7732 (株)トプコンの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,648	2,652	2,572	2,580	364,600	2,580
2014-12-29	2,661	2,673	2,591	2,633	246,500	2,633
2014-12-26	2,585	2,649	2,584	2,643	239,100	2,643
2014-12-25	2,600	2,648	2,583	2,594	273,100	2,594
2014-12-24	2,534	2,595	2,526	2,592	471,800	2,592
2014-12-22	2,527	2,546	2,480	2,499	365,700	2,499
2014-12-19	2,573	2,582	2,532	2,557	342,900	2,557
2014-12-18	2,581	2,591	2,516	2,523	220,600	2,523
2014-12-17	2,460	2,518	2,460	2,493	275,100	2,493
2014-12-16	2,487	2,519	2,460	2,487	338,000	2,487
2014-12-15	2,610	2,625	2,550	2,554	261,500	2,554
2014-12-12	2,600	2,677	2,586	2,623	525,700	2,623
2014-12-11	2,500	2,584	2,500	2,576	553,500	2,576
2014-12-10	2,632	2,651	2,523	2,544	804,400	2,544
2014-12-09	2,735	2,736	2,671	2,681	638,400	2,681
2014-12-08	2,740	2,769	2,710	2,764	1,055,500	2,764
2014-12-05	2,693	2,737	2,673	2,709	662,700	2,709
2014-12-04	2,684	2,723	2,665	2,723	1,021,100	2,723
2014-12-03	2,667	2,672	2,649	2,658	736,000	2,658
2014-12-02	2,656	2,694	2,623	2,687	693,600	2,687
2014-12-01	2,632	2,699	2,632	2,686	378,500	2,686
2014-11-28	2,596	2,644	2,585	2,639	392,900	2,639
2014-11-27	2,625	2,635	2,572	2,575	391,200	2,575
2014-11-26	2,628	2,646	2,593	2,620	538,200	2,620
2014-11-25	2,640	2,650	2,584	2,628	674,100	2,628
2014-11-21	2,615	2,623	2,561	2,602	366,300	2,602
2014-11-20	2,629	2,630	2,586	2,602	274,500	2,602
2014-11-19	2,600	2,624	2,583	2,602	362,900	2,602
2014-11-18	2,551	2,594	2,530	2,586	358,200	2,586
2014-11-17	2,616	2,636	2,490	2,527	859,900	2,527
2014-11-14	2,715	2,728	2,632	2,651	477,700	2,651
2014-11-13	2,699	2,714	2,667	2,695	305,200	2,695
2014-11-12	2,752	2,765	2,684	2,697	431,500	2,697
2014-11-11	2,700	2,725	2,677	2,711	304,200	2,711
2014-11-10	2,656	2,687	2,640	2,683	288,600	2,683
2014-11-07	2,706	2,727	2,654	2,674	479,200	2,674
2014-11-06	2,795	2,795	2,668	2,705	733,900	2,705
2014-11-05	2,799	2,836	2,734	2,793	858,500	2,793
2014-11-04	2,651	2,843	2,610	2,821	1,600,100	2,821
2014-10-31	2,499	2,568	2,477	2,551	646,900	2,551
2014-10-30	2,460	2,477	2,440	2,477	490,000	2,477
2014-10-29	2,465	2,524	2,448	2,460	365,400	2,460
2014-10-28	2,417	2,432	2,394	2,418	290,000	2,418
2014-10-27	2,446	2,461	2,425	2,440	339,900	2,440
2014-10-24	2,420	2,460	2,408	2,445	506,100	2,445
2014-10-23	2,359	2,388	2,333	2,381	313,300	2,381
2014-10-22	2,388	2,410	2,357	2,392	273,300	2,392
2014-10-21	2,368	2,400	2,330	2,340	348,000	2,340
2014-10-20	2,345	2,376	2,330	2,373	423,100	2,373
2014-10-17	2,313	2,361	2,286	2,295	684,300	2,295
2014-10-16	2,240	2,315	2,220	2,264	495,000	2,264
2014-10-15	2,294	2,332	2,261	2,297	358,100	2,297
2014-10-14	2,260	2,316	2,218	2,294	695,300	2,294
2014-10-10	2,325	2,387	2,312	2,340	717,900	2,340
2014-10-09	2,546	2,548	2,399	2,407	788,300	2,407
2014-10-08	2,518	2,555	2,493	2,543	745,300	2,543
2014-10-07	2,561	2,565	2,532	2,546	492,000	2,546
2014-10-06	2,510	2,592	2,506	2,585	633,500	2,585
2014-10-03	2,450	2,522	2,450	2,484	566,000	2,484
2014-10-02	2,471	2,494	2,440	2,449	590,200	2,449
2014-10-01	2,515	2,529	2,491	2,494	413,800	2,494
