1. HOME >
  2. 株価時系列 >
  3. 7732 >
  4. 2016年

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
2016-12-301,6951,7661,6941,762719,3001,762
2016-12-291,6961,7071,6681,681528,0001,681
2016-12-281,7241,7451,6971,700496,4001,700
2016-12-271,7211,7601,7141,738418,8001,738
2016-12-261,6831,7311,6741,722522,6001,722
2016-12-221,7311,7311,6831,690811,3001,690
2016-12-211,7701,7861,7401,741578,2001,741
2016-12-201,7681,8031,7681,793434,6001,793
2016-12-191,7821,8001,7651,792448,2001,792
2016-12-161,7721,8121,7701,797941,9001,797
2016-12-151,7651,7711,7151,762906,6001,762
2016-12-141,7261,7851,7261,764941,7001,764
2016-12-131,7531,7531,7131,720901,6001,720
2016-12-121,7831,8131,7581,768691,1001,768
2016-12-091,7791,7791,7121,772890,0001,772
2016-12-081,8101,8221,7771,7791,081,6001,779
2016-12-071,7591,8071,7451,7961,612,6001,796
2016-12-061,7351,7531,7011,712888,2001,712
2016-12-051,6981,7121,6811,711520,4001,711
2016-12-021,6931,7261,6801,719818,0001,719
2016-12-011,7391,7941,6991,7051,685,2001,705
2016-11-301,7371,7391,6981,699791,0001,699
2016-11-291,7591,7601,7181,737768,2001,737
2016-11-281,7751,7771,7071,7571,070,3001,757
2016-11-251,8251,8321,7741,782741,6001,782
2016-11-241,8101,8371,8071,8171,169,6001,817
2016-11-221,8131,8131,7631,775841,6001,775
2016-11-211,8371,8391,8051,813675,4001,813
2016-11-181,8291,8401,8061,815828,0001,815
2016-11-171,7901,8091,7661,808760,9001,808
2016-11-161,7501,8231,7501,8071,581,4001,807
2016-11-151,7281,7551,7151,728757,7001,728
2016-11-141,7021,7401,6931,7351,412,2001,735
2016-11-111,7631,7651,6681,7061,851,7001,706
2016-11-101,7181,7601,7051,7501,640,5001,750
2016-11-091,7001,7121,5511,5882,150,7001,588
2016-11-081,7281,7401,6671,6781,461,6001,678
2016-11-071,7001,7321,6721,7182,056,6001,718
2016-11-041,6301,7121,6131,6941,765,1001,694
2016-11-021,6651,6881,6451,6592,373,7001,659
2016-11-011,5881,7211,5781,7113,663,7001,711
2016-10-311,4001,5891,3521,5713,853,3001,571
2016-10-281,4981,5031,4531,4732,629,9001,473
2016-10-271,5021,5191,4721,477728,6001,477
2016-10-261,4851,5061,4781,501928,3001,501
2016-10-251,4961,5111,4841,499569,1001,499
2016-10-241,5001,5041,4741,483619,2001,483
2016-10-211,5001,5261,4921,511710,4001,511
2016-10-201,5151,5281,5041,516836,9001,516
2016-10-191,5561,5591,5161,5261,009,9001,526
2016-10-171,4951,5391,4921,532681,4001,532
2016-10-131,4901,5161,4501,4761,271,4001,476
2016-10-121,5251,5561,5061,5081,127,5001,508
2016-10-111,5131,5701,5131,5621,325,5001,562
2016-10-071,4811,4931,4681,490590,6001,490
2016-10-061,4771,5081,4761,485786,2001,485
2016-10-051,4801,4831,4441,452849,5001,452
2016-10-041,4381,4821,4371,476988,7001,476
2016-10-031,4421,4591,4181,427761,0001,427
2016-09-301,4001,4371,3841,4291,039,3001,429
2016-09-291,4001,4161,3971,412742,0001,412
2016-09-281,3721,4051,3551,396637,8001,396
2016-09-271,3581,3891,3311,389819,4001,389
2016-09-261,4211,4211,3761,392779,4001,392
2016-09-231,3991,4491,3871,4231,434,5001,423
2016-09-211,2771,4051,2571,3992,014,3001,399
2016-09-201,2711,2871,2541,282979,4001,282
2016-09-161,2591,2761,2521,265680,5001,265
2016-09-151,2311,2611,2301,250560,6001,250
2016-09-141,2561,2601,2311,237589,2001,237
2016-09-131,2591,2781,2511,267791,1001,267
2016-09-121,2451,2481,2201,229536,2001,229
2016-09-091,2421,2801,2311,263979,0001,263
2016-09-081,2301,2471,2251,243923,9001,243
2016-09-071,2701,2771,2241,2301,163,8001,230
2016-09-061,3521,3581,2901,3001,020,5001,300
2016-09-051,3381,3671,3231,343684,2001,343
2016-09-021,3681,3691,3191,324532,2001,324
2016-09-011,3591,3831,3481,383817,5001,383
