7732 (株)トプコンの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	353	361	352	355	48,300	355
2011-12-29	341	355	338	354	79,900	354
2011-12-28	345	349	342	344	30,200	344
2011-12-27	345	347	341	345	59,200	345
2011-12-26	354	355	346	347	38,300	347
2011-12-22	356	356	349	352	85,200	352
2011-12-21	365	367	357	359	67,400	359
2011-12-20	360	368	358	358	66,300	358
2011-12-19	359	365	355	356	61,000	356
2011-12-16	369	369	365	365	48,200	365
2011-12-15	363	368	361	363	43,000	363
2011-12-14	372	373	366	367	57,800	367
2011-12-13	364	377	363	373	61,700	373
2011-12-12	364	374	363	371	107,100	371
2011-12-09	359	361	353	355	104,100	355
2011-12-08	359	366	358	363	36,500	363
2011-12-07	360	363	354	363	62,500	363
2011-12-06	364	367	355	355	58,800	355
2011-12-05	366	367	362	364	48,200	364
2011-12-02	369	371	361	366	69,400	366
2011-12-01	371	374	359	361	78,300	361
2011-11-30	355	363	350	363	82,400	363
2011-11-29	353	356	350	355	62,900	355
2011-11-28	348	354	345	347	55,800	347
2011-11-25	357	359	350	350	76,100	350
2011-11-24	363	365	354	356	96,600	356
2011-11-22	363	377	363	373	44,000	373
2011-11-21	366	373	365	371	57,000	371
2011-11-18	365	372	364	371	78,300	371
2011-11-17	362	372	360	368	122,000	368
2011-11-16	373	379	359	362	141,700	362
2011-11-15	381	383	377	379	117,600	379
2011-11-14	385	399	382	383	140,000	383
2011-11-11	392	398	380	391	121,200	391
2011-11-10	399	401	394	397	88,500	397
2011-11-09	394	414	393	414	206,100	414
2011-11-08	398	404	385	387	142,900	387
2011-11-07	400	402	395	400	99,700	400
2011-11-04	403	409	398	401	148,300	401
2011-11-02	397	405	394	402	130,700	402
2011-11-01	407	420	406	407	102,700	407
2011-10-31	406	420	396	414	104,600	414
2011-10-28	418	426	410	410	96,200	410
2011-10-27	393	417	390	413	120,800	413
2011-10-26	382	394	378	393	67,300	393
2011-10-25	390	392	383	385	116,700	385
2011-10-24	372	382	370	382	100,100	382
2011-10-21	368	370	364	364	38,700	364
2011-10-20	371	375	364	367	42,800	367
2011-10-19	383	383	371	372	38,700	372
2011-10-18	381	384	374	379	58,100	379
2011-10-17	380	385	377	385	50,800	385
2011-10-14	375	381	367	373	83,000	373
2011-10-13	382	384	377	380	107,800	380
2011-10-12	372	377	370	374	56,500	374
2011-10-11	365	383	364	378	152,500	378
2011-10-07	359	365	359	360	62,700	360
2011-10-06	360	367	357	357	96,500	357
2011-10-05	370	370	358	361	61,800	361
2011-10-04	351	370	351	367	175,600	367
2011-10-03	375	376	351	367	266,700	367
2011-09-30	389	392	381	387	159,600	387
2011-09-29	382	387	381	387	168,900	387
2011-09-28	397	400	381	386	160,800	386
2011-09-27	388	393	383	391	169,800	391
2011-09-26	395	398	385	386	126,100	386
2011-09-22	413	420	400	402	67,800	402
2011-09-21	406	412	405	408	37,800	408
2011-09-20	411	419	408	408	41,500	408
2011-09-16	408	422	405	422	95,400	422
2011-09-15	395	402	394	400	56,800	400
2011-09-14	396	402	385	387	119,600	387
2011-09-13	402	404	399	401	57,600	401
2011-09-12	405	405	398	399	45,100	399
2011-09-09	412	418	411	412	77,300	412
2011-09-08	416	419	413	415	50,600	415
2011-09-07	407	413	406	411	59,900	411
2011-09-06	420	420	403	405	97,800	405
2011-09-05	424	424	411	420	67,900	420
2011-09-02	426	435	421	430	102,400	430
2011-09-01	433	439	428	432	90,900	432
2011-08-31	427	432	418	430	155,700	430
