7732 (株)トプコン の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-302,1102,1262,0582,059779,0002,059
2015-12-292,0642,1232,0492,120868,1002,120
2015-12-282,0012,0712,0012,061461,7002,061
2015-12-252,0482,0881,9992,000509,2002,000
2015-12-242,0572,1132,0462,048622,1002,048
2015-12-222,1182,1302,0402,042940,8002,042
2015-12-212,0982,1332,0842,1061,418,7002,106
2015-12-182,0712,1802,0712,1192,264,8002,119
2015-12-172,0062,0852,0062,0571,142,1002,057
2015-12-162,0042,0211,9461,963763,4001,963
2015-12-151,9832,0311,9741,985685,4001,985
2015-12-141,9992,0301,9701,992778,9001,992
2015-12-112,0172,0732,0172,066803,8002,066
2015-12-102,0412,0472,0152,023762,3002,023
2015-12-092,0672,1172,0542,079731,4002,079
2015-12-082,1402,1402,0832,099736,5002,099
2015-12-072,1492,1532,1262,133534,2002,133
2015-12-042,1042,1412,1012,114812,1002,114
2015-12-032,1502,1802,1262,1541,386,4002,154
2015-12-022,1342,1422,0592,1271,469,7002,127
2015-12-012,1602,1872,1222,1381,506,6002,138
2015-11-302,1372,1842,1302,1651,654,2002,165
2015-11-272,1342,1652,1142,1191,421,9002,119
2015-11-262,0902,1352,0882,1241,608,9002,124
2015-11-252,0662,0752,0262,0651,009,7002,065
2015-11-242,0782,1002,0552,0661,334,1002,066
2015-11-202,0352,0762,0202,0521,623,4002,052
2015-11-191,9702,0251,9382,0152,298,1002,015
2015-11-181,9691,9721,9141,922746,2001,922
2015-11-171,9561,9811,9511,9561,005,0001,956
2015-11-161,8671,9281,8621,921843,1001,921
2015-11-131,9331,9411,8941,913864,7001,913
2015-11-121,9691,9881,9311,9611,195,4001,961
2015-11-111,9181,9861,9151,9522,233,8001,952
2015-11-101,8381,9481,8301,9232,452,4001,923
2015-11-091,8251,8481,8121,8421,262,5001,842
2015-11-061,7831,8191,7791,8061,233,5001,806
2015-11-051,7501,7981,7411,7801,551,7001,780
2015-11-041,7311,7481,7181,7351,488,4001,735
2015-11-021,6841,7501,6681,7081,916,5001,708
2015-10-301,7681,7691,7031,7601,461,4001,760
2015-10-291,7281,7681,7201,7671,743,3001,767
2015-10-281,7201,7221,7011,719820,0001,719
2015-10-271,7191,7221,6831,6941,047,3001,694
2015-10-261,6891,7251,6681,7191,898,5001,719
2015-10-231,6971,7201,6431,6491,601,5001,649
2015-10-221,6801,6981,6491,6591,115,7001,659
2015-10-211,6781,7201,6781,7001,384,3001,700
2015-10-201,6661,6771,6161,671848,8001,671
2015-10-191,6981,7311,6441,6671,527,7001,667
2015-10-161,6501,7051,6491,6962,059,3001,696
2015-10-151,5751,6451,5701,6371,009,5001,637
2015-10-141,6161,6191,5711,575714,2001,575
2015-10-131,6641,6781,6171,629883,2001,629
2015-10-091,6691,6711,6301,6591,126,8001,659
2015-10-081,6101,6761,6091,6382,076,8001,638
2015-10-071,5771,6101,5711,600654,5001,600
2015-10-061,6171,6941,5761,5811,445,1001,581
2015-10-051,5641,5721,5501,5581,260,4001,558
2015-10-021,5251,5591,5121,5531,565,9001,553
2015-10-011,5701,5761,5361,5551,362,2001,555
2015-09-301,5331,5861,5281,5611,244,3001,561
2015-09-291,5401,5521,5001,5171,212,2001,517
2015-09-281,5611,5771,5211,5751,392,3001,575
2015-09-251,6181,6301,5611,5931,665,5001,593
2015-09-241,6381,6551,6021,6031,618,4001,603
2015-09-181,6751,6761,6201,6551,590,1001,655
2015-09-171,6581,6931,6391,6853,133,6001,685
2015-09-161,6361,6511,5971,64215,092,3001,642
2015-09-151,7181,7451,7031,7091,514,2001,709
2015-09-141,7401,7541,6821,7171,169,2001,717
2015-09-111,7461,7641,7321,7401,123,8001,740
2015-09-101,7391,7721,7011,7271,710,9001,727
2015-09-091,5951,7451,5871,72411,968,4001,724
2015-09-081,7111,7241,6071,6074,506,2001,607
2015-09-071,7681,7771,7101,7341,696,1001,734
2015-09-041,8311,8491,7851,8001,379,9001,800
2015-09-031,9271,9451,8291,8331,361,3001,833
2015-09-021,8301,9751,8301,9271,751,9001,927
