7732 (株)トプコンの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	503	505	498	501	118,600	501
2010-12-29	504	505	500	503	216,700	503
2010-12-28	505	514	504	508	118,000	508
2010-12-27	496	513	496	507	188,800	507
2010-12-24	506	507	500	502	147,800	502
2010-12-22	511	518	505	508	162,800	508
2010-12-21	520	524	512	514	385,500	514
2010-12-20	520	523	505	514	422,700	514
2010-12-17	492	536	491	512	857,600	512
2010-12-16	484	500	480	489	356,300	489
2010-12-15	480	483	475	483	340,000	483
2010-12-14	492	492	476	479	469,000	479
2010-12-13	488	495	480	493	169,400	493
2010-12-10	496	497	485	488	260,600	488
2010-12-09	500	501	495	500	133,000	500
2010-12-08	506	507	496	500	173,100	500
2010-12-07	505	509	500	502	240,300	502
2010-12-06	499	503	496	503	164,200	503
2010-12-03	500	500	491	497	288,900	497
2010-12-02	494	505	490	502	547,700	502
2010-12-01	470	482	466	482	281,800	482
2010-11-30	477	477	465	470	473,800	470
2010-11-29	485	491	484	485	208,200	485
2010-11-26	488	489	470	477	387,700	477
2010-11-25	489	493	483	493	264,400	493
2010-11-24	469	491	467	481	328,000	481
2010-11-22	469	484	464	476	383,200	476
2010-11-19	469	472	459	463	280,500	463
2010-11-18	438	460	438	459	326,400	459
2010-11-17	437	448	433	438	282,700	438
2010-11-16	451	454	441	443	336,200	443
2010-11-15	420	446	415	444	443,800	444
2010-11-12	417	428	414	422	336,000	422
2010-11-11	400	421	397	420	366,400	420
2010-11-10	389	404	380	391	224,700	391
2010-11-09	371	394	370	386	255,500	386
2010-11-08	379	379	368	370	311,100	370
2010-11-05	375	381	373	378	313,800	378
2010-11-04	357	368	356	364	300,000	364
2010-11-02	333	364	333	354	568,400	354
2010-11-01	304	341	304	330	363,900	330
2010-10-29	321	322	305	310	96,000	310
2010-10-28	323	325	321	325	122,400	325
2010-10-27	327	327	323	325	49,400	325
2010-10-26	328	332	323	324	63,900	324
2010-10-25	338	338	325	327	79,400	327
2010-10-22	326	332	322	330	79,000	330
2010-10-21	334	336	324	324	76,400	324
2010-10-20	336	339	332	333	88,000	333
2010-10-19	338	348	338	340	96,600	340
2010-10-18	340	342	336	339	63,200	339
2010-10-15	340	340	334	335	66,300	335
2010-10-14	345	345	341	342	67,200	342
2010-10-13	340	345	339	340	82,400	340
2010-10-12	343	344	333	337	84,800	337
2010-10-08	342	350	339	340	135,400	340
2010-10-07	340	345	339	340	72,600	340
2010-10-06	340	346	335	339	88,200	339
2010-10-05	333	342	332	340	72,900	340
2010-10-04	340	341	333	334	95,300	334
2010-10-01	332	343	332	343	125,000	343
2010-09-30	341	345	332	332	117,700	332
2010-09-29	344	351	341	343	113,100	343
2010-09-28	344	350	342	345	52,000	345
2010-09-27	346	349	342	347	132,600	347
2010-09-24	352	352	346	347	135,700	347
2010-09-22	358	361	353	354	78,900	354
2010-09-21	366	370	358	361	70,800	361
2010-09-17	369	369	356	363	90,100	363
2010-09-16	375	375	356	363	103,200	363
2010-09-15	362	373	362	369	69,400	369
2010-09-14	375	377	363	366	150,400	366
2010-09-13	362	377	362	371	114,300	371
2010-09-10	352	361	352	358	110,300	358
2010-09-09	356	359	354	357	24,100	357
2010-09-08	352	357	352	352	55,300	352
2010-09-07	363	365	357	361	88,700	361
2010-09-06	360	367	356	364	110,900	364
2010-09-03	360	365	355	359	65,600	359
2010-09-02	352	360	349	357	86,000	357
2010-09-01	347	358	344	348	95,900	348
2010-08-31	355	363	346	349	111,600	349