2011-08-30	421	428	418	425	118,300	425
2011-08-29	409	419	403	417	99,800	417
2011-08-26	410	410	402	406	127,400	406
2011-08-25	414	414	403	410	147,500	410
2011-08-24	401	415	401	408	244,700	408
2011-08-23	388	394	384	393	103,700	393
2011-08-22	378	387	377	382	114,200	382
2011-08-19	394	395	382	384	147,000	384
2011-08-18	413	413	400	403	86,600	403
2011-08-17	418	422	409	411	129,200	411
2011-08-16	401	419	398	419	133,800	419
2011-08-15	396	396	387	394	55,500	394
2011-08-12	396	398	383	387	84,100	387
2011-08-11	378	391	376	390	121,800	390
2011-08-10	398	400	385	388	114,500	388
2011-08-09	374	393	370	391	162,600	391
2011-08-08	397	397	390	394	158,200	394
2011-08-05	401	413	401	405	181,700	405
2011-08-04	428	431	422	428	64,300	428
2011-08-03	440	440	427	430	104,300	430
2011-08-02	454	454	447	448	45,400	448
2011-08-01	445	461	440	456	186,400	456
2011-07-29	446	446	440	440	109,000	440
2011-07-28	442	447	440	443	59,000	443
2011-07-27	451	451	444	445	49,300	445
2011-07-26	451	452	445	450	46,700	450
2011-07-25	455	455	448	448	44,800	448
2011-07-22	455	456	452	454	45,100	454
2011-07-21	449	455	447	451	57,700	451
2011-07-20	444	450	444	450	63,500	450
2011-07-19	440	443	437	438	56,600	438
2011-07-15	439	442	438	441	46,700	441
2011-07-14	438	444	438	440	33,200	440
2011-07-13	435	445	435	441	68,900	441
2011-07-12	439	445	437	443	43,400	443
2011-07-11	445	450	440	446	61,000	446
2011-07-08	452	454	447	447	94,900	447
2011-07-07	455	457	447	451	93,900	451
2011-07-06	452	456	450	456	49,800	456
2011-07-05	461	462	449	452	102,600	452
2011-07-04	471	476	463	464	139,500	464
2011-07-01	461	469	458	465	337,500	465
2011-06-30	440	454	437	453	127,400	453
2011-06-29	443	443	436	441	84,600	441
2011-06-28	441	443	433	435	63,800	435
2011-06-27	441	443	436	437	80,200	437
2011-06-24	450	450	441	448	99,500	448
2011-06-23	452	455	443	445	105,500	445
2011-06-22	453	463	447	460	134,900	460
2011-06-21	453	453	441	449	83,900	449
2011-06-20	445	458	443	449	80,200	449
2011-06-17	456	456	440	443	105,800	443
2011-06-16	458	460	447	450	137,600	450
2011-06-15	464	464	458	464	96,200	464
2011-06-14	457	465	457	462	114,500	462
2011-06-13	448	458	447	457	99,500	457
2011-06-10	460	464	454	455	224,000	455
2011-06-09	443	457	442	455	217,700	455
2011-06-08	430	444	430	443	161,900	443
2011-06-07	446	446	436	437	300,900	437
2011-06-06	430	451	428	447	847,500	447
2011-06-03	415	428	414	418	132,300	418
2011-06-02	409	415	406	411	76,800	411
2011-06-01	416	419	409	418	66,300	418
2011-05-31	405	416	401	412	133,800	412
2011-05-30	405	405	399	402	57,700	402
2011-05-27	404	405	402	402	55,500	402
2011-05-26	406	412	401	403	209,900	403
2011-05-25	415	417	404	405	79,800	405
2011-05-24	406	412	406	410	65,200	410
2011-05-23	420	420	408	412	68,000	412
2011-05-20	423	432	419	422	52,200	422
2011-05-19	431	431	422	424	60,300	424
2011-05-18	416	433	416	431	98,000	431
2011-05-17	416	423	412	422	44,100	422
2011-05-16	425	425	416	419	73,600	419
2011-05-13	444	444	420	429	132,000	429
2011-05-12	449	451	444	446	63,300	446
2011-05-11	454	454	449	453	74,300	453
2011-05-10	454	454	442	450	87,300	450
2011-05-09	455	455	438	445	72,900	445
2011-05-06	443	450	440	448	187,200	448
2011-05-02	444	463	414	458	935,600	458
