1. HOME >
  2. 株価時系列 >
  3. 7732 >
  4. 2013年

7732 (株)トプコン の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,6021,6051,5801,596503,0001,596
2013-12-271,5801,5951,5491,593449,9001,593
2013-12-261,5371,5781,5271,575394,8001,575
2013-12-251,5351,5601,5091,516524,1001,516
2013-12-241,5551,5681,5531,560529,8001,560
2013-12-201,5441,5601,5411,551563,1001,551
2013-12-191,5211,5481,5211,539556,0001,539
2013-12-181,4861,4961,4721,486768,6001,486
2013-12-171,4881,5021,4681,482658,7001,482
2013-12-161,5281,5281,4831,487569,5001,487
2013-12-131,5451,5501,5261,533441,2001,533
2013-12-121,5261,5441,5051,540297,8001,540
2013-12-111,5201,5361,5101,530333,1001,530
2013-12-101,5821,5821,5371,545403,8001,545
2013-12-091,5651,5781,5491,567258,6001,567
2013-12-061,5251,5351,5081,533253,6001,533
2013-12-051,5421,5581,5191,522410,9001,522
2013-12-041,5731,5781,5421,543351,9001,543
2013-12-031,6001,6101,5821,587495,6001,587
2013-12-021,5691,6001,5601,586311,1001,586
2013-11-291,5871,5941,5461,558439,8001,558
2013-11-281,5861,6051,5771,592361,8001,592
2013-11-271,6121,6181,5901,597197,1001,597
2013-11-261,6001,6241,5801,612308,5001,612
2013-11-251,6221,6331,6081,612190,7001,612
2013-11-221,6171,6301,5911,598388,6001,598
2013-11-211,6171,6351,6081,620233,7001,620
2013-11-201,6111,6351,6001,622320,3001,622
2013-11-191,6081,6251,6001,622287,5001,622
2013-11-181,6201,6221,5901,610327,5001,610
2013-11-151,6051,6291,5971,612563,6001,612
2013-11-141,5721,6051,5641,592673,2001,592
2013-11-131,5321,5801,5321,572557,7001,572
2013-11-121,5451,5601,5261,545422,5001,545
2013-11-111,5301,5551,5241,532442,5001,532
2013-11-081,5051,5191,4911,509251,5001,509
2013-11-071,5161,5351,5091,513392,5001,513
2013-11-061,4801,5251,4741,509470,7001,509
2013-11-051,4711,4871,4671,477462,7001,477
2013-11-011,5171,5171,4551,471450,4001,471
2013-10-311,5171,5251,4721,473324,6001,473
2013-10-301,5271,5291,5061,516704,7001,516
2013-10-291,5201,5201,4871,497356,2001,497
2013-10-281,5001,5321,4941,519246,2001,519
2013-10-251,5501,5591,4831,489511,7001,489
2013-10-241,4901,5491,4901,541452,1001,541
2013-10-231,5371,5551,5031,503415,6001,503
2013-10-221,5701,5871,5371,543346,6001,543
2013-10-211,5651,5731,5561,564164,6001,564
2013-10-181,5651,5801,5501,556434,1001,556
2013-10-171,5951,5971,5691,580288,9001,580
2013-10-161,5761,5961,5661,571267,6001,571
2013-10-151,5901,6001,5601,576419,9001,576
2013-10-111,5441,5851,5341,565646,2001,565
2013-10-101,4901,5441,4781,510596,0001,510
2013-10-091,4001,4801,3951,475563,8001,475
2013-10-081,3481,4171,3391,410464,3001,410
2013-10-071,4191,4261,3691,375487,5001,375
2013-10-041,4301,4361,4051,420230,8001,420
2013-10-031,4321,4671,4291,444385,8001,444
2013-10-021,4701,4781,4291,439384,7001,439
2013-10-011,5071,5181,4791,482367,8001,482
2013-09-301,5001,5301,4941,524335,8001,524
2013-09-271,5311,5491,5221,544386,1001,544
2013-09-261,5151,5441,5021,542415,2001,542
2013-09-251,4671,5151,4671,495483,1001,495
2013-09-241,4731,4801,4531,474555,5001,474
2013-09-201,4971,5001,4801,488621,5001,488
2013-09-191,5231,5271,4791,522555,6001,522
2013-09-181,5421,5441,4921,519491,5001,519
2013-09-171,5261,5301,5021,522476,8001,522
2013-09-131,4691,5171,4401,5031,168,5001,503
2013-09-121,4301,4511,4071,439325,6001,439
2013-09-111,4211,4591,4211,431456,0001,431
