 521 |
| 2009-12-02 | 487 | 487 | 471 | 479 | 139,200 | 479 |
| 2009-12-01 | 479 | 486 | 463 | 486 | 142,900 | 486 |
| 2009-11-30 | 446 | 483 | 446 | 476 | 175,600 | 476 |
| 2009-11-27 | 450 | 452 | 436 | 443 | 125,800 | 443 |
| 2009-11-26 | 472 | 473 | 460 | 462 | 82,900 | 462 |
| 2009-11-25 | 478 | 478 | 466 | 472 | 116,400 | 472 |
| 2009-11-24 | 490 | 490 | 471 | 473 | 156,700 | 473 |
| 2009-11-20 | 482 | 496 | 482 | 490 | 165,200 | 490 |
| 2009-11-19 | 480 | 497 | 478 | 497 | 203,000 | 497 |
| 2009-11-18 | 473 | 486 | 470 | 485 | 282,300 | 485 |
| 2009-11-17 | 502 | 503 | 466 | 474 | 318,800 | 474 |
| 2009-11-16 | 519 | 525 | 506 | 508 | 226,800 | 508 |
| 2009-11-13 | 530 | 533 | 525 | 529 | 243,500 | 529 |
| 2009-11-12 | 523 | 535 | 523 | 531 | 498,700 | 531 |
| 2009-11-11 | 506 | 523 | 505 | 519 | 322,400 | 519 |
| 2009-11-10 | 504 | 505 | 496 | 503 | 162,800 | 503 |
| 2009-11-09 | 496 | 502 | 487 | 499 | 126,500 | 499 |
| 2009-11-06 | 495 | 497 | 490 | 495 | 105,400 | 495 |
| 2009-11-05 | 501 | 501 | 482 | 490 | 133,200 | 490 |
| 2009-11-04 | 494 | 501 | 491 | 501 | 227,800 | 501 |
| 2009-11-02 | 500 | 501 | 481 | 489 | 473,900 | 489 |
| 2009-10-30 | 491 | 506 | 491 | 505 | 324,500 | 505 |
| 2009-10-29 | 477 | 485 | 476 | 484 | 223,300 | 484 |
| 2009-10-28 | 493 | 496 | 482 | 488 | 182,600 | 488 |
| 2009-10-27 | 494 | 494 | 482 | 489 | 259,400 | 489 |
| 2009-10-26 | 504 | 504 | 486 | 498 | 241,000 | 498 |
| 2009-10-23 | 506 | 506 | 491 | 495 | 329,800 | 495 |
| 2009-10-22 | 489 | 503 | 486 | 502 | 383,200 | 502 |
| 2009-10-21 | 465 | 489 | 463 | 489 | 416,100 | 489 |
| 2009-10-20 | 440 | 474 | 439 | 470 | 645,600 | 470 |
| 2009-10-19 | 390 | 454 | 389 | 440 | 753,100 | 440 |
| 2009-10-16 | 398 | 401 | 392 | 397 | 165,500 | 397 |
| 2009-10-15 | 402 | 405 | 392 | 393 | 157,700 | 393 |
| 2009-10-14 | 412 | 414 | 394 | 395 | 194,500 | 395 |
| 2009-10-13 | 402 | 414 | 402 | 410 | 121,900 | 410 |
| 2009-10-09 | 394 | 398 | 388 | 396 | 112,900 | 396 |
| 2009-10-08 | 395 | 397 | 388 | 389 | 147,000 | 389 |
| 2009-10-07 | 384 | 400 | 384 | 394 | 133,800 | 394 |
| 2009-10-06 | 389 | 391 | 382 | 384 | 140,200 | 384 |
| 2009-10-05 | 383 | 388 | 377 | 387 | 217,800 | 387 |
| 2009-10-02 | 385 | 390 | 375 | 382 | 239,500 | 382 |
| 2009-10-01 | 418 | 419 | 403 | 404 | 118,600 | 404 |
| 2009-09-30 | 412 | 418 | 411 | 412 | 69,900 | 412 |
| 2009-09-29 | 415 | 418 | 409 | 411 | 119,300 | 411 |
| 2009-09-28 | 422 | 422 | 412 | 414 | 170,800 | 414 |
