7732 (株)トプコンの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,695	1,766	1,694	1,762	719,300	1,762
2016-12-29	1,696	1,707	1,668	1,681	528,000	1,681
2016-12-28	1,724	1,745	1,697	1,700	496,400	1,700
2016-12-27	1,721	1,760	1,714	1,738	418,800	1,738
2016-12-26	1,683	1,731	1,674	1,722	522,600	1,722
2016-12-22	1,731	1,731	1,683	1,690	811,300	1,690
2016-12-21	1,770	1,786	1,740	1,741	578,200	1,741
2016-12-20	1,768	1,803	1,768	1,793	434,600	1,793
2016-12-19	1,782	1,800	1,765	1,792	448,200	1,792
2016-12-16	1,772	1,812	1,770	1,797	941,900	1,797
2016-12-15	1,765	1,771	1,715	1,762	906,600	1,762
2016-12-14	1,726	1,785	1,726	1,764	941,700	1,764
2016-12-13	1,753	1,753	1,713	1,720	901,600	1,720
2016-12-12	1,783	1,813	1,758	1,768	691,100	1,768
2016-12-09	1,779	1,779	1,712	1,772	890,000	1,772
2016-12-08	1,810	1,822	1,777	1,779	1,081,600	1,779
2016-12-07	1,759	1,807	1,745	1,796	1,612,600	1,796
2016-12-06	1,735	1,753	1,701	1,712	888,200	1,712
2016-12-05	1,698	1,712	1,681	1,711	520,400	1,711
2016-12-02	1,693	1,726	1,680	1,719	818,000	1,719
2016-12-01	1,739	1,794	1,699	1,705	1,685,200	1,705
2016-11-30	1,737	1,739	1,698	1,699	791,000	1,699
2016-11-29	1,759	1,760	1,718	1,737	768,200	1,737
2016-11-28	1,775	1,777	1,707	1,757	1,070,300	1,757
2016-11-25	1,825	1,832	1,774	1,782	741,600	1,782
2016-11-24	1,810	1,837	1,807	1,817	1,169,600	1,817
2016-11-22	1,813	1,813	1,763	1,775	841,600	1,775
2016-11-21	1,837	1,839	1,805	1,813	675,400	1,813
2016-11-18	1,829	1,840	1,806	1,815	828,000	1,815
2016-11-17	1,790	1,809	1,766	1,808	760,900	1,808
2016-11-16	1,750	1,823	1,750	1,807	1,581,400	1,807
2016-11-15	1,728	1,755	1,715	1,728	757,700	1,728
2016-11-14	1,702	1,740	1,693	1,735	1,412,200	1,735
2016-11-11	1,763	1,765	1,668	1,706	1,851,700	1,706
2016-11-10	1,718	1,760	1,705	1,750	1,640,500	1,750
2016-11-09	1,700	1,712	1,551	1,588	2,150,700	1,588
2016-11-08	1,728	1,740	1,667	1,678	1,461,600	1,678
2016-11-07	1,700	1,732	1,672	1,718	2,056,600	1,718
2016-11-04	1,630	1,712	1,613	1,694	1,765,100	1,694
2016-11-02	1,665	1,688	1,645	1,659	2,373,700	1,659
2016-11-01	1,588	1,721	1,578	1,711	3,663,700	1,711
2016-10-31	1,400	1,589	1,352	1,571	3,853,300	1,571
2016-10-28	1,498	1,503	1,453	1,473	2,629,900	1,473
2016-10-27	1,502	1,519	1,472	1,477	728,600	1,477
2016-10-26	1,485	1,506	1,478	1,501	928,300	1,501
2016-10-25	1,496	1,511	1,484	1,499	569,100	1,499
2016-10-24	1,500	1,504	1,474	1,483	619,200	1,483
2016-10-21	1,500	1,526	1,492	1,511	710,400	1,511
2016-10-20	1,515	1,528	1,504	1,516	836,900	1,516
2016-10-19	1,556	1,559	1,516	1,526	1,009,900	1,526
2016-10-17	1,495	1,539	1,492	1,532	681,400	1,532
2016-10-13	1,490	1,516	1,450	1,476	1,271,400	1,476
2016-10-12	1,525	1,556	1,506	1,508	1,127,500	1,508
2016-10-11	1,513	1,570	1,513	1,562	1,325,500	1,562
2016-10-07	1,481	1,493	1,468	1,490	590,600	1,490
2016-10-06	1,477	1,508	1,476	1,485	786,200	1,485
2016-10-05	1,480	1,483	1,444	1,452	849,500	1,452
2016-10-04	1,438	1,482	1,437	1,476	988,700	1,476
2016-10-03	1,442	1,459	1,418	1,427	761,000	1,427
2016-09-30	1,400	1,437	1,384	1,429	1,039,300	1,429
