7732 (株)トプコンの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,426	2,454	2,422	2,437	471,100	2,437
2017-12-28	2,431	2,443	2,410	2,417	394,100	2,417
2017-12-27	2,396	2,433	2,386	2,416	302,400	2,416
2017-12-26	2,399	2,421	2,388	2,391	422,000	2,391
2017-12-25	2,387	2,427	2,368	2,419	487,200	2,419
2017-12-22	2,333	2,359	2,309	2,358	585,900	2,358
2017-12-21	2,332	2,353	2,297	2,342	702,000	2,342
2017-12-20	2,375	2,376	2,342	2,355	510,600	2,355
2017-12-19	2,430	2,434	2,381	2,382	459,600	2,382
2017-12-18	2,388	2,471	2,387	2,449	669,200	2,449
2017-12-15	2,402	2,424	2,326	2,353	878,000	2,353
2017-12-14	2,375	2,404	2,348	2,355	481,700	2,355
2017-12-13	2,400	2,400	2,357	2,372	375,900	2,372
2017-12-12	2,409	2,427	2,395	2,401	328,200	2,401
2017-12-11	2,407	2,414	2,381	2,412	424,500	2,412
2017-12-08	2,356	2,415	2,355	2,409	734,800	2,409
2017-12-07	2,400	2,431	2,392	2,406	466,300	2,406
2017-12-06	2,435	2,440	2,366	2,375	867,600	2,375
2017-12-05	2,445	2,476	2,440	2,459	600,200	2,459
2017-12-04	2,507	2,520	2,489	2,490	551,100	2,490
2017-12-01	2,512	2,512	2,467	2,495	582,200	2,495
2017-11-30	2,560	2,560	2,488	2,491	776,500	2,491
2017-11-29	2,529	2,575	2,519	2,567	695,000	2,567
2017-11-28	2,533	2,547	2,486	2,503	792,000	2,503
2017-11-27	2,591	2,603	2,566	2,579	286,800	2,579
2017-11-24	2,578	2,612	2,567	2,610	279,600	2,610
2017-11-22	2,615	2,636	2,562	2,584	604,500	2,584
2017-11-21	2,570	2,618	2,570	2,602	900,500	2,602
2017-11-20	2,507	2,562	2,487	2,554	485,800	2,554
2017-11-17	2,528	2,528	2,480	2,495	433,600	2,495
2017-11-16	2,367	2,493	2,363	2,478	666,000	2,478
2017-11-15	2,421	2,447	2,360	2,381	436,700	2,381
2017-11-13	2,487	2,487	2,444	2,449	354,300	2,449
2017-11-10	2,485	2,508	2,432	2,487	672,400	2,487
2017-11-09	2,559	2,598	2,465	2,521	990,400	2,521
2017-11-08	2,460	2,577	2,454	2,557	1,217,600	2,557
2017-11-07	2,326	2,454	2,325	2,453	798,300	2,453
2017-11-06	2,347	2,356	2,296	2,317	741,000	2,317
2017-11-02	2,375	2,376	2,298	2,339	706,900	2,339
2017-11-01	2,385	2,410	2,358	2,379	813,200	2,379
2017-10-31	2,300	2,404	2,283	2,383	1,642,700	2,383
2017-10-30	2,186	2,320	2,186	2,238	2,751,600	2,238
2017-10-27	2,364	2,404	2,306	2,363	1,168,400	2,363
2017-10-26	2,333	2,362	2,322	2,351	744,400	2,351
2017-10-25	2,315	2,353	2,314	2,323	566,800	2,323
2017-10-24	2,260	2,304	2,258	2,301	366,900	2,301
2017-10-23	2,290	2,292	2,260	2,274	426,100	2,274
2017-10-20	2,240	2,274	2,236	2,266	402,500	2,266
2017-10-19	2,270	2,283	2,257	2,261	434,900	2,261