| 2009-09-25 | 454 | 454 | 433 | 437 | 192,700 | 437 |
| 2009-09-24 | 433 | 455 | 433 | 455 | 217,600 | 455 |
| 2009-09-18 | 454 | 456 | 432 | 441 | 326,200 | 441 |
| 2009-09-17 | 472 | 473 | 451 | 464 | 169,200 | 464 |
| 2009-09-16 | 473 | 488 | 469 | 470 | 130,800 | 470 |
| 2009-09-15 | 479 | 486 | 470 | 475 | 124,400 | 475 |
| 2009-09-14 | 498 | 498 | 476 | 481 | 113,000 | 481 |
| 2009-09-11 | 505 | 505 | 489 | 496 | 254,100 | 496 |
| 2009-09-10 | 476 | 500 | 476 | 499 | 224,300 | 499 |
| 2009-09-09 | 474 | 476 | 465 | 472 | 116,800 | 472 |
| 2009-09-08 | 474 | 475 | 467 | 472 | 74,000 | 472 |
| 2009-09-07 | 468 | 475 | 467 | 471 | 78,200 | 471 |
| 2009-09-04 | 469 | 473 | 458 | 463 | 211,100 | 463 |
| 2009-09-03 | 474 | 481 | 464 | 464 | 143,800 | 464 |
| 2009-09-02 | 479 | 480 | 473 | 475 | 130,900 | 475 |
| 2009-09-01 | 482 | 485 | 474 | 483 | 134,200 | 483 |
| 2009-08-31 | 482 | 491 | 472 | 477 | 160,100 | 477 |
| 2009-08-28 | 489 | 489 | 481 | 482 | 99,700 | 482 |
| 2009-08-27 | 493 | 493 | 480 | 486 | 168,100 | 486 |
| 2009-08-26 | 489 | 492 | 484 | 489 | 105,000 | 489 |
| 2009-08-25 | 494 | 495 | 480 | 480 | 157,600 | 480 |
| 2009-08-24 | 490 | 491 | 480 | 489 | 115,100 | 489 |
| 2009-08-21 | 476 | 478 | 464 | 474 | 119,800 | 474 |
| 2009-08-20 | 471 | 478 | 471 | 474 | 125,100 | 474 |
| 2009-08-19 | 478 | 487 | 466 | 471 | 199,600 | 471 |
| 2009-08-18 | 483 | 492 | 474 | 478 | 236,500 | 478 |
| 2009-08-17 | 500 | 500 | 487 | 491 | 135,600 | 491 |
| 2009-08-14 | 499 | 507 | 494 | 501 | 169,200 | 501 |
| 2009-08-13 | 496 | 497 | 493 | 497 | 82,700 | 497 |
| 2009-08-12 | 486 | 495 | 481 | 490 | 194,100 | 490 |
| 2009-08-11 | 485 | 488 | 483 | 486 | 118,600 | 486 |
| 2009-08-10 | 483 | 491 | 480 | 487 | 223,000 | 487 |
| 2009-08-07 | 476 | 476 | 458 | 465 | 143,100 | 465 |
| 2009-08-06 | 470 | 480 | 467 | 472 | 160,000 | 472 |
| 2009-08-05 | 490 | 493 | 471 | 473 | 222,800 | 473 |
| 2009-08-04 | 508 | 508 | 485 | 489 | 345,100 | 489 |
| 2009-08-03 | 510 | 510 | 498 | 500 | 237,800 | 500 |
| 2009-07-31 | 506 | 513 | 503 | 506 | 143,600 | 506 |
| 2009-07-30 | 508 | 509 | 499 | 505 | 113,900 | 505 |
| 2009-07-29 | 497 | 506 | 497 | 500 | 96,300 | 500 |
| 2009-07-28 | 510 | 510 | 497 | 507 | 138,600 | 507 |
| 2009-07-27 | 503 | 516 | 499 | 510 | 198,700 | 510 |
| 2009-07-24 | 501 | 505 | 492 | 502 | 182,300 | 502 |
| 2009-07-23 | 500 | 503 | 494 | 494 | 148,600 | 494 |
| 2009-07-22 | 492 | 506 | 491 | 504 | 221,000 | 504 |