2014-09-30	2,512	2,529	2,472	2,496	398,900	2,496
2014-09-29	2,500	2,512	2,481	2,504	265,400	2,504
2014-09-26	2,459	2,482	2,448	2,472	279,800	2,472
2014-09-25	2,450	2,480	2,430	2,478	432,200	2,478
2014-09-24	2,420	2,439	2,384	2,426	543,700	2,426
2014-09-22	2,431	2,439	2,388	2,424	574,200	2,424
2014-09-19	2,455	2,466	2,419	2,432	1,390,200	2,432
2014-09-18	2,500	2,516	2,452	2,459	488,900	2,459
2014-09-17	2,488	2,504	2,458	2,479	381,600	2,479
2014-09-16	2,481	2,520	2,471	2,503	486,500	2,503
2014-09-12	2,424	2,481	2,422	2,476	409,400	2,476
2014-09-11	2,447	2,478	2,430	2,441	275,900	2,441
2014-09-10	2,470	2,481	2,440	2,450	357,900	2,450
2014-09-09	2,477	2,500	2,474	2,493	387,900	2,493
2014-09-08	2,468	2,495	2,454	2,473	292,900	2,473
2014-09-05	2,461	2,465	2,429	2,442	287,700	2,442
2014-09-04	2,490	2,496	2,441	2,461	418,300	2,461
2014-09-03	2,530	2,535	2,458	2,469	403,900	2,469
2014-09-02	2,450	2,505	2,449	2,494	490,800	2,494
2014-09-01	2,420	2,448	2,404	2,445	217,000	2,445
2014-08-29	2,416	2,449	2,415	2,429	371,400	2,429
2014-08-28	2,387	2,437	2,378	2,431	359,200	2,431
2014-08-27	2,381	2,425	2,377	2,407	249,600	2,407
2014-08-26	2,430	2,430	2,375	2,382	350,400	2,382
2014-08-25	2,428	2,435	2,326	2,420	426,200	2,420
2014-08-22	2,449	2,453	2,404	2,428	502,900	2,428
2014-08-21	2,400	2,450	2,385	2,426	707,900	2,426
2014-08-20	2,328	2,387	2,321	2,375	374,800	2,375
2014-08-19	2,305	2,317	2,285	2,316	279,200	2,316
2014-08-18	2,316	2,327	2,293	2,308	252,300	2,308
2014-08-15	2,330	2,336	2,306	2,328	395,200	2,328
2014-08-14	2,321	2,350	2,316	2,326	430,800	2,326
2014-08-13	2,234	2,310	2,220	2,304	930,500	2,304
2014-08-12	2,221	2,238	2,211	2,222	279,500	2,222
2014-08-11	2,238	2,238	2,193	2,228	362,500	2,228
2014-08-08	2,250	2,265	2,168	2,183	479,900	2,183
2014-08-07	2,268	2,279	2,226	2,268	430,600	2,268
2014-08-06	2,301	2,312	2,262	2,275	590,800	2,275
2014-08-05	2,409	2,414	2,319	2,323	735,100	2,323
2014-08-04	2,471	2,480	2,410	2,419	649,900	2,419
2014-08-01	2,380	2,508	2,369	2,502	1,681,400	2,502
2014-07-31	2,420	2,445	2,378	2,381	845,400	2,381
2014-07-30	2,382	2,400	2,376	2,394	497,900	2,394
2014-07-29	2,378	2,399	2,373	2,390	361,300	2,390
2014-07-28	2,360	2,378	2,345	2,366	409,800	2,366
2014-07-25	2,359	2,387	2,341	2,370	527,400	2,370
2014-07-24	2,380	2,386	2,325	2,348	739,100	2,348
2014-07-23	2,392	2,398	2,360	2,378	396,100	2,378
2014-07-22	2,333	2,389	2,330	2,372	536,000	2,372
2014-07-18	2,305	2,321	2,287	2,319	502,100	2,319
2014-07-17	2,331	2,362	2,317	2,355	390,300	2,355
2014-07-16	2,316	2,334	2,303	2,324	368,300	2,324
2014-07-15	2,318	2,349	2,305	2,328	433,200	2,328
2014-07-14	2,315	2,322	2,286	2,318	378,900	2,318
2014-07-11	2,292	2,337	2,263	2,331	556,600	2,331
2014-07-10	2,367	2,367	2,302	2,315	632,800	2,315
2014-07-09	2,400	2,416	2,370	2,388	402,400	2,388
2014-07-08	2,348	2,438	2,332	2,419	618,400	2,419
2014-07-07	2,322	2,350	2,304	2,347	292,500	2,347
2014-07-04	2,352	2,357	2,320	2,326	280,500	2,326
2014-07-03	2,335	2,340	2,313	2,329	358,500	2,329