2017-10-18	2,277	2,289	2,250	2,275	375,900	2,275
2017-10-17	2,324	2,337	2,271	2,278	717,000	2,278
2017-10-16	2,310	2,334	2,299	2,318	590,000	2,318
2017-10-13	2,262	2,344	2,262	2,315	1,052,000	2,315
2017-10-12	2,229	2,277	2,226	2,261	694,900	2,261
2017-10-11	2,167	2,247	2,165	2,244	893,300	2,244
2017-10-10	2,099	2,180	2,098	2,180	697,100	2,180
2017-10-06	2,117	2,133	2,105	2,114	529,000	2,114
2017-10-05	2,090	2,111	2,068	2,110	518,300	2,110
2017-10-04	2,069	2,107	2,059	2,100	661,000	2,100
2017-10-03	2,005	2,064	1,993	2,063	668,000	2,063
2017-10-02	1,988	2,004	1,985	1,999	444,200	1,999
2017-09-29	1,953	1,982	1,948	1,982	400,700	1,982
2017-09-28	1,948	1,961	1,927	1,958	480,500	1,958
2017-09-27	1,918	1,926	1,901	1,918	403,000	1,918
2017-09-26	1,944	1,951	1,922	1,924	347,500	1,924
2017-09-25	1,936	1,962	1,936	1,960	279,700	1,960
2017-09-22	1,930	1,941	1,912	1,917	332,200	1,917
2017-09-21	1,967	1,976	1,924	1,930	522,800	1,930
2017-09-20	2,005	2,007	1,954	1,967	720,700	1,967
2017-09-19	2,019	2,032	2,005	2,021	598,100	2,021
2017-09-15	1,995	2,005	1,977	2,005	406,000	2,005
2017-09-14	2,022	2,026	1,988	1,995	376,400	1,995
2017-09-13	1,985	2,002	1,967	1,998	479,700	1,998
2017-09-12	1,974	1,982	1,952	1,974	637,800	1,974
2017-09-11	1,938	1,971	1,932	1,942	444,100	1,942
2017-09-08	1,916	1,941	1,908	1,917	511,400	1,917
2017-09-07	1,886	1,920	1,872	1,912	374,100	1,912
2017-09-06	1,824	1,892	1,804	1,888	397,600	1,888
2017-09-05	1,880	1,885	1,811	1,829	703,200	1,829
2017-09-04	1,913	1,923	1,874	1,879	555,000	1,879
2017-09-01	1,957	1,964	1,927	1,953	580,400	1,953
2017-08-31	1,968	1,970	1,936	1,941	627,400	1,941
2017-08-30	1,918	1,961	1,905	1,949	1,466,400	1,949
2017-08-29	1,872	1,884	1,862	1,884	319,700	1,884
2017-08-28	1,892	1,901	1,869	1,900	376,600	1,900
2017-08-25	1,902	1,902	1,874	1,880	264,200	1,880
2017-08-24	1,881	1,903	1,868	1,877	401,700	1,877
2017-08-23	1,931	1,956	1,868	1,875	559,200	1,875
2017-08-22	1,862	1,887	1,858	1,882	680,100	1,882
2017-08-21	1,920	1,923	1,852	1,859	973,700	1,859
2017-08-18	1,964	1,974	1,946	1,948	419,600	1,948
2017-08-17	2,025	2,029	1,995	1,997	496,600	1,997
2017-08-16	2,043	2,064	2,020	2,049	366,600	2,049
2017-08-15	1,998	2,055	1,996	2,047	579,300	2,047
2017-08-14	1,997	2,034	1,966	1,971	648,800	1,971
2017-08-10	2,026	2,047	2,021	2,047	313,300	2,047
2017-08-09	2,066	2,072	2,019	2,036	463,500	2,036
2017-08-08	2,098	2,109	2,069	2,084	711,000	2,084
2017-08-07	2,019	2,095	2,019	2,093	1,006,800	2,093
