7732 (株)トプコンの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	744	755	706	737	544,000	737
2012-12-27	708	734	703	724	314,000	724
2012-12-26	690	712	690	709	218,000	709
2012-12-25	667	689	662	685	387,900	685
2012-12-21	656	674	651	658	397,700	658
2012-12-20	635	673	631	658	585,300	658
2012-12-19	613	640	611	637	418,800	637
2012-12-18	609	614	605	607	175,200	607
2012-12-17	612	617	605	607	175,800	607
2012-12-14	590	605	588	602	337,500	602
2012-12-13	584	590	578	587	156,100	587
2012-12-12	578	584	570	580	161,500	580
2012-12-11	573	575	566	573	282,500	573
2012-12-10	567	572	564	571	194,300	571
2012-12-07	565	565	555	559	114,200	559
2012-12-06	555	567	555	563	171,600	563
2012-12-05	556	569	551	560	174,100	560
2012-12-04	558	565	548	562	172,400	562
2012-12-03	548	560	537	555	400,200	555
2012-11-30	567	567	549	554	251,000	554
2012-11-29	557	569	554	569	333,900	569
2012-11-28	567	567	543	547	349,600	547
2012-11-27	565	571	557	563	343,300	563
2012-11-26	576	581	560	570	439,800	570
2012-11-22	559	576	552	569	590,100	569
2012-11-21	536	562	535	559	901,000	559
2012-11-20	520	538	513	536	767,500	536
2012-11-19	505	515	503	509	389,600	509
2012-11-16	499	507	497	503	351,200	503
2012-11-15	470	505	468	488	469,600	488
2012-11-14	462	481	462	475	250,600	475
2012-11-13	479	489	456	458	564,000	458
2012-11-12	479	507	450	479	845,200	479
2012-11-09	489	493	475	488	562,400	488
2012-11-08	492	537	489	497	1,437,100	497
2012-11-07	467	495	467	492	518,200	492
2012-11-06	458	468	455	465	330,100	465
2012-11-05	455	463	440	457	380,600	457
2012-11-02	425	459	425	458	1,167,500	458
2012-11-01	386	439	380	421	941,300	421
2012-10-31	379	382	365	378	307,100	378
2012-10-30	371	385	371	379	290,900	379
2012-10-29	373	385	372	375	322,600	375
2012-10-26	385	385	370	372	287,900	372
2012-10-25	374	388	372	388	406,500	388
2012-10-24	383	383	370	370	387,200	370
2012-10-23	396	405	388	391	264,100	391
2012-10-22	389	394	383	391	115,200	391
2012-10-19	396	402	388	399	283,600	399
2012-10-18	384	402	383	401	529,300	401
2012-10-17	376	385	370	379	428,000	379
2012-10-16	369	373	364	366	180,000	366
2012-10-15	361	373	357	368	356,800	368
2012-10-12	351	365	351	358	279,100	358
2012-10-11	368	368	344	346	445,100	346
2012-10-10	368	384	365	376	224,000	376
2012-10-09	390	392	370	372	271,000	372
2012-10-05	398	408	398	404	143,100	404
2012-10-04	399	406	395	402	89,200	402
2012-10-03	405	406	393	394	129,200	394
2012-10-02	398	406	396	404	294,800	404
2012-10-01	418	418	388	392	320,300	392
2012-09-28	428	428	416	420	178,900	420
2012-09-27	427	430	421	427	171,000	427
2012-09-26	441	449	430	430	275,800	430
2012-09-25	450	452	434	450	274,600	450
2012-09-24	454	462	441	447	261,400	447
2012-09-21	459	467	452	452	186,300	452
2012-09-20	463	468	451	452	243,400	452
2012-09-19	451	474	451	471	391,500	471
2012-09-18	460	460	437	443	206,700	443
2012-09-14	447	460	445	452	320,300	452
2012-09-13	439	440	430	439	117,900	439
2012-09-12	432	443	431	439	171,900	439
2012-09-11	429	429	421	427	169,700	427
2012-09-10	443	444	428	433	168,300	433
2012-09-07	438	445	429	444	290,800	444
2012-09-06	426	432	415	421	229,400	421
2012-09-05	435	435	420	421	261,200	421
2012-09-04	449	449	433	436	317,100	436
2012-09-03	469	469	448	450	216,100	450
2012-08-31	461	475	460	471	372,900	471