| 2009-07-21 | 475 | 502 | 475 | 502 | 279,400 | 502 |
| 2009-07-17 | 475 | 480 | 470 | 471 | 102,300 | 471 |
| 2009-07-16 | 475 | 476 | 459 | 460 | 81,000 | 460 |
| 2009-07-15 | 464 | 468 | 447 | 451 | 155,200 | 451 |
| 2009-07-14 | 441 | 461 | 439 | 449 | 205,800 | 449 |
| 2009-07-13 | 449 | 453 | 417 | 426 | 372,800 | 426 |
| 2009-07-10 | 471 | 479 | 456 | 457 | 193,800 | 457 |
| 2009-07-09 | 478 | 490 | 464 | 471 | 231,500 | 471 |
| 2009-07-08 | 513 | 513 | 481 | 483 | 446,400 | 483 |
| 2009-07-07 | 527 | 532 | 512 | 513 | 210,000 | 513 |
| 2009-07-06 | 529 | 538 | 523 | 528 | 146,000 | 528 |
| 2009-07-03 | 528 | 537 | 524 | 530 | 108,200 | 530 |
| 2009-07-02 | 545 | 545 | 520 | 527 | 126,400 | 527 |
| 2009-07-01 | 531 | 544 | 530 | 537 | 120,000 | 537 |
| 2009-06-30 | 546 | 547 | 533 | 537 | 137,100 | 537 |
| 2009-06-29 | 544 | 551 | 530 | 536 | 145,100 | 536 |
| 2009-06-26 | 541 | 550 | 537 | 543 | 229,700 | 543 |
| 2009-06-25 | 540 | 553 | 534 | 540 | 227,100 | 540 |
| 2009-06-24 | 522 | 530 | 514 | 528 | 200,300 | 528 |
| 2009-06-23 | 530 | 530 | 509 | 521 | 330,500 | 521 |
| 2009-06-22 | 550 | 558 | 545 | 550 | 290,100 | 550 |
| 2009-06-19 | 570 | 577 | 554 | 554 | 232,000 | 554 |
| 2009-06-18 | 586 | 586 | 555 | 560 | 395,200 | 560 |
| 2009-06-17 | 586 | 590 | 583 | 585 | 197,600 | 585 |
| 2009-06-16 | 606 | 606 | 584 | 585 | 334,200 | 585 |
| 2009-06-15 | 609 | 613 | 604 | 611 | 256,900 | 611 |
| 2009-06-12 | 603 | 607 | 594 | 602 | 232,500 | 602 |
| 2009-06-11 | 591 | 598 | 585 | 591 | 159,200 | 591 |
| 2009-06-10 | 578 | 594 | 575 | 590 | 120,000 | 590 |
| 2009-06-09 | 594 | 594 | 568 | 578 | 203,700 | 578 |
| 2009-06-08 | 580 | 600 | 579 | 588 | 276,000 | 588 |
| 2009-06-05 | 570 | 575 | 562 | 571 | 114,500 | 571 |
| 2009-06-04 | 570 | 578 | 565 | 570 | 121,500 | 570 |
| 2009-06-03 | 570 | 580 | 564 | 573 | 197,600 | 573 |
| 2009-06-02 | 566 | 573 | 558 | 567 | 246,600 | 567 |
| 2009-06-01 | 544 | 563 | 542 | 556 | 210,600 | 556 |
| 2009-05-29 | 552 | 554 | 538 | 542 | 176,200 | 542 |
| 2009-05-28 | 543 | 557 | 540 | 553 | 121,500 | 553 |
| 2009-05-27 | 562 | 566 | 552 | 554 | 119,700 | 554 |
| 2009-05-26 | 557 | 562 | 553 | 559 | 112,400 | 559 |
| 2009-05-25 | 555 | 566 | 553 | 563 | 105,300 | 563 |
| 2009-05-22 | 563 | 566 | 556 | 563 | 103,200 | 563 |
| 2009-05-21 | 550 | 573 | 550 | 567 | 175,700 | 567 |
| 2009-05-20 | 560 | 566 | 554 | 559 | 171,600 | 559 |
| 2009-05-19 | 570 | 572 | 551 | 564 | 159,600 | 564 |