2017-08-04	1,944	2,004	1,935	2,000	564,500	2,000
2017-08-03	1,951	1,951	1,920	1,944	310,000	1,944
2017-08-02	1,916	1,969	1,916	1,958	777,100	1,958
2017-08-01	1,890	1,895	1,846	1,888	847,600	1,888
2017-07-31	2,006	2,012	1,885	1,890	1,449,000	1,890
2017-07-28	2,084	2,094	2,053	2,055	757,700	2,055
2017-07-27	2,046	2,080	2,040	2,066	558,800	2,066
2017-07-26	2,036	2,063	2,028	2,043	505,500	2,043
2017-07-25	2,033	2,055	2,022	2,041	497,200	2,041
2017-07-24	1,980	2,014	1,968	2,013	355,700	2,013
2017-07-21	1,983	2,008	1,976	1,998	483,800	1,998
2017-07-20	1,975	1,987	1,967	1,975	312,100	1,975
2017-07-19	1,943	1,973	1,937	1,966	381,400	1,966
2017-07-18	1,945	1,959	1,936	1,957	439,400	1,957
2017-07-14	1,985	1,995	1,947	1,948	831,400	1,948
2017-07-13	2,042	2,045	2,003	2,013	428,500	2,013
2017-07-12	2,039	2,053	2,023	2,041	350,000	2,041
2017-07-11	2,032	2,060	2,019	2,050	766,700	2,050
2017-07-10	1,975	2,015	1,970	2,012	605,900	2,012
2017-07-07	1,940	1,972	1,933	1,949	423,700	1,949
2017-07-06	1,960	1,988	1,953	1,964	646,300	1,964
2017-07-05	1,965	1,981	1,927	1,956	757,000	1,956
2017-07-04	1,975	2,004	1,968	1,980	879,600	1,980
2017-07-03	1,958	1,960	1,931	1,952	537,300	1,952
2017-06-30	1,914	1,934	1,904	1,934	967,100	1,934
2017-06-29	1,930	1,956	1,923	1,939	1,329,800	1,939
2017-06-28	1,925	1,944	1,912	1,927	906,300	1,927
2017-06-27	1,926	1,940	1,913	1,925	457,600	1,925
2017-06-26	1,907	1,935	1,907	1,912	606,000	1,912
2017-06-23	1,923	1,931	1,894	1,898	645,700	1,898
2017-06-22	1,901	1,964	1,900	1,916	1,258,000	1,916
2017-06-21	1,899	1,905	1,888	1,898	762,300	1,898
2017-06-20	1,913	1,915	1,897	1,898	637,200	1,898
2017-06-19	1,866	1,882	1,862	1,873	565,000	1,873
2017-06-16	1,851	1,858	1,825	1,852	1,029,300	1,852
2017-06-15	1,844	1,868	1,833	1,852	476,600	1,852
2017-06-14	1,870	1,876	1,849	1,850	518,900	1,850
2017-06-13	1,858	1,868	1,839	1,859	481,200	1,859
2017-06-12	1,880	1,880	1,847	1,858	495,600	1,858
2017-06-09	1,900	1,913	1,894	1,900	704,500	1,900
2017-06-08	1,959	1,979	1,928	1,930	546,700	1,930
2017-06-07	1,954	1,968	1,943	1,968	547,700	1,968
2017-06-06	2,015	2,022	1,968	1,973	826,700	1,973
2017-06-05	2,069	2,078	2,031	2,044	508,400	2,044
2017-06-02	2,024	2,075	2,002	2,073	642,300	2,073
2017-06-01	2,011	2,047	2,001	2,005	566,100	2,005
2017-05-31	2,009	2,027	1,995	2,023	337,200	2,023
2017-05-30	2,050	2,050	2,005	2,020	340,500	2,020
2017-05-29	2,028	2,052	2,024	2,038	333,400	2,038