2012-08-30	461	469	449	468	487,200	468
2012-08-29	435	461	431	459	535,000	459
2012-08-28	430	445	417	440	500,700	440
2012-08-27	445	446	426	431	617,500	431
2012-08-24	452	452	440	443	417,900	443
2012-08-23	446	461	446	460	240,000	460
2012-08-22	467	469	442	447	447,200	447
2012-08-21	474	474	456	468	284,700	468
2012-08-20	469	481	452	466	413,800	466
2012-08-17	480	493	459	465	351,100	465
2012-08-16	457	475	457	474	215,500	474
2012-08-15	498	498	455	459	363,300	459
2012-08-14	479	505	475	499	373,900	499
2012-08-13	471	487	463	477	146,900	477
2012-08-10	480	480	455	468	132,600	468
2012-08-09	460	482	459	481	263,800	481
2012-08-08	465	474	447	455	419,400	455
2012-08-07	480	497	457	464	446,300	464
2012-08-06	479	531	475	511	636,300	511
2012-08-03	472	476	430	469	776,400	469
2012-08-02	486	503	484	487	368,700	487
2012-08-01	534	534	479	488	890,700	488
2012-07-31	556	565	547	562	80,400	562
2012-07-30	546	556	542	556	97,300	556
2012-07-27	554	554	535	542	124,600	542
2012-07-26	539	544	529	542	127,900	542
2012-07-25	511	533	509	531	172,300	531
2012-07-24	531	538	517	518	318,200	518
2012-07-23	554	555	540	540	154,600	540
2012-07-20	568	569	554	561	212,300	561
2012-07-19	565	577	565	572	215,600	572
2012-07-18	557	565	553	559	167,900	559
2012-07-17	550	569	550	554	158,300	554
2012-07-13	546	562	546	547	185,400	547
2012-07-12	543	556	538	550	199,900	550
2012-07-11	551	561	537	544	343,600	544
2012-07-10	576	577	546	550	336,900	550
2012-07-09	570	583	560	571	169,000	571
2012-07-06	590	597	576	578	216,600	578
2012-07-05	595	602	590	592	215,400	592
2012-07-04	602	607	594	605	303,600	605
2012-07-03	588	605	586	599	454,100	599
2012-07-02	584	594	577	583	342,700	583
2012-06-29	566	584	560	579	380,100	579
2012-06-28	578	585	564	569	576,100	569
2012-06-27	606	607	561	568	923,900	568
2012-06-26	625	644	596	605	629,900	605
2012-06-25	633	640	617	618	207,600	618
2012-06-22	617	640	617	632	157,500	632
2012-06-21	615	646	615	627	386,700	627
2012-06-20	603	621	602	616	182,200	616
2012-06-19	601	609	596	597	157,700	597
2012-06-18	612	618	600	609	207,400	609
2012-06-15	610	620	589	596	353,700	596
2012-06-14	622	622	608	613	159,400	613
2012-06-13	616	631	616	622	137,900	622
2012-06-12	610	634	609	626	160,200	626
2012-06-11	640	647	624	628	253,100	628
2012-06-08	661	661	625	634	368,500	634
2012-06-07	627	666	627	661	587,300	661
2012-06-06	595	622	591	618	257,900	618
2012-06-05	579	593	571	592	268,400	592
2012-06-04	563	583	559	575	216,800	575
2012-06-01	598	599	577	586	320,700	586
2012-05-31	578	615	571	610	262,600	610
2012-05-30	590	590	571	588	171,500	588
2012-05-29	578	592	572	587	180,600	587
2012-05-28	560	583	554	581	215,100	581
2012-05-25	558	570	555	564	124,800	564
2012-05-24	549	556	536	549	222,000	549
2012-05-23	582	582	551	553	170,400	553
2012-05-22	583	586	568	582	134,300	582
2012-05-21	563	584	563	575	136,400	575
2012-05-18	565	573	557	571	219,100	571
2012-05-17	579	585	558	583	180,500	583
2012-05-16	581	588	563	579	257,000	579
2012-05-15	584	585	556	577	256,000	577
2012-05-14	601	610	587	589	208,700	589
2012-05-11	620	625	591	606	290,600	606
2012-05-10	605	629	597	623	231,300	623
2012-05-09	624	626	600	607	326,100	607
2012-05-08	635	643	622	630	314,100	630
2012-05-07	634	639	623	635	304,500	635
2012-05-02	649	659	632	648	425,700	648