| 2009-05-18 | 553 | 558 | 551 | 552 | 195,300 | 552 |
| 2009-05-15 | 559 | 579 | 553 | 563 | 656,600 | 563 |
| 2009-05-14 | 545 | 545 | 497 | 509 | 350,900 | 509 |
| 2009-05-13 | 560 | 565 | 550 | 553 | 192,900 | 553 |
| 2009-05-12 | 554 | 563 | 549 | 559 | 197,600 | 559 |
| 2009-05-11 | 550 | 568 | 549 | 557 | 322,100 | 557 |
| 2009-05-08 | 542 | 550 | 535 | 549 | 274,000 | 549 |
| 2009-05-07 | 531 | 559 | 526 | 548 | 593,700 | 548 |
| 2009-05-01 | 468 | 536 | 467 | 523 | 1,092,000 | 523 |
| 2009-04-30 | 452 | 467 | 451 | 461 | 347,000 | 461 |
| 2009-04-28 | 453 | 456 | 433 | 435 | 138,900 | 435 |
| 2009-04-27 | 447 | 456 | 443 | 453 | 154,000 | 453 |
| 2009-04-24 | 448 | 449 | 436 | 442 | 156,000 | 442 |
| 2009-04-23 | 445 | 445 | 427 | 438 | 245,400 | 438 |
| 2009-04-22 | 445 | 450 | 437 | 444 | 186,200 | 444 |
| 2009-04-21 | 444 | 447 | 435 | 445 | 149,900 | 445 |
| 2009-04-20 | 452 | 460 | 448 | 459 | 124,800 | 459 |
| 2009-04-17 | 446 | 460 | 446 | 455 | 195,300 | 455 |
| 2009-04-16 | 453 | 463 | 448 | 456 | 210,300 | 456 |
| 2009-04-15 | 455 | 459 | 441 | 457 | 175,900 | 457 |
| 2009-04-14 | 469 | 469 | 451 | 464 | 167,200 | 464 |
| 2009-04-13 | 460 | 469 | 454 | 459 | 168,900 | 459 |
| 2009-04-10 | 465 | 467 | 450 | 456 | 156,800 | 456 |
| 2009-04-09 | 435 | 453 | 435 | 451 | 328,100 | 451 |
| 2009-04-08 | 434 | 441 | 429 | 433 | 250,000 | 433 |
| 2009-04-07 | 455 | 462 | 447 | 448 | 290,400 | 448 |
| 2009-04-06 | 458 | 477 | 455 | 463 | 356,400 | 463 |
| 2009-04-03 | 459 | 464 | 438 | 453 | 466,000 | 453 |
| 2009-04-02 | 430 | 457 | 430 | 457 | 637,000 | 457 |
| 2009-04-01 | 396 | 415 | 392 | 415 | 292,200 | 415 |
| 2009-03-31 | 379 | 395 | 370 | 382 | 365,400 | 382 |
| 2009-03-30 | 395 | 406 | 388 | 390 | 217,800 | 390 |
| 2009-03-27 | 400 | 413 | 395 | 400 | 293,400 | 400 |
| 2009-03-26 | 382 | 393 | 380 | 393 | 167,400 | 393 |
| 2009-03-25 | 387 | 387 | 373 | 381 | 257,900 | 381 |
| 2009-03-24 | 378 | 386 | 374 | 383 | 263,200 | 383 |
| 2009-03-23 | 348 | 370 | 348 | 370 | 266,200 | 370 |
| 2009-03-19 | 350 | 355 | 340 | 348 | 228,500 | 348 |
| 2009-03-18 | 354 | 358 | 339 | 345 | 509,100 | 345 |
| 2009-03-17 | 348 | 355 | 342 | 352 | 323,000 | 352 |
| 2009-03-16 | 331 | 349 | 331 | 348 | 240,700 | 348 |
| 2009-03-13 | 330 | 332 | 326 | 331 | 338,700 | 331 |
| 2009-03-12 | 314 | 319 | 310 | 312 | 194,100 | 312 |
| 2009-03-11 | 313 | 320 | 307 | 319 | 294,900 | 319 |
| 2009-03-10 | 302 | 323 | 296 | 298 | 250,800 | 298 |