2016-09-29	1,400	1,416	1,397	1,412	742,000	1,412
2016-09-28	1,372	1,405	1,355	1,396	637,800	1,396
2016-09-27	1,358	1,389	1,331	1,389	819,400	1,389
2016-09-26	1,421	1,421	1,376	1,392	779,400	1,392
2016-09-23	1,399	1,449	1,387	1,423	1,434,500	1,423
2016-09-21	1,277	1,405	1,257	1,399	2,014,300	1,399
2016-09-20	1,271	1,287	1,254	1,282	979,400	1,282
2016-09-16	1,259	1,276	1,252	1,265	680,500	1,265
2016-09-15	1,231	1,261	1,230	1,250	560,600	1,250
2016-09-14	1,256	1,260	1,231	1,237	589,200	1,237
2016-09-13	1,259	1,278	1,251	1,267	791,100	1,267
2016-09-12	1,245	1,248	1,220	1,229	536,200	1,229
2016-09-09	1,242	1,280	1,231	1,263	979,000	1,263
2016-09-08	1,230	1,247	1,225	1,243	923,900	1,243
2016-09-07	1,270	1,277	1,224	1,230	1,163,800	1,230
2016-09-06	1,352	1,358	1,290	1,300	1,020,500	1,300
2016-09-05	1,338	1,367	1,323	1,343	684,200	1,343
2016-09-02	1,368	1,369	1,319	1,324	532,200	1,324
2016-09-01	1,359	1,383	1,348	1,383	817,500	1,383
2016-08-31	1,364	1,377	1,350	1,354	567,000	1,354
2016-08-30	1,346	1,383	1,342	1,360	948,300	1,360
2016-08-29	1,335	1,355	1,324	1,346	602,800	1,346
2016-08-26	1,304	1,312	1,274	1,276	669,800	1,276
2016-08-25	1,310	1,352	1,285	1,320	972,100	1,320
2016-08-24	1,331	1,372	1,322	1,337	798,700	1,337
2016-08-23	1,360	1,361	1,310	1,332	894,100	1,332
2016-08-22	1,398	1,400	1,366	1,372	899,200	1,372
2016-08-19	1,401	1,436	1,392	1,406	789,500	1,406
2016-08-18	1,400	1,425	1,388	1,401	939,000	1,401
2016-08-17	1,358	1,420	1,357	1,413	1,370,100	1,413
2016-08-16	1,336	1,372	1,314	1,352	1,434,700	1,352
2016-08-15	1,306	1,386	1,306	1,350	1,040,400	1,350
2016-08-12	1,299	1,320	1,288	1,305	893,800	1,305
2016-08-10	1,329	1,332	1,278	1,285	883,200	1,285
2016-08-09	1,299	1,340	1,280	1,335	1,278,100	1,335
2016-08-08	1,230	1,325	1,225	1,323	1,852,800	1,323
2016-08-05	1,209	1,246	1,182	1,186	1,903,400	1,186
2016-08-04	1,200	1,238	1,183	1,228	1,317,800	1,228
2016-08-03	1,243	1,250	1,207	1,212	1,998,200	1,212
2016-08-02	1,128	1,343	1,119	1,303	5,615,800	1,303
2016-08-01	1,144	1,144	1,144	1,144	399,700	1,144
2016-07-29	972	998	960	994	876,700	994
2016-07-28	993	1,003	980	986	435,800	986
2016-07-27	980	1,001	979	993	724,500	993
2016-07-26	1,020	1,020	967	968	770,900	968
2016-07-25	1,050	1,066	1,022	1,031	614,600	1,031
2016-07-22	1,045	1,055	1,032	1,046	529,000	1,046
2016-07-21	1,039	1,061	1,031	1,059	576,100	1,059
2016-07-20	1,036	1,041	1,010	1,021	618,000	1,021
2016-07-19	1,042	1,063	1,030	1,047	665,200	1,047
2016-07-15	1,038	1,050	1,006	1,014	1,104,800	1,014
2016-07-14	1,007	1,052	1,007	1,047	1,200,400	1,047
2016-07-13	1,069	1,084	1,055	1,059	646,700	1,059
2016-07-12	990	1,038	990	1,027	819,700	1,027
2016-07-11	937	973	937	970	416,500	970
2016-07-08	930	953	915	922	542,100	922
2016-07-07	936	954	923	934	644,300	934
2016-07-06	964	966	939	947	667,300	947
2016-07-05	991	998	979	993	513,500	993
2016-07-04	990	1,005	977	996	486,900	996
2016-07-01	1,003	1,031	986	992	886,700	992
2016-06-30	1,027	1,037	999	1,002	726,900	1,002
2016-06-29	998	1,016	981	1,005	600,100	1,005