2014-07-02	2,342	2,378	2,331	2,338	457,600	2,338
2014-07-01	2,340	2,350	2,306	2,327	634,600	2,327
2014-06-30	2,271	2,383	2,254	2,340	854,000	2,340
2014-06-27	2,291	2,296	2,220	2,239	288,400	2,239
2014-06-26	2,244	2,296	2,232	2,288	372,700	2,288
2014-06-25	2,211	2,248	2,208	2,222	313,500	2,222
2014-06-24	2,213	2,252	2,190	2,245	362,500	2,245
2014-06-23	2,251	2,263	2,233	2,242	284,600	2,242
2014-06-20	2,252	2,272	2,236	2,263	507,600	2,263
2014-06-19	2,293	2,298	2,257	2,272	532,800	2,272
2014-06-18	2,224	2,306	2,224	2,288	730,300	2,288
2014-06-17	2,141	2,190	2,141	2,181	429,900	2,181
2014-06-16	2,125	2,129	2,105	2,125	309,800	2,125
2014-06-13	2,100	2,124	2,073	2,121	405,900	2,121
2014-06-12	2,089	2,114	2,085	2,106	330,500	2,106
2014-06-11	2,088	2,115	2,074	2,104	233,700	2,104
2014-06-10	2,088	2,109	2,077	2,095	345,200	2,095
2014-06-09	2,125	2,130	2,063	2,078	520,500	2,078
2014-06-06	2,080	2,120	2,080	2,111	549,100	2,111
2014-06-05	2,081	2,081	2,056	2,072	362,500	2,072
2014-06-04	2,081	2,089	2,074	2,084	359,600	2,084
2014-06-03	2,048	2,086	2,044	2,073	684,700	2,073
2014-06-02	2,020	2,045	2,005	2,044	764,600	2,044
2014-05-30	2,000	2,028	1,995	2,024	627,400	2,024
2014-05-29	1,986	2,005	1,973	2,003	607,800	2,003
2014-05-28	1,927	1,994	1,918	1,986	853,900	1,986
2014-05-27	1,905	1,925	1,893	1,915	438,300	1,915
2014-05-26	1,890	1,927	1,883	1,922	473,700	1,922
2014-05-23	1,835	1,870	1,833	1,862	382,000	1,862
2014-05-22	1,796	1,832	1,760	1,827	373,200	1,827
2014-05-21	1,735	1,765	1,730	1,756	278,500	1,756
2014-05-20	1,771	1,830	1,739	1,758	591,300	1,758
2014-05-19	1,831	1,839	1,767	1,771	515,700	1,771
2014-05-16	1,830	1,844	1,809	1,826	485,000	1,826
2014-05-15	1,877	1,892	1,854	1,887	462,300	1,887
2014-05-14	1,925	1,948	1,892	1,910	478,700	1,910
2014-05-13	1,917	1,928	1,875	1,882	292,600	1,882
2014-05-12	1,900	1,925	1,880	1,882	294,600	1,882
2014-05-09	1,864	1,920	1,861	1,902	401,800	1,902
2014-05-08	1,870	1,899	1,865	1,873	408,200	1,873
2014-05-07	1,875	1,916	1,855	1,863	618,100	1,863
2014-05-02	1,849	1,930	1,848	1,919	799,600	1,919
2014-05-01	1,778	1,850	1,771	1,837	782,400	1,837
2014-04-30	1,789	1,796	1,755	1,783	764,700	1,783
2014-04-28	1,790	1,803	1,726	1,789	1,348,700	1,789
2014-04-25	1,700	1,708	1,667	1,695	379,200	1,695
2014-04-24	1,672	1,706	1,658	1,672	520,700	1,672
2014-04-23	1,677	1,696	1,645	1,659	492,000	1,659
2014-04-22	1,737	1,743	1,668	1,669	500,700	1,669
2014-04-21	1,740	1,752	1,719	1,735	537,000	1,735
2014-04-18	1,730	1,754	1,717	1,740	746,700	1,740
2014-04-17	1,674	1,706	1,658	1,690	664,900	1,690
2014-04-16	1,642	1,659	1,636	1,659	250,600	1,659
2014-04-15	1,597	1,640	1,597	1,621	363,600	1,621
2014-04-14	1,574	1,595	1,570	1,575	255,000	1,575
2014-04-11	1,582	1,611	1,572	1,600	361,100	1,600
2014-04-10	1,660	1,680	1,632	1,640	288,200	1,640
2014-04-09	1,660	1,680	1,633	1,640	418,300	1,640
2014-04-08	1,699	1,708	1,679	1,680	355,400	1,680
2014-04-07	1,723	1,745	1,712	1,716	405,400	1,716
2014-04-04	1,769	1,793	1,757	1,763	493,200	1,763
2014-04-03	1,800	1,811	1,778	1,785	624,600	1,785