2015-09-011,7681,9261,7481,8624,046,6001,862
2015-08-311,9631,9751,8901,9281,059,4001,928
2015-08-281,9682,0031,9581,976897,4001,976
2015-08-271,9431,9741,8971,907861,8001,907
2015-08-261,8851,9041,8411,8911,121,1001,891
2015-08-251,6931,8591,6661,7651,161,1001,765
2015-08-241,8501,8601,7601,7691,063,1001,769
2015-08-211,9101,9441,9071,926700,3001,926
2015-08-201,9852,0151,9601,968549,1001,968
2015-08-192,0222,0221,9521,9831,464,4001,983
2015-08-182,0172,0852,0172,047679,6002,047
2015-08-172,0302,0411,9972,017837,7002,017
2015-08-142,0452,0592,0172,046710,0002,046
2015-08-132,0252,0872,0222,052825,8002,052
2015-08-122,0412,0692,0072,0261,128,8002,026
2015-08-112,0752,0752,0312,0451,066,4002,045
2015-08-102,1292,1582,0562,0691,166,8002,069
2015-08-072,1002,1382,0812,1261,235,1002,126
2015-08-062,0562,1392,0332,1252,478,8002,125
2015-08-052,2002,2002,0702,0872,165,3002,087
2015-08-042,2622,2622,1102,1853,959,4002,185
2015-08-032,2852,3262,2852,2853,155,7002,285
2015-07-312,7102,7982,7052,785748,9002,785
2015-07-302,6722,7122,6612,676394,0002,676
2015-07-292,7142,7152,6482,659632,7002,659
2015-07-282,6302,6752,6262,658608,3002,658
2015-07-272,6632,6742,6312,641457,6002,641
2015-07-242,6812,7192,6672,686349,8002,686
2015-07-232,7502,7612,6942,704479,2002,704
2015-07-222,8062,8122,7352,743433,1002,743
2015-07-212,7512,8052,7372,800548,1002,800
2015-07-172,7222,7472,6972,721532,1002,721
2015-07-162,7802,7802,7092,721808,0002,721
2015-07-152,7962,8282,7472,770560,5002,770
2015-07-142,7572,7842,7352,760646,1002,760
2015-07-132,7642,7752,7032,705753,8002,705
2015-07-102,7952,8492,7192,7341,057,4002,734
2015-07-092,7012,7992,6472,7901,488,8002,790
2015-07-082,9933,0202,8842,885924,2002,885
2015-07-073,0103,0453,0003,020501,6003,020
2015-07-063,0003,0002,9552,987781,6002,987
2015-07-032,9833,0452,9693,040562,4003,040
2015-07-022,9413,0402,9352,9911,324,8002,991
2015-07-012,9502,9642,8632,920748,6002,920
2015-06-302,9152,9542,9102,950514,2002,950
2015-06-292,8882,9392,8692,903560,5002,903
2015-06-262,9382,9902,9382,982587,0002,982
2015-06-252,8952,9342,8812,913287,9002,913
2015-06-242,9302,9452,9002,903303,0002,903
2015-06-232,8922,9192,8622,917543,3002,917
2015-06-222,8252,8692,8072,843434,3002,843
2015-06-192,8792,9182,8122,8351,070,7002,835
2015-06-182,8762,9092,8622,864524,0002,864
2015-06-172,8082,8622,8022,858643,7002,858
2015-06-162,8522,9052,8152,817716,7002,817
2015-06-152,8342,8742,8162,842591,5002,842
2015-06-122,8162,8752,7882,8211,227,9002,821
2015-06-112,6802,7212,6652,716800,9002,716
2015-06-102,6702,7092,6102,6121,018,5002,612
2015-06-092,7202,7222,6592,6691,034,3002,669
2015-06-082,8012,8112,7352,742723,8002,742
2015-06-052,8382,8622,8012,807682,5002,807
2015-06-042,8672,8672,8252,856488,5002,856
2015-06-032,8772,9112,8312,841878,2002,841
2015-06-022,8912,9272,8622,927564,2002,927
2015-06-012,8252,8972,8032,893543,0002,893
2015-05-292,8922,9082,8402,894863,5002,894
2015-05-282,9212,9632,8842,892793,8002,892
2015-05-272,8462,9022,7902,8631,213,7002,863
2015-05-262,7732,8192,6812,8101,240,0002,810
2015-05-252,8052,8092,7392,800593,5002,800
2015-05-222,8042,8182,7262,776906,9002,776
2015-05-212,8022,8252,7462,803683,9002,803
2015-05-202,8432,8572,7962,802466,6002,802
2015-05-192,8602,8672,7922,815846,2002,815
2015-05-182,8412,8742,8202,857390,5002,857
2015-05-152,8182,8522,8002,833622,3002,833
2015-05-142,8232,8292,7192,7791,084,1002,779
2015-05-132,9002,9032,8132,8241,151,6002,824
2015-05-122,9762,9772,8892,899573,4002,899
2015-05-113,0203,0302,9662,992406,1002,992
2015-05-082,9543,0252,9463,005354,6003,005
2015-05-073,0003,0152,9402,951649,4002,951