2016-08-311,3641,3771,3501,354567,0001,354
2016-08-301,3461,3831,3421,360948,3001,360
2016-08-291,3351,3551,3241,346602,8001,346
2016-08-261,3041,3121,2741,276669,8001,276
2016-08-251,3101,3521,2851,320972,1001,320
2016-08-241,3311,3721,3221,337798,7001,337
2016-08-231,3601,3611,3101,332894,1001,332
2016-08-221,3981,4001,3661,372899,2001,372
2016-08-191,4011,4361,3921,406789,5001,406
2016-08-181,4001,4251,3881,401939,0001,401
2016-08-171,3581,4201,3571,4131,370,1001,413
2016-08-161,3361,3721,3141,3521,434,7001,352
2016-08-151,3061,3861,3061,3501,040,4001,350
2016-08-121,2991,3201,2881,305893,8001,305
2016-08-101,3291,3321,2781,285883,2001,285
2016-08-091,2991,3401,2801,3351,278,1001,335
2016-08-081,2301,3251,2251,3231,852,8001,323
2016-08-051,2091,2461,1821,1861,903,4001,186
2016-08-041,2001,2381,1831,2281,317,8001,228
2016-08-031,2431,2501,2071,2121,998,2001,212
2016-08-021,1281,3431,1191,3035,615,8001,303
2016-08-011,1441,1441,1441,144399,7001,144
2016-07-29972998960994876,700994
2016-07-289931,003980986435,800986
2016-07-279801,001979993724,500993
2016-07-261,0201,020967968770,900968
2016-07-251,0501,0661,0221,031614,6001,031
2016-07-221,0451,0551,0321,046529,0001,046
2016-07-211,0391,0611,0311,059576,1001,059
2016-07-201,0361,0411,0101,021618,0001,021
2016-07-191,0421,0631,0301,047665,2001,047
2016-07-151,0381,0501,0061,0141,104,8001,014
2016-07-141,0071,0521,0071,0471,200,4001,047
2016-07-131,0691,0841,0551,059646,7001,059
2016-07-129901,0389901,027819,7001,027
2016-07-11937973937970416,500970
2016-07-08930953915922542,100922
2016-07-07936954923934644,300934
2016-07-06964966939947667,300947
2016-07-05991998979993513,500993
2016-07-049901,005977996486,900996
2016-07-011,0031,031986992886,700992
2016-06-301,0271,0379991,002726,9001,002
2016-06-299981,0169811,005600,1001,005
2016-06-28978988942978794,000978
2016-06-271,0291,029981987634,700987
2016-06-241,1561,1579881,0001,117,3001,000
2016-06-231,0741,1261,0651,122420,0001,122
2016-06-221,1001,1031,0751,079399,7001,079
2016-06-211,0801,1061,0661,101596,9001,101
2016-06-201,0791,1131,0791,089525,4001,089
2016-06-171,0641,0751,0461,0651,204,5001,065
2016-06-161,1121,1261,0461,055690,0001,055
2016-06-151,0801,1341,0801,118617,0001,118
2016-06-141,1171,1261,0771,090829,0001,090
2016-06-131,1401,1421,1191,119631,3001,119
2016-06-101,1761,1851,1661,180819,6001,180
2016-06-091,1591,2021,1561,1831,642,4001,183
2016-06-081,1341,1681,1251,168852,0001,168
2016-06-071,1191,1641,1181,1451,105,5001,145
2016-06-061,0901,1031,0641,102856,7001,102
2016-06-031,1171,1491,1131,123756,4001,123
2016-06-021,1251,1391,1041,1141,194,0001,114
2016-06-011,1021,1591,0841,1301,004,6001,130
2016-05-311,1121,1421,1021,130973,5001,130
2016-05-301,0881,1251,0801,1121,086,6001,112
2016-05-271,0721,0851,0571,078964,5001,078
2016-05-261,0601,0801,0351,0421,362,7001,042
2016-05-251,0261,0341,0141,030697,7001,030
2016-05-241,0171,0341,0051,008779,7001,008
2016-05-239981,0239891,0211,021,5001,021
2016-05-201,0021,0079919981,036,000998
2016-05-191,0221,0299991,0021,183,3001,002
2016-05-181,0161,0461,0041,0141,424,5001,014
2016-05-171,0121,0429951,0201,218,9001,020
2016-05-161,0021,0199689992,371,500999
2016-05-131,0611,0611,0221,0281,184,6001,028
2016-05-121,0521,0741,0321,0661,005,2001,066
2016-05-111,0741,0901,0611,0661,286,9001,066
2016-05-101,0391,0591,0231,0581,635,6001,058
2016-05-091,0401,0441,0121,0331,921,6001,033
2016-05-061,0751,0891,0231,0393,889,6001,039
2016-05-021,2001,2031,0681,0683,766,5001,068
2016-04-281,4161,4341,3651,3681,332,1001,368