2014-04-02	1,778	1,829	1,778	1,809	964,300	1,809
2014-04-01	1,718	1,794	1,705	1,776	1,307,300	1,776
2014-03-31	1,650	1,707	1,647	1,692	1,308,100	1,692
2014-03-28	1,618	1,643	1,608	1,639	836,700	1,639
2014-03-27	1,564	1,630	1,552	1,624	583,500	1,624
2014-03-26	1,592	1,616	1,584	1,592	643,800	1,592
2014-03-25	1,580	1,628	1,580	1,592	1,073,600	1,592
2014-03-24	1,510	1,611	1,503	1,571	594,100	1,571
2014-03-20	1,536	1,548	1,485	1,492	284,000	1,492
2014-03-19	1,531	1,539	1,500	1,512	330,200	1,512
2014-03-18	1,525	1,555	1,516	1,518	357,500	1,518
2014-03-17	1,504	1,539	1,490	1,496	365,200	1,496
2014-03-14	1,534	1,559	1,520	1,528	548,100	1,528
2014-03-13	1,599	1,614	1,580	1,584	352,600	1,584
2014-03-12	1,605	1,610	1,564	1,565	414,900	1,565
2014-03-11	1,598	1,623	1,595	1,618	886,600	1,618
2014-03-10	1,587	1,592	1,569	1,579	389,300	1,579
2014-03-07	1,550	1,585	1,549	1,584	451,600	1,584
2014-03-06	1,506	1,540	1,487	1,537	386,000	1,537
2014-03-05	1,504	1,543	1,504	1,516	706,200	1,516
2014-03-04	1,449	1,483	1,438	1,475	353,100	1,475
2014-03-03	1,481	1,500	1,455	1,467	274,100	1,467
2014-02-28	1,518	1,526	1,491	1,503	236,700	1,503
2014-02-27	1,534	1,553	1,524	1,538	234,500	1,538
2014-02-26	1,532	1,550	1,530	1,534	212,600	1,534
2014-02-25	1,554	1,560	1,532	1,545	183,100	1,545
2014-02-24	1,558	1,564	1,511	1,542	371,400	1,542
2014-02-21	1,540	1,554	1,521	1,551	299,700	1,551
2014-02-20	1,550	1,560	1,503	1,511	162,300	1,511
2014-02-19	1,541	1,554	1,531	1,544	187,400	1,544
2014-02-18	1,528	1,564	1,521	1,559	474,100	1,559
2014-02-17	1,510	1,525	1,478	1,513	225,200	1,513
2014-02-14	1,540	1,555	1,469	1,501	402,800	1,501
2014-02-13	1,530	1,564	1,525	1,530	576,600	1,530
2014-02-12	1,514	1,534	1,499	1,520	626,200	1,520
2014-02-10	1,454	1,464	1,422	1,442	162,200	1,442
2014-02-07	1,441	1,448	1,413	1,429	263,800	1,429
2014-02-06	1,414	1,430	1,403	1,417	419,600	1,417
2014-02-05	1,388	1,418	1,366	1,400	592,800	1,400
2014-02-04	1,310	1,376	1,306	1,333	712,000	1,333
2014-02-03	1,289	1,391	1,258	1,381	1,560,100	1,381
2014-01-31	1,450	1,459	1,404	1,432	396,700	1,432
2014-01-30	1,447	1,450	1,424	1,439	367,000	1,439
2014-01-29	1,458	1,517	1,454	1,517	482,400	1,517
2014-01-28	1,420	1,457	1,419	1,428	427,700	1,428
2014-01-27	1,460	1,471	1,419	1,421	626,400	1,421
2014-01-24	1,479	1,521	1,462	1,518	644,900	1,518
2014-01-23	1,501	1,510	1,485	1,486	442,100	1,486
2014-01-22	1,480	1,518	1,480	1,504	576,800	1,504
2014-01-21	1,503	1,507	1,481	1,481	613,700	1,481
2014-01-20	1,516	1,525	1,495	1,502	350,400	1,502
2014-01-17	1,533	1,546	1,529	1,532	308,800	1,532
2014-01-16	1,585	1,590	1,551	1,551	271,500	1,551
2014-01-15	1,573	1,582	1,558	1,579	302,800	1,579
2014-01-14	1,576	1,576	1,542	1,545	655,300	1,545
2014-01-10	1,622	1,625	1,605	1,624	461,400	1,624
2014-01-09	1,605	1,626	1,604	1,621	475,500	1,621
2014-01-08	1,570	1,599	1,551	1,598	619,400	1,598
2014-01-07	1,573	1,575	1,559	1,567	397,600	1,567
2014-01-06	1,584	1,604	1,572	1,593	380,600	1,593

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 [2014年度]

7732 (株)トプコンの時系列データ [2014年度]