2016-06-28	978	988	942	978	794,000	978
2016-06-27	1,029	1,029	981	987	634,700	987
2016-06-24	1,156	1,157	988	1,000	1,117,300	1,000
2016-06-23	1,074	1,126	1,065	1,122	420,000	1,122
2016-06-22	1,100	1,103	1,075	1,079	399,700	1,079
2016-06-21	1,080	1,106	1,066	1,101	596,900	1,101
2016-06-20	1,079	1,113	1,079	1,089	525,400	1,089
2016-06-17	1,064	1,075	1,046	1,065	1,204,500	1,065
2016-06-16	1,112	1,126	1,046	1,055	690,000	1,055
2016-06-15	1,080	1,134	1,080	1,118	617,000	1,118
2016-06-14	1,117	1,126	1,077	1,090	829,000	1,090
2016-06-13	1,140	1,142	1,119	1,119	631,300	1,119
2016-06-10	1,176	1,185	1,166	1,180	819,600	1,180
2016-06-09	1,159	1,202	1,156	1,183	1,642,400	1,183
2016-06-08	1,134	1,168	1,125	1,168	852,000	1,168
2016-06-07	1,119	1,164	1,118	1,145	1,105,500	1,145
2016-06-06	1,090	1,103	1,064	1,102	856,700	1,102
2016-06-03	1,117	1,149	1,113	1,123	756,400	1,123
2016-06-02	1,125	1,139	1,104	1,114	1,194,000	1,114
2016-06-01	1,102	1,159	1,084	1,130	1,004,600	1,130
2016-05-31	1,112	1,142	1,102	1,130	973,500	1,130
2016-05-30	1,088	1,125	1,080	1,112	1,086,600	1,112
2016-05-27	1,072	1,085	1,057	1,078	964,500	1,078
2016-05-26	1,060	1,080	1,035	1,042	1,362,700	1,042
2016-05-25	1,026	1,034	1,014	1,030	697,700	1,030
2016-05-24	1,017	1,034	1,005	1,008	779,700	1,008
2016-05-23	998	1,023	989	1,021	1,021,500	1,021
2016-05-20	1,002	1,007	991	998	1,036,000	998
2016-05-19	1,022	1,029	999	1,002	1,183,300	1,002
2016-05-18	1,016	1,046	1,004	1,014	1,424,500	1,014
2016-05-17	1,012	1,042	995	1,020	1,218,900	1,020
2016-05-16	1,002	1,019	968	999	2,371,500	999
2016-05-13	1,061	1,061	1,022	1,028	1,184,600	1,028
2016-05-12	1,052	1,074	1,032	1,066	1,005,200	1,066
2016-05-11	1,074	1,090	1,061	1,066	1,286,900	1,066
2016-05-10	1,039	1,059	1,023	1,058	1,635,600	1,058
2016-05-09	1,040	1,044	1,012	1,033	1,921,600	1,033
2016-05-06	1,075	1,089	1,023	1,039	3,889,600	1,039
2016-05-02	1,200	1,203	1,068	1,068	3,766,500	1,068
2016-04-28	1,416	1,434	1,365	1,368	1,332,100	1,368
2016-04-27	1,458	1,460	1,428	1,438	739,000	1,438
2016-04-26	1,451	1,488	1,440	1,454	1,240,400	1,454
2016-04-25	1,448	1,460	1,420	1,443	791,000	1,443
2016-04-22	1,458	1,470	1,435	1,452	1,219,700	1,452
2016-04-21	1,472	1,483	1,451	1,463	1,196,900	1,463
2016-04-20	1,464	1,473	1,445	1,449	1,188,100	1,449
2016-04-19	1,404	1,425	1,387	1,418	1,482,100	1,418
2016-04-18	1,383	1,410	1,375	1,389	667,800	1,389
2016-04-15	1,454	1,471	1,441	1,447	646,000	1,447
2016-04-14	1,462	1,494	1,454	1,478	930,800	1,478
2016-04-13	1,422	1,448	1,411	1,443	743,600	1,443
2016-04-12	1,353	1,416	1,338	1,403	695,600	1,403
2016-04-11	1,329	1,364	1,298	1,356	773,200	1,356
2016-04-08	1,297	1,347	1,258	1,329	1,716,900	1,329
2016-04-07	1,371	1,414	1,333	1,346	790,500	1,346
2016-04-06	1,325	1,376	1,319	1,368	720,500	1,368
2016-04-05	1,368	1,382	1,334	1,351	1,230,500	1,351
2016-04-04	1,400	1,427	1,362	1,372	1,269,800	1,372
2016-04-01	1,488	1,488	1,410	1,421	744,200	1,421
2016-03-31	1,496	1,509	1,474	1,484	976,400	1,484
2016-03-30	1,496	1,506	1,475	1,485	510,700	1,485