2017-05-26	2,038	2,043	2,013	2,030	359,600	2,030
2017-05-25	2,077	2,093	2,057	2,058	597,700	2,058
2017-05-24	2,040	2,056	2,022	2,055	554,300	2,055
2017-05-23	2,015	2,039	1,998	2,001	331,800	2,001
2017-05-22	2,026	2,027	1,997	2,008	266,300	2,008
2017-05-19	2,033	2,049	2,005	2,011	512,000	2,011
2017-05-18	2,021	2,031	2,001	2,015	557,000	2,015
2017-05-17	2,070	2,091	2,044	2,066	676,700	2,066
2017-05-16	2,095	2,134	2,092	2,103	979,300	2,103
2017-05-15	2,079	2,086	2,059	2,064	580,700	2,064
2017-05-12	2,097	2,119	2,092	2,100	779,100	2,100
2017-05-11	2,159	2,177	2,123	2,125	1,036,600	2,125
2017-05-10	2,179	2,206	2,158	2,179	840,500	2,179
2017-05-09	2,182	2,197	2,166	2,182	678,700	2,182
2017-05-08	2,144	2,195	2,144	2,187	1,062,100	2,187
2017-05-02	2,072	2,114	2,065	2,112	982,900	2,112
2017-05-01	1,964	2,081	1,951	2,073	1,406,300	2,073
2017-04-28	1,966	1,986	1,948	1,967	743,900	1,967
2017-04-27	1,995	2,014	1,956	1,965	916,900	1,965
2017-04-26	1,903	1,962	1,901	1,959	770,700	1,959
2017-04-25	1,861	1,883	1,846	1,877	581,000	1,877
2017-04-24	1,850	1,889	1,835	1,870	859,800	1,870
2017-04-21	1,809	1,817	1,788	1,814	451,700	1,814
2017-04-20	1,780	1,808	1,769	1,792	467,600	1,792
2017-04-19	1,763	1,813	1,763	1,795	655,900	1,795
2017-04-18	1,817	1,824	1,780	1,792	551,300	1,792
2017-04-17	1,774	1,805	1,769	1,800	521,700	1,800
2017-04-14	1,789	1,825	1,781	1,800	743,500	1,800
2017-04-13	1,786	1,799	1,768	1,798	625,000	1,798
2017-04-12	1,840	1,852	1,817	1,826	500,100	1,826
2017-04-11	1,885	1,904	1,861	1,868	610,600	1,868
2017-04-10	1,919	1,955	1,892	1,898	596,300	1,898
2017-04-07	1,941	1,945	1,886	1,918	432,700	1,918
2017-04-06	1,938	1,941	1,893	1,899	406,400	1,899
2017-04-05	1,933	1,988	1,926	1,956	469,900	1,956
2017-04-04	1,991	1,995	1,951	1,968	468,600	1,968
2017-04-03	2,000	2,011	1,971	1,992	393,700	1,992
2017-03-31	2,020	2,036	1,992	1,992	611,300	1,992
2017-03-30	2,041	2,047	2,001	2,004	642,000	2,004
2017-03-29	2,085	2,114	2,071	2,081	545,100	2,081
2017-03-28	2,120	2,148	2,119	2,143	704,500	2,143
2017-03-27	2,110	2,117	2,084	2,085	359,300	2,085
2017-03-24	2,123	2,139	2,106	2,123	423,100	2,123
2017-03-23	2,120	2,151	2,103	2,112	640,800	2,112
2017-03-22	2,107	2,132	2,100	2,123	581,800	2,123
2017-03-21	2,051	2,152	2,051	2,150	817,700	2,150
2017-03-17	2,066	2,078	2,047	2,059	660,900	2,059
2017-03-16	2,063	2,100	2,063	2,098	572,500	2,098
2017-03-15	2,090	2,098	2,075	2,088	320,400	2,088
2017-03-14	2,114	2,131	2,098	2,122	401,400	2,122