2013-09-101,4201,4241,3931,407352,1001,407
2013-09-091,3911,4301,3781,423740,9001,423
2013-09-061,3701,3721,3421,352509,6001,352
2013-09-051,3591,3801,3471,362476,4001,362
2013-09-041,3301,3561,3221,350409,0001,350
2013-09-031,3221,3371,3201,330476,1001,330
2013-09-021,3171,3201,3011,307308,6001,307
2013-08-301,3121,3261,2951,310302,5001,310
2013-08-291,3301,3321,3001,310300,9001,310
2013-08-281,3031,3341,2951,316488,0001,316
2013-08-271,3141,3611,3101,346986,9001,346
2013-08-261,2801,3121,2801,310442,9001,310
2013-08-231,2521,2831,2501,275325,6001,275
2013-08-221,2361,2401,2141,232228,1001,232
2013-08-211,2311,2551,2231,236294,2001,236
2013-08-201,2771,2771,2211,225454,5001,225
2013-08-191,2631,2901,2601,290350,5001,290
2013-08-161,2131,2621,2131,258338,6001,258
2013-08-151,2551,2551,2271,232416,9001,232
2013-08-141,2331,2681,2331,263569,7001,263
2013-08-131,1961,2161,1781,213355,0001,213
2013-08-121,1901,1991,1731,179203,4001,179
2013-08-091,2051,2081,1701,190497,2001,190
2013-08-081,1681,2281,1551,204441,3001,204
2013-08-071,2141,2241,1941,195530,2001,195
2013-08-061,2151,2451,2121,244568,8001,244
2013-08-051,2321,2631,2211,224546,8001,224
2013-08-021,1791,2361,1711,235973,7001,235
2013-08-011,1101,1811,0711,1781,039,7001,178
2013-07-311,1041,1041,0691,081421,5001,081
2013-07-301,0831,1061,0531,103554,6001,103
2013-07-291,1001,1181,0721,075495,5001,075
2013-07-261,1101,1221,0851,108694,0001,108
2013-07-251,1791,1791,1371,140394,3001,140
2013-07-241,1641,1781,1611,165413,4001,165
2013-07-231,1661,1771,1471,163551,8001,163
2013-07-221,1841,1891,1491,170493,3001,170
2013-07-191,1861,1861,1251,150767,0001,150
2013-07-181,1581,1851,1391,174961,6001,174
2013-07-171,1551,1591,1311,148944,8001,148
2013-07-161,1131,1741,1051,1601,698,8001,160
2013-07-121,0291,0991,0241,096896,3001,096
2013-07-111,0311,0401,0151,026647,8001,026
2013-07-101,0471,0671,0351,055466,4001,055
2013-07-091,0511,0621,0321,055450,2001,055
2013-07-081,0481,0591,0271,027375,6001,027
2013-07-051,0301,0381,0161,033224,1001,033
2013-07-041,0141,0281,0131,021185,0001,021
2013-07-031,0361,0401,0111,026409,0001,026
2013-07-021,0471,0541,0251,035477,7001,035
2013-07-011,0161,0349761,029786,0001,029
2013-06-289651,0159651,006777,2001,006
2013-06-27918944885944391,500944
2013-06-26944954914918509,300918
2013-06-25950957900929730,300929
2013-06-24959969947959533,100959
2013-06-21900945890942696,900942
2013-06-20935940906920463,600920
2013-06-19950953923944480,600944
2013-06-18935942920929571,800929
2013-06-17942955911937699,100937
2013-06-149751,008942950881,000950
2013-06-131,0081,0229579601,254,400960
2013-06-129461,0199441,0061,475,7001,006
2013-06-119671,0079579701,485,500970
2013-06-109499759019671,644,500967
2013-06-07900911861890815,300890
2013-06-06953977933938838,700938
2013-06-051,0501,055991995743,000995
2013-06-041,0021,0409821,0321,117,8001,032
2013-06-031,0811,0829889961,776,500996
2013-05-311,1151,1321,0891,110486,0001,110
2013-05-301,1061,1441,0771,088451,0001,088
2013-05-291,1371,1741,1151,151539,8001,151
2013-05-281,0911,1391,0801,130412,6001,130
2013-05-271,0851,1131,0521,091405,4001,091
2013-05-241,1391,1801,0701,124561,3001,124
2013-05-231,2441,2521,1081,109873,2001,109
2013-05-221,2511,2751,2391,254633,2001,254
2013-05-211,3021,3081,2661,281539,7001,281