2010-08-30	361	372	360	363	92,300	363
2010-08-27	341	355	341	354	100,700	354
2010-08-26	344	345	340	341	77,100	341
2010-08-25	353	355	341	343	183,800	343
2010-08-24	354	361	344	352	274,100	352
2010-08-23	365	366	350	358	74,200	358
2010-08-20	366	371	363	365	97,100	365
2010-08-19	368	372	368	370	70,600	370
2010-08-18	370	372	365	370	97,200	370
2010-08-17	370	370	365	368	80,500	368
2010-08-16	377	378	370	372	145,600	372
2010-08-13	381	383	375	380	94,900	380
2010-08-12	383	388	380	381	173,800	381
2010-08-11	402	407	389	393	117,400	393
2010-08-10	409	412	404	406	54,500	406
2010-08-09	401	410	400	408	81,000	408
2010-08-06	400	407	400	405	69,800	405
2010-08-05	408	417	402	405	90,300	405
2010-08-04	411	413	400	405	136,100	405
2010-08-03	414	416	411	413	140,000	413
2010-08-02	414	421	411	411	67,100	411
2010-07-30	438	438	420	422	108,100	422
2010-07-29	433	442	427	437	117,600	437
2010-07-28	427	437	421	434	158,500	434
2010-07-27	417	436	417	426	155,800	426
2010-07-26	423	431	418	421	91,700	421
2010-07-23	437	437	419	422	156,800	422
2010-07-22	403	435	399	426	207,500	426
2010-07-21	419	419	402	406	115,900	406
2010-07-20	417	419	410	413	99,000	413
2010-07-16	428	429	425	425	78,200	425
2010-07-15	441	446	427	430	87,700	430
2010-07-14	443	450	437	446	82,700	446
2010-07-13	432	441	431	435	137,200	435
2010-07-12	446	447	438	440	62,100	440
2010-07-09	440	449	440	446	63,400	446
2010-07-08	443	444	438	442	85,300	442
2010-07-07	430	435	427	429	60,100	429
2010-07-06	424	435	421	433	92,300	433
2010-07-05	413	439	413	430	124,500	430
2010-07-02	427	429	414	417	174,600	417
2010-07-01	420	424	416	419	139,700	419
2010-06-30	427	431	422	427	213,400	427
2010-06-29	442	449	440	442	143,000	442
2010-06-28	449	453	441	446	95,100	446
2010-06-25	450	457	446	452	150,200	452
2010-06-24	454	460	447	450	128,700	450
2010-06-23	460	462	455	457	131,700	457
2010-06-22	470	475	457	464	178,100	464
2010-06-21	472	479	471	476	76,900	476
2010-06-18	471	477	466	467	108,900	467
2010-06-17	476	483	475	477	102,100	477
2010-06-16	483	487	478	481	160,600	481
2010-06-15	470	481	465	475	113,300	475
2010-06-14	467	475	463	470	98,100	470
2010-06-11	457	462	454	461	164,700	461
2010-06-10	449	451	445	449	122,400	449
2010-06-09	456	462	440	448	100,200	448
2010-06-08	455	468	452	458	128,100	458
2010-06-07	479	479	455	457	255,300	457
2010-06-04	484	496	483	491	218,700	491
2010-06-03	474	482	473	478	85,500	478
2010-06-02	467	475	463	467	122,200	467
2010-06-01	489	489	473	475	100,900	475
2010-05-31	475	499	473	488	211,100	488
2010-05-28	465	483	463	474	290,800	474
2010-05-27	440	459	437	457	318,600	457
2010-05-26	462	462	436	450	331,400	450
2010-05-25	481	481	456	464	209,700	464
2010-05-24	468	480	461	473	147,500	473
2010-05-21	471	476	461	471	175,300	471
2010-05-20	479	503	477	482	148,300	482
2010-05-19	468	489	463	487	212,500	487
2010-05-18	486	493	479	483	192,400	483
2010-05-17	492	502	470	480	237,900	480
2010-05-14	510	510	493	502	256,600	502
2010-05-13	519	520	507	512	144,800	512
2010-05-12	517	527	510	513	225,000	513
2010-05-11	527	529	517	520	360,200	520
2010-05-10	502	520	497	519	199,400	519
2010-05-07	498	512	488	502	373,600	502
2010-05-06	526	534	517	530	465,800	530
2010-04-30	545	545	526	536	869,900	536