2016-04-271,4581,4601,4281,438739,0001,438
2016-04-261,4511,4881,4401,4541,240,4001,454
2016-04-251,4481,4601,4201,443791,0001,443
2016-04-221,4581,4701,4351,4521,219,7001,452
2016-04-211,4721,4831,4511,4631,196,9001,463
2016-04-201,4641,4731,4451,4491,188,1001,449
2016-04-191,4041,4251,3871,4181,482,1001,418
2016-04-181,3831,4101,3751,389667,8001,389
2016-04-151,4541,4711,4411,447646,0001,447
2016-04-141,4621,4941,4541,478930,8001,478
2016-04-131,4221,4481,4111,443743,6001,443
2016-04-121,3531,4161,3381,403695,6001,403
2016-04-111,3291,3641,2981,356773,2001,356
2016-04-081,2971,3471,2581,3291,716,9001,329
2016-04-071,3711,4141,3331,346790,5001,346
2016-04-061,3251,3761,3191,368720,5001,368
2016-04-051,3681,3821,3341,3511,230,5001,351
2016-04-041,4001,4271,3621,3721,269,8001,372
2016-04-011,4881,4881,4101,421744,2001,421
2016-03-311,4961,5091,4741,484976,4001,484
2016-03-301,4961,5061,4751,485510,7001,485
2016-03-291,4581,4991,4551,497735,1001,497
2016-03-281,4981,5131,4621,483708,9001,483
2016-03-251,4681,5021,4511,498652,1001,498
2016-03-241,4871,4901,4161,451687,9001,451
2016-03-231,4841,5061,4661,486810,1001,486
2016-03-221,4501,6321,4401,4791,899,1001,479
2016-03-181,4301,4431,4001,434918,3001,434
2016-03-171,4301,4561,4101,422872,5001,422
2016-03-161,4001,4371,3881,430743,4001,430
2016-03-151,4281,4391,4141,426927,0001,426
2016-03-141,4221,4441,4081,4421,074,3001,442
2016-03-111,3861,4001,3611,3881,311,6001,388
2016-03-101,3711,4001,3631,3901,102,0001,390
2016-03-091,3491,3611,2901,3321,979,5001,332
2016-03-081,3841,4131,3111,3581,834,0001,358
2016-03-071,3701,4071,3631,3821,816,5001,382
2016-03-041,2801,3651,2801,3582,271,1001,358
2016-03-031,2081,2951,2081,2751,899,3001,275
2016-03-021,1501,2211,1411,2081,348,8001,208
2016-03-011,1561,1731,0661,1592,814,8001,159
2016-02-291,2131,2641,1991,2161,196,8001,216
2016-02-261,2091,2351,1911,1991,026,5001,199
2016-02-251,1601,2041,1581,185707,7001,185
2016-02-241,1721,1791,1421,158842,9001,158
2016-02-231,2011,2271,1911,1981,407,4001,198
2016-02-221,1651,1891,1461,1851,501,3001,185
2016-02-191,1551,1681,1221,1621,280,8001,162
2016-02-181,1351,1921,1171,1712,801,1001,171
2016-02-171,0761,1251,0611,0912,321,4001,091
2016-02-169991,0879961,0721,889,2001,072
2016-02-151,0481,0609799991,692,800999
2016-02-129981,0209479502,354,900950
2016-02-101,0221,0599971,0132,409,5001,013
2016-02-091,0221,0559959971,763,200997
2016-02-081,0551,0871,0271,0761,618,2001,076
2016-02-051,0941,1061,0651,0882,141,5001,088
2016-02-041,1101,1271,0571,0943,107,8001,094
2016-02-031,1991,2151,1151,1253,440,2001,125
2016-02-021,3151,3151,2021,2103,811,7001,210
2016-02-011,3591,3651,2811,3214,407,3001,321
2016-01-291,6791,7181,6101,6811,646,8001,681
2016-01-281,6701,7031,6501,652902,4001,652
2016-01-271,6861,6971,6611,6901,027,4001,690
2016-01-261,6141,6491,6111,621824,2001,621
2016-01-251,6491,6971,6311,6691,687,4001,669
2016-01-221,5421,6121,5421,609959,3001,609
2016-01-211,5481,5911,5011,502996,2001,502
2016-01-201,5831,5961,5271,5351,491,8001,535
2016-01-191,5401,5901,5381,585861,3001,585
2016-01-181,5301,5601,5101,5481,485,9001,548
2016-01-151,6491,6561,5681,5791,331,4001,579
2016-01-141,6441,6501,5841,6201,745,5001,620
2016-01-131,6901,7271,6861,714860,1001,714
2016-01-121,7191,7251,6501,661905,7001,661
2016-01-081,7381,7881,7191,7591,099,9001,759
2016-01-071,8311,8481,7541,7631,474,7001,763
2016-01-061,9101,9231,8261,8361,355,5001,836
2016-01-051,9811,9921,9131,9211,141,9001,921
2016-01-042,0182,0371,9902,010689,1002,010

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