2013-05-201,3391,3501,3011,302682,6001,302
2013-05-171,2781,3281,2311,326756,5001,326
2013-05-161,2591,2621,1881,248977,4001,248
2013-05-151,3481,3501,2671,279655,1001,279
2013-05-141,3001,3391,2911,326451,4001,326
2013-05-131,3001,3201,2871,295413,6001,295
2013-05-101,2501,2821,2321,280846,2001,280
2013-05-091,2401,2501,2031,207511,5001,207
2013-05-081,2121,2461,2091,229853,2001,229
2013-05-071,2051,2451,1951,2081,259,7001,208
2013-05-021,1201,1661,1131,165948,7001,165
2013-05-011,0981,1371,0871,118739,0001,118
2013-04-301,1001,1291,0661,0871,001,9001,087
2013-04-261,0951,1011,0501,070656,2001,070
2013-04-251,1331,2001,1041,1111,142,5001,111
2013-04-241,0691,1101,0531,1031,378,8001,103
2013-04-231,0511,0591,0371,048574,5001,048
2013-04-221,0501,0911,0461,0521,086,6001,052
2013-04-191,0501,0501,0211,030440,5001,030
2013-04-181,0281,0499961,0281,516,5001,028
2013-04-179651,0849651,0482,646,2001,048
2013-04-169349649169511,181,200951
2013-04-159309579209491,557,700949
2013-04-129009288919201,031,600920
2013-04-118659108619052,240,500905
2013-04-10868875843859860,100859
2013-04-098698708548651,131,700865
2013-04-088618818468621,132,600862
2013-04-058608698358571,536,100857
2013-04-04820856820854713,000854
2013-04-03845845827841460,300841
2013-04-02805843802837770,900837
2013-04-01840844815819730,900819
2013-03-29859860841857477,200857
2013-03-28853863836863792,600863
2013-03-27844858837853583,900853
2013-03-26839854836836659,800836
2013-03-25847847837840492,500840
2013-03-228588588388381,015,500838
2013-03-218608658538641,216,100864
2013-03-19840855836851743,200851
2013-03-188398458308321,002,100832
2013-03-15845850835841933,400841
2013-03-148458528208502,858,800850
2013-03-138438688358421,115,700842
2013-03-12853858836843729,800843
2013-03-11870874854858763,600858
2013-03-088608738608691,752,300869
2013-03-078688828598592,108,800859
2013-03-068959608848861,054,900886
2013-03-05910916888893286,400893
2013-03-04896924895897287,000897
2013-03-01885902885896212,900896
2013-02-28885904885899473,200899
2013-02-27900913878880822,000880
2013-02-26915945910938356,500938
2013-02-25910966910942473,900942
2013-02-22927927907911377,200911
2013-02-21949950918926321,200926
2013-02-20926952926950252,200950
2013-02-19934947905936621,200936
2013-02-188729968719491,584,300949
2013-02-15850858835855336,200855
2013-02-14857858841848239,900848
2013-02-13844858841852310,100852
2013-02-12851859841850396,200850
2013-02-08849849823833269,100833
2013-02-07840853839850285,900850
2013-02-06838854832839408,700839
2013-02-05826863826845630,600845
2013-02-04843867835841723,900841
2013-02-017778507608381,405,300838
2013-01-31741752725747379,400747
2013-01-30724746715740195,100740
2013-01-29716725706721245,900721
2013-01-28750750719720260,600720
2013-01-25735753732752349,100752
2013-01-24700732694727419,700727
2013-01-23750750702707451,800707
2013-01-22742756738751402,000751
2013-01-21744755735751304,200751
2013-01-18735757731750368,300750
2013-01-17730732691713496,700713
2013-01-16750750730732189,700732
2013-01-15751754743749386,000749
2013-01-11758759747757268,000757
2013-01-10751757745751199,500751
2013-01-09723753713749299,300749
2013-01-08738748735735405,500735
2013-01-07764764738754273,200754
2013-01-04764768753760243,100760

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