2011-04-28	450	460	449	460	182,100	460
2011-04-27	448	452	444	444	62,600	444
2011-04-26	448	449	444	445	57,000	445
2011-04-25	454	456	450	450	115,600	450
2011-04-22	450	451	441	448	156,400	448
2011-04-21	442	459	440	450	590,700	450
2011-04-20	414	428	410	426	197,200	426
2011-04-19	402	412	402	406	91,400	406
2011-04-18	406	414	402	410	93,700	410
2011-04-15	408	415	408	408	57,800	408
2011-04-14	402	412	402	408	80,500	408
2011-04-13	395	408	395	405	66,800	405
2011-04-12	401	403	395	397	93,100	397
2011-04-11	403	407	400	404	49,400	404
2011-04-08	395	408	394	403	106,700	403
2011-04-07	413	416	400	402	89,600	402
2011-04-06	424	424	410	413	109,000	413
2011-04-05	435	435	413	416	148,700	416
2011-04-04	440	444	433	435	102,400	435
2011-04-01	438	440	428	430	115,400	430
2011-03-31	429	440	425	440	158,000	440
2011-03-30	408	425	405	425	194,300	425
2011-03-29	397	408	385	400	172,500	400
2011-03-28	415	415	401	406	146,500	406
2011-03-25	414	414	403	414	185,200	414
2011-03-24	400	405	396	398	76,500	398
2011-03-23	415	415	396	401	149,600	401
2011-03-22	410	411	401	405	173,400	405
2011-03-18	390	408	381	386	390,200	386
2011-03-17	335	370	335	358	309,900	358
2011-03-16	323	359	323	358	298,800	358
2011-03-15	358	358	294	319	596,900	319
2011-03-14	354	401	354	374	376,700	374
2011-03-11	431	434	426	426	186,900	426
2011-03-10	438	445	433	435	94,300	435
2011-03-09	444	448	438	439	87,200	439
2011-03-08	438	443	436	439	76,100	439
2011-03-07	450	451	438	439	132,500	439
2011-03-04	453	455	447	451	98,200	451
2011-03-03	443	449	443	445	70,800	445
2011-03-02	445	451	441	442	153,000	442
2011-03-01	446	455	446	453	135,900	453
2011-02-28	438	443	431	440	132,800	440
2011-02-25	439	440	426	438	184,400	438
2011-02-24	450	451	435	436	261,000	436
2011-02-23	457	463	450	451	204,600	451
2011-02-22	473	473	460	468	231,800	468
2011-02-21	477	478	469	476	197,200	476
2011-02-18	477	477	471	474	128,000	474
2011-02-17	461	472	461	470	264,200	470
2011-02-16	453	463	453	458	174,800	458
2011-02-15	463	463	451	453	229,700	453
2011-02-14	457	462	457	462	58,400	462
2011-02-10	451	457	451	455	98,000	455
2011-02-09	467	469	456	458	115,500	458
2011-02-08	469	469	458	462	168,800	462
2011-02-07	461	471	458	461	224,500	461
2011-02-04	449	457	444	455	180,800	455
2011-02-03	456	460	445	448	202,600	448
2011-02-02	460	462	454	454	262,100	454
2011-02-01	443	482	440	464	648,100	464
2011-01-31	450	450	434	439	282,100	439
2011-01-28	465	466	452	456	201,900	456
2011-01-27	469	471	464	467	79,400	467
2011-01-26	469	474	465	469	98,600	469
2011-01-25	471	485	470	475	261,100	475
2011-01-24	463	469	463	466	114,200	466
2011-01-21	470	470	459	465	325,400	465
2011-01-20	470	470	459	462	259,900	462
2011-01-19	475	477	469	470	193,500	470
2011-01-18	478	480	471	475	252,500	475
2011-01-17	479	492	479	480	203,900	480
2011-01-14	486	489	478	480	280,500	480
2011-01-13	502	506	488	489	282,600	489
2011-01-12	510	514	501	501	162,100	501
2011-01-11	505	512	496	506	229,300	506
2011-01-07	518	518	506	506	376,000	506
2011-01-06	511	528	509	512	340,000	512
2011-01-05	510	512	505	506	105,000	506
2011-01-04	504	514	504	509	130,100	509

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 [2011年度]

7732 (株)トプコンの時系列データ [2011年度]