2012-05-01	638	675	636	653	1,367,400	653
2012-04-27	606	622	606	620	233,300	620
2012-04-26	624	630	603	610	287,100	610
2012-04-25	600	626	600	621	751,600	621
2012-04-24	552	600	550	594	509,000	594
2012-04-23	564	571	554	559	128,200	559
2012-04-20	558	565	555	563	202,600	563
2012-04-19	556	562	553	557	183,700	557
2012-04-18	560	563	554	559	274,000	559
2012-04-17	542	554	542	550	146,900	550
2012-04-16	545	556	544	544	209,100	544
2012-04-13	545	553	543	551	147,300	551
2012-04-12	537	539	528	539	136,600	539
2012-04-11	527	535	527	530	162,000	530
2012-04-10	540	549	536	541	168,000	541
2012-04-09	532	542	532	535	164,900	535
2012-04-06	534	545	530	544	137,900	544
2012-04-05	539	547	527	543	243,500	543
2012-04-04	545	550	536	547	139,900	547
2012-04-03	537	548	536	545	106,000	545
2012-04-02	549	553	540	542	170,200	542
2012-03-30	543	551	537	550	152,400	550
2012-03-29	558	558	544	546	173,300	546
2012-03-28	565	568	557	562	150,200	562
2012-03-27	561	566	553	566	197,300	566
2012-03-26	552	570	549	551	207,000	551
2012-03-23	548	558	547	553	109,100	553
2012-03-22	542	560	542	557	206,700	557
2012-03-21	552	556	538	542	237,500	542
2012-03-19	546	558	543	557	219,700	557
2012-03-16	546	548	540	546	189,600	546
2012-03-15	539	547	531	545	221,500	545
2012-03-14	533	545	533	536	178,900	536
2012-03-13	542	543	526	527	148,200	527
2012-03-12	540	548	533	543	210,600	543
2012-03-09	542	549	536	539	302,700	539
2012-03-08	520	546	518	543	446,300	543
2012-03-07	508	520	503	520	288,600	520
2012-03-06	515	523	506	514	220,800	514
2012-03-05	499	512	499	510	191,800	510
2012-03-02	498	504	494	500	189,600	500
2012-03-01	495	505	494	499	359,200	499
2012-02-29	505	507	481	482	281,800	482
2012-02-28	503	506	491	504	258,300	504
2012-02-27	513	515	502	505	201,900	505
2012-02-24	513	514	507	512	210,200	512
2012-02-23	514	515	511	513	90,000	513
2012-02-22	512	515	509	513	135,100	513
2012-02-21	517	517	502	508	159,600	508
2012-02-20	515	523	513	515	381,200	515
2012-02-17	508	515	505	512	339,500	512
2012-02-16	489	504	484	500	188,600	500
2012-02-15	480	500	475	490	250,500	490
2012-02-14	471	480	468	478	120,700	478
2012-02-13	459	478	459	474	150,100	474
2012-02-10	463	468	461	466	141,300	466
2012-02-09	473	473	456	458	121,900	458
2012-02-08	458	471	448	471	195,900	471
2012-02-07	468	468	446	447	176,200	447
2012-02-06	458	478	457	468	366,300	468
2012-02-03	438	458	437	453	234,300	453
2012-02-02	416	444	416	439	248,800	439
2012-02-01	386	426	386	422	373,100	422
2012-01-31	402	403	393	394	73,800	394
2012-01-30	408	408	391	402	75,600	402
2012-01-27	399	406	397	405	109,600	405
2012-01-26	392	400	390	396	98,400	396
2012-01-25	395	399	386	393	167,200	393
2012-01-24	393	393	383	392	105,500	392
2012-01-23	398	408	382	385	136,900	385
2012-01-20	397	407	397	406	96,500	406
2012-01-19	392	399	391	395	67,700	395
2012-01-18	392	399	386	391	72,800	391
2012-01-17	387	390	377	386	69,300	386
2012-01-16	381	387	378	386	43,000	386
2012-01-13	374	386	374	385	116,400	385
2012-01-12	376	376	372	373	43,400	373
2012-01-11	370	377	370	377	113,800	377
2012-01-10	356	365	356	359	38,900	359
2012-01-06	358	360	354	358	53,400	358
2012-01-05	366	366	359	359	31,800	359
2012-01-04	360	366	359	366	76,900	366

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 [2012年度]

7732 (株)トプコンの時系列データ [2012年度]