| 2009-03-09 | 301 | 310 | 297 | 298 | 248,600 | 298 |
| 2009-03-06 | 301 | 304 | 294 | 301 | 227,100 | 301 |
| 2009-03-05 | 309 | 318 | 305 | 308 | 550,500 | 308 |
| 2009-03-04 | 280 | 301 | 277 | 300 | 460,300 | 300 |
| 2009-03-03 | 276 | 279 | 272 | 276 | 185,300 | 276 |
| 2009-03-02 | 282 | 286 | 276 | 281 | 246,300 | 281 |
| 2009-02-27 | 275 | 286 | 273 | 286 | 372,100 | 286 |
| 2009-02-26 | 276 | 282 | 269 | 278 | 380,300 | 278 |
| 2009-02-25 | 270 | 279 | 266 | 279 | 419,700 | 279 |
| 2009-02-24 | 254 | 259 | 252 | 258 | 152,500 | 258 |
| 2009-02-23 | 251 | 259 | 250 | 259 | 424,700 | 259 |
| 2009-02-20 | 252 | 256 | 250 | 251 | 257,300 | 251 |
| 2009-02-19 | 255 | 260 | 252 | 256 | 423,900 | 256 |
| 2009-02-18 | 260 | 264 | 255 | 258 | 880,000 | 258 |
| 2009-02-17 | 267 | 267 | 263 | 265 | 436,500 | 265 |
| 2009-02-16 | 265 | 272 | 261 | 272 | 295,600 | 272 |
| 2009-02-13 | 270 | 273 | 267 | 268 | 375,900 | 268 |
| 2009-02-12 | 279 | 280 | 268 | 270 | 728,100 | 270 |
| 2009-02-10 | 275 | 283 | 272 | 283 | 687,900 | 283 |
| 2009-02-09 | 273 | 278 | 264 | 269 | 1,023,800 | 269 |
| 2009-02-06 | 274 | 278 | 265 | 268 | 751,800 | 268 |
| 2009-02-05 | 278 | 282 | 269 | 269 | 1,295,400 | 269 |
| 2009-02-04 | 282 | 288 | 278 | 282 | 1,373,800 | 282 |
| 2009-02-03 | 290 | 290 | 282 | 286 | 1,511,300 | 286 |
| 2009-02-02 | 305 | 308 | 295 | 300 | 1,904,000 | 300 |
| 2009-01-30 | 397 | 397 | 375 | 375 | 220,000 | 375 |
| 2009-01-29 | 408 | 413 | 397 | 400 | 145,300 | 400 |
| 2009-01-28 | 401 | 404 | 392 | 396 | 174,400 | 396 |
| 2009-01-27 | 397 | 404 | 391 | 399 | 213,000 | 399 |
| 2009-01-26 | 388 | 390 | 381 | 385 | 127,400 | 385 |
| 2009-01-23 | 395 | 395 | 381 | 384 | 138,100 | 384 |
| 2009-01-22 | 398 | 398 | 375 | 390 | 153,200 | 390 |
| 2009-01-21 | 401 | 401 | 385 | 387 | 343,900 | 387 |
| 2009-01-20 | 436 | 437 | 408 | 408 | 341,200 | 408 |
| 2009-01-19 | 442 | 447 | 429 | 438 | 96,000 | 438 |
| 2009-01-16 | 430 | 438 | 420 | 432 | 153,600 | 432 |
| 2009-01-15 | 407 | 442 | 403 | 423 | 307,500 | 423 |
| 2009-01-14 | 409 | 424 | 408 | 417 | 153,300 | 417 |
| 2009-01-13 | 417 | 421 | 407 | 409 | 361,800 | 409 |
| 2009-01-09 | 447 | 457 | 442 | 452 | 192,400 | 452 |
| 2009-01-08 | 457 | 465 | 430 | 457 | 604,400 | 457 |
| 2009-01-07 | 406 | 481 | 404 | 481 | 725,600 | 481 |
| 2009-01-06 | 399 | 407 | 390 | 401 | 191,500 | 401 |
| 2009-01-05 | 399 | 403 | 393 | 394 | 75,700 | 394 |
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