2010-04-28	511	529	511	524	297,000	524
2010-04-27	515	524	512	521	175,900	521
2010-04-26	511	526	511	516	152,100	516
2010-04-23	507	509	502	509	110,500	509
2010-04-22	511	513	498	504	200,900	504
2010-04-21	512	518	507	515	155,600	515
2010-04-20	511	516	506	508	140,600	508
2010-04-19	511	514	506	510	145,000	510
2010-04-16	529	530	513	518	179,300	518
2010-04-15	519	523	510	522	162,000	522
2010-04-14	521	523	510	515	141,300	515
2010-04-13	522	527	514	522	118,100	522
2010-04-12	530	536	522	523	131,000	523
2010-04-09	523	531	518	525	143,000	525
2010-04-08	532	538	520	529	106,800	529
2010-04-07	540	542	530	537	125,300	537
2010-04-06	550	550	523	536	256,300	536
2010-04-05	522	545	521	544	405,300	544
2010-04-02	522	522	514	520	89,900	520
2010-04-01	517	519	498	518	166,400	518
2010-03-31	515	522	512	517	168,200	517
2010-03-30	515	522	514	521	157,600	521
2010-03-29	519	521	511	517	179,300	517
2010-03-26	493	520	490	520	379,900	520
2010-03-25	499	499	482	488	224,900	488
2010-03-24	493	501	487	495	243,100	495
2010-03-23	475	489	475	484	155,900	484
2010-03-19	483	484	473	477	212,700	477
2010-03-18	489	490	485	486	166,000	486
2010-03-17	476	485	472	483	164,100	483
2010-03-16	479	479	471	473	160,100	473
2010-03-15	488	491	479	483	157,200	483
2010-03-12	499	499	492	493	211,100	493
2010-03-11	493	497	491	496	152,200	496
2010-03-10	480	493	480	489	363,000	489
2010-03-09	468	480	463	478	324,700	478
2010-03-08	462	473	459	468	279,900	468
2010-03-05	451	453	446	448	90,200	448
2010-03-04	447	454	444	450	173,500	450
2010-03-03	444	453	440	447	248,200	447
2010-03-02	430	438	430	436	154,700	436
2010-03-01	425	436	424	429	129,100	429
2010-02-26	420	426	420	423	146,600	423
2010-02-25	420	424	419	420	176,500	420
2010-02-24	419	431	418	418	311,300	418
2010-02-23	439	440	422	423	300,900	423
2010-02-22	438	443	433	436	141,800	436
2010-02-19	449	454	422	428	489,200	428
2010-02-18	467	469	443	444	338,700	444
2010-02-17	455	462	451	459	210,200	459
2010-02-16	451	455	446	447	53,200	447
2010-02-15	449	451	443	444	80,200	444
2010-02-12	453	457	445	454	94,600	454
2010-02-10	442	451	442	448	146,600	448
2010-02-09	450	452	442	442	110,300	442
2010-02-08	455	455	446	446	103,400	446
2010-02-05	456	460	450	454	161,600	454
2010-02-04	467	468	455	461	116,200	461
2010-02-03	478	478	466	466	158,900	466
2010-02-02	461	479	461	477	192,100	477
2010-02-01	449	467	443	460	306,500	460
2010-01-29	498	498	465	465	407,400	465
2010-01-28	486	503	485	497	207,300	497
2010-01-27	488	496	488	489	105,600	489
2010-01-26	518	518	496	496	139,600	496
2010-01-25	510	519	500	517	292,300	517
2010-01-22	515	517	505	516	217,300	516
2010-01-21	500	526	499	523	475,400	523
2010-01-20	514	517	503	508	180,700	508
2010-01-19	518	518	504	514	197,700	514
2010-01-18	529	529	511	519	227,600	519
2010-01-15	504	520	499	520	427,200	520
2010-01-14	489	500	489	499	158,300	499
2010-01-13	492	509	486	489	294,600	489
2010-01-12	475	490	472	484	225,200	484
2010-01-08	463	472	463	471	132,100	471
2010-01-07	458	465	458	462	68,300	462
2010-01-06	461	467	457	462	79,100	462
2010-01-05	464	466	459	460	86,700	460
2010-01-04	464	467	462	463	67,100	463

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 [2010年度]

7732 (株)トプコンの時系列データ [2010年度]