2017-03-13	2,117	2,127	2,096	2,114	335,600	2,114
2017-03-10	2,110	2,136	2,109	2,123	683,600	2,123
2017-03-09	2,088	2,106	2,080	2,098	458,500	2,098
2017-03-08	2,074	2,098	2,069	2,095	656,900	2,095
2017-03-07	2,020	2,067	2,017	2,067	751,700	2,067
2017-03-06	1,998	2,014	1,983	1,998	361,000	1,998
2017-03-03	2,001	2,016	1,989	1,996	351,700	1,996
2017-03-02	2,025	2,033	2,007	2,021	625,900	2,021
2017-03-01	1,957	2,005	1,955	1,999	531,600	1,999
2017-02-28	1,965	1,988	1,963	1,968	564,900	1,968
2017-02-27	1,977	1,978	1,929	1,957	657,300	1,957
2017-02-24	1,990	2,002	1,967	1,969	568,700	1,969
2017-02-23	2,020	2,031	2,001	2,015	352,400	2,015
2017-02-22	2,021	2,038	2,008	2,020	508,500	2,020
2017-02-21	2,017	2,035	2,010	2,031	358,100	2,031
2017-02-20	1,986	2,025	1,975	2,023	399,100	2,023
2017-02-17	2,013	2,027	1,994	2,019	440,700	2,019
2017-02-16	2,047	2,050	1,992	2,028	617,400	2,028
2017-02-15	2,068	2,068	2,033	2,046	373,100	2,046
2017-02-14	2,067	2,123	2,015	2,018	903,300	2,018
2017-02-13	2,050	2,067	2,041	2,063	615,400	2,063
2017-02-10	1,998	2,032	1,995	2,027	813,400	2,027
2017-02-09	1,949	1,968	1,942	1,965	522,100	1,965
2017-02-08	1,911	1,968	1,910	1,968	751,700	1,968
2017-02-07	1,924	1,925	1,878	1,912	552,500	1,912
2017-02-06	1,927	1,939	1,882	1,900	594,800	1,900
2017-02-03	1,902	1,932	1,878	1,914	1,023,900	1,914
2017-02-02	1,844	1,919	1,833	1,890	1,536,200	1,890
2017-02-01	1,720	1,846	1,689	1,839	1,288,700	1,839
2017-01-31	1,734	1,756	1,719	1,736	685,100	1,736
2017-01-30	1,760	1,776	1,741	1,774	457,200	1,774
2017-01-27	1,765	1,774	1,731	1,760	597,700	1,760
2017-01-26	1,743	1,759	1,726	1,739	668,500	1,739
2017-01-25	1,717	1,733	1,702	1,723	541,800	1,723
2017-01-24	1,682	1,694	1,663	1,665	376,900	1,665
2017-01-23	1,687	1,705	1,682	1,691	380,700	1,691
2017-01-20	1,698	1,718	1,682	1,704	370,200	1,704
2017-01-19	1,689	1,706	1,668	1,692	348,500	1,692
2017-01-18	1,634	1,678	1,609	1,675	625,700	1,675
2017-01-17	1,720	1,723	1,663	1,663	393,600	1,663
2017-01-16	1,719	1,738	1,707	1,719	342,900	1,719
2017-01-13	1,725	1,735	1,707	1,715	499,700	1,715
2017-01-12	1,750	1,757	1,725	1,730	499,600	1,730
2017-01-11	1,723	1,760	1,714	1,750	615,300	1,750
2017-01-10	1,750	1,761	1,719	1,723	492,900	1,723
2017-01-06	1,748	1,770	1,739	1,763	690,000	1,763
2017-01-05	1,755	1,772	1,739	1,763	572,600	1,763
2017-01-04	1,761	1,764	1,734	1,748	870,800	1,748

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 [2017年度]

7732 (株)トプコンの時系列データ [2017年度]