2015-05-013,0853,1002,9983,025543,7003,025
2015-04-303,0753,1703,0753,1101,393,9003,110
2015-04-282,9752,9982,9372,955365,4002,955
2015-04-272,9682,9982,9262,949406,1002,949
2015-04-242,9342,9802,9212,967458,7002,967
2015-04-232,8922,9542,8602,934735,5002,934
2015-04-223,0103,0102,8462,868835,3002,868
2015-04-212,9413,0152,9352,988637,9002,988
2015-04-202,8332,9232,8102,902499,5002,902
2015-04-172,9782,9782,8522,854809,2002,854
2015-04-163,0203,0452,9753,005407,4003,005
2015-04-153,1053,1053,0503,070393,7003,070
2015-04-143,1403,1803,1153,135188,8003,135
2015-04-133,2003,2153,1203,140229,8003,140
2015-04-103,2153,2303,1553,175453,3003,175
2015-04-093,0003,2302,9993,185987,2003,185
2015-04-082,9903,0202,9652,983237,7002,983
2015-04-072,9763,0302,9332,980581,9002,980
2015-04-062,9403,0152,9172,996297,3002,996
2015-04-032,9312,9512,9202,940350,8002,940
2015-04-022,8822,9642,8822,929450,9002,929
2015-04-012,9202,9402,8782,915435,7002,915
2015-03-312,9543,0202,9342,948420,9002,948
2015-03-302,9052,9872,8982,969395,9002,969
2015-03-272,8572,9942,8522,931478,7002,931
2015-03-262,9182,9442,9002,915628,0002,915
2015-03-252,9882,9882,9112,968416,4002,968
2015-03-242,9613,0052,9382,984481,9002,984
2015-03-233,0503,1002,9993,020566,1003,020
2015-03-202,9593,0502,9333,010952,8003,010
2015-03-192,8562,9662,8322,956965,6002,956
2015-03-182,7942,9302,7942,926920,3002,926
2015-03-172,7772,7992,7182,7851,240,6002,785
2015-03-162,7162,7962,7092,7891,087,9002,789
2015-03-132,6022,7922,5732,7431,941,6002,743
2015-03-122,3782,4552,3762,452887,2002,452
2015-03-112,3422,3592,3282,344487,6002,344
2015-03-102,3992,4182,3582,371355,1002,371
2015-03-092,4072,4102,3742,382245,1002,382
2015-03-062,3992,4232,3862,407327,3002,407
2015-03-052,4232,4312,3602,380624,5002,380
2015-03-042,4322,4762,4322,454436,6002,454
2015-03-032,4872,4972,4452,452287,1002,452
2015-03-022,4912,5152,4702,476490,1002,476
2015-02-272,4952,5012,4662,491300,3002,491
2015-02-262,4842,5052,4572,485496,1002,485
2015-02-252,5122,5232,4772,505469,8002,505
2015-02-242,4752,5502,4752,520577,6002,520
2015-02-232,4982,5142,4702,480296,9002,480
2015-02-202,5402,5432,4752,506526,8002,506
2015-02-192,5002,5352,4612,518833,4002,518
2015-02-182,4252,5132,4252,478650,8002,478
2015-02-172,4002,4042,3762,390470,9002,390
2015-02-162,4002,4172,3742,404455,3002,404
2015-02-132,3872,4042,3532,366562,1002,366
2015-02-122,3452,4002,3422,385828,7002,385
2015-02-102,3242,3262,2542,273235,6002,273
2015-02-092,3632,3742,2742,293326,1002,293
2015-02-062,3252,3582,2972,311332,9002,311
2015-02-052,2672,3132,2562,302504,8002,302
2015-02-042,3492,3492,2582,276559,7002,276
2015-02-032,3682,3872,3032,317522,5002,317
2015-02-022,3502,3512,2692,331698,4002,331
2015-01-302,4242,4452,3522,356423,1002,356
2015-01-292,4332,4632,3612,368454,8002,368
2015-01-282,4522,4862,4352,447525,8002,447
2015-01-272,4002,4762,3992,471720,1002,471
2015-01-262,4002,4052,3382,370460,9002,370
2015-01-232,4412,4512,4162,421398,5002,421
2015-01-222,3982,4142,3722,391465,1002,391
2015-01-212,3752,4032,3462,386922,4002,386
2015-01-202,3652,3702,3262,350719,8002,350
2015-01-192,4412,4482,3402,357528,1002,357
2015-01-162,4502,4672,3672,391785,2002,391
2015-01-152,5312,5502,5002,516375,6002,516
2015-01-142,5502,5852,4992,506368,4002,506
2015-01-132,5752,5912,5572,577363,5002,577
2015-01-092,6382,6572,6122,628247,8002,628
2015-01-082,5602,6322,5602,616283,4002,616
2015-01-072,5312,5812,5302,553247,1002,553
2015-01-062,5502,5952,5362,556344,4002,556
2015-01-052,6192,6202,5372,595261,3002,595

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