2016-03-29	1,458	1,499	1,455	1,497	735,100	1,497
2016-03-28	1,498	1,513	1,462	1,483	708,900	1,483
2016-03-25	1,468	1,502	1,451	1,498	652,100	1,498
2016-03-24	1,487	1,490	1,416	1,451	687,900	1,451
2016-03-23	1,484	1,506	1,466	1,486	810,100	1,486
2016-03-22	1,450	1,632	1,440	1,479	1,899,100	1,479
2016-03-18	1,430	1,443	1,400	1,434	918,300	1,434
2016-03-17	1,430	1,456	1,410	1,422	872,500	1,422
2016-03-16	1,400	1,437	1,388	1,430	743,400	1,430
2016-03-15	1,428	1,439	1,414	1,426	927,000	1,426
2016-03-14	1,422	1,444	1,408	1,442	1,074,300	1,442
2016-03-11	1,386	1,400	1,361	1,388	1,311,600	1,388
2016-03-10	1,371	1,400	1,363	1,390	1,102,000	1,390
2016-03-09	1,349	1,361	1,290	1,332	1,979,500	1,332
2016-03-08	1,384	1,413	1,311	1,358	1,834,000	1,358
2016-03-07	1,370	1,407	1,363	1,382	1,816,500	1,382
2016-03-04	1,280	1,365	1,280	1,358	2,271,100	1,358
2016-03-03	1,208	1,295	1,208	1,275	1,899,300	1,275
2016-03-02	1,150	1,221	1,141	1,208	1,348,800	1,208
2016-03-01	1,156	1,173	1,066	1,159	2,814,800	1,159
2016-02-29	1,213	1,264	1,199	1,216	1,196,800	1,216
2016-02-26	1,209	1,235	1,191	1,199	1,026,500	1,199
2016-02-25	1,160	1,204	1,158	1,185	707,700	1,185
2016-02-24	1,172	1,179	1,142	1,158	842,900	1,158
2016-02-23	1,201	1,227	1,191	1,198	1,407,400	1,198
2016-02-22	1,165	1,189	1,146	1,185	1,501,300	1,185
2016-02-19	1,155	1,168	1,122	1,162	1,280,800	1,162
2016-02-18	1,135	1,192	1,117	1,171	2,801,100	1,171
2016-02-17	1,076	1,125	1,061	1,091	2,321,400	1,091
2016-02-16	999	1,087	996	1,072	1,889,200	1,072
2016-02-15	1,048	1,060	979	999	1,692,800	999
2016-02-12	998	1,020	947	950	2,354,900	950
2016-02-10	1,022	1,059	997	1,013	2,409,500	1,013
2016-02-09	1,022	1,055	995	997	1,763,200	997
2016-02-08	1,055	1,087	1,027	1,076	1,618,200	1,076
2016-02-05	1,094	1,106	1,065	1,088	2,141,500	1,088
2016-02-04	1,110	1,127	1,057	1,094	3,107,800	1,094
2016-02-03	1,199	1,215	1,115	1,125	3,440,200	1,125
2016-02-02	1,315	1,315	1,202	1,210	3,811,700	1,210
2016-02-01	1,359	1,365	1,281	1,321	4,407,300	1,321
2016-01-29	1,679	1,718	1,610	1,681	1,646,800	1,681
2016-01-28	1,670	1,703	1,650	1,652	902,400	1,652
2016-01-27	1,686	1,697	1,661	1,690	1,027,400	1,690
2016-01-26	1,614	1,649	1,611	1,621	824,200	1,621
2016-01-25	1,649	1,697	1,631	1,669	1,687,400	1,669
2016-01-22	1,542	1,612	1,542	1,609	959,300	1,609
2016-01-21	1,548	1,591	1,501	1,502	996,200	1,502
2016-01-20	1,583	1,596	1,527	1,535	1,491,800	1,535
2016-01-19	1,540	1,590	1,538	1,585	861,300	1,585
2016-01-18	1,530	1,560	1,510	1,548	1,485,900	1,548
2016-01-15	1,649	1,656	1,568	1,579	1,331,400	1,579
2016-01-14	1,644	1,650	1,584	1,620	1,745,500	1,620
2016-01-13	1,690	1,727	1,686	1,714	860,100	1,714
2016-01-12	1,719	1,725	1,650	1,661	905,700	1,661
2016-01-08	1,738	1,788	1,719	1,759	1,099,900	1,759
2016-01-07	1,831	1,848	1,754	1,763	1,474,700	1,763
2016-01-06	1,910	1,923	1,826	1,836	1,355,500	1,836
2016-01-05	1,981	1,992	1,913	1,921	1,141,900	1,921
2016-01-04	2,018	2,037	1,990	2,010	689,100	2,010

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 [2016年度]

7732 (株)トプコンの時系列データ [2016年度]