1. HOME >
  2. 株価時系列 >
  3. 7732 >
  4. 2019年

7732 (株)トプコン の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4281,4341,4151,423189,5001,423
2019-12-271,4411,4421,4261,433140,9001,433
2019-12-261,3861,4281,3861,428245,5001,428
2019-12-251,4141,4141,3941,398202,8001,398
2019-12-241,4321,4341,4201,42791,3001,427
2019-12-231,4601,4601,4231,425155,5001,425
2019-12-201,4491,4521,4261,443297,2001,443
2019-12-191,4321,4481,4281,446238,7001,446
2019-12-181,4671,4671,4361,444283,5001,444
2019-12-171,4741,4761,4521,466270,2001,466
2019-12-161,5071,5081,4671,468273,8001,468
2019-12-131,5051,5211,4911,507727,1001,507
2019-12-121,4571,4701,4441,455303,8001,455
2019-12-111,4591,4591,4331,446204,6001,446
2019-12-101,4461,4631,4461,456278,1001,456
2019-12-091,4461,4491,4311,446232,1001,446
2019-12-061,4301,4421,4211,435208,9001,435
2019-12-051,4241,4431,4231,435317,2001,435
2019-12-041,3961,4061,3811,405429,2001,405
2019-12-031,4411,4561,3811,417509,4001,417
2019-12-021,4701,4801,4641,471248,3001,471
2019-11-291,4441,4601,4381,448383,7001,448
2019-11-281,4721,4721,4381,442231,2001,442
2019-11-271,4561,4691,4511,466253,4001,466
2019-11-261,4691,4751,4441,453303,7001,453
2019-11-251,4511,4591,4371,445357,1001,445
2019-11-221,4121,4561,4101,426584,9001,426
2019-11-211,4141,4141,3711,402479,6001,402
2019-11-201,4211,4321,4121,431390,0001,431
2019-11-191,4511,4561,4331,443322,3001,443
2019-11-181,4751,4781,4591,465214,0001,465
2019-11-151,4451,4801,4401,467288,7001,467
2019-11-141,4821,4971,4541,457439,2001,457
2019-11-131,4901,5021,4791,488367,0001,488
2019-11-121,5171,5211,4771,501558,4001,501
2019-11-111,5001,5331,4961,519559,9001,519
2019-11-081,5191,5231,4811,491668,2001,491
2019-11-071,4751,4831,4601,477537,9001,477
2019-11-061,5001,5011,4651,480590,9001,480
2019-11-051,5021,5071,4641,479658,7001,479
2019-11-011,4821,4991,4621,480942,4001,480
2019-10-311,5141,5171,4821,506467,3001,506
2019-10-301,5071,5121,4861,504661,4001,504
2019-10-291,5261,5281,5001,509424,4001,509
2019-10-281,5001,5061,4881,499444,9001,499
2019-10-251,4881,4911,4621,474339,6001,474
2019-10-241,4901,4981,4731,483548,4001,483
2019-10-231,4301,4671,4151,464710,6001,464
2019-10-211,4331,4371,4151,416289,8001,416
2019-10-181,4131,4221,3931,407321,6001,407
2019-10-171,4081,4121,3911,404460,2001,404
2019-10-161,4291,4301,3961,403396,5001,403
2019-10-151,4041,4221,3841,402480,5001,402
2019-10-111,3651,3731,3531,373351,8001,373
2019-10-101,3601,3661,3441,350459,7001,350
2019-10-091,3491,3671,3351,362491,7001,362
2019-10-081,3541,3821,3491,367575,3001,367
2019-10-071,3391,3471,3301,344500,4001,344
2019-10-041,3591,3591,3231,327627,1001,327
2019-10-031,3401,3691,3341,357973,5001,357
2019-10-021,4131,4181,3791,4001,236,3001,400
2019-10-011,4351,4491,4351,443427,9001,443
2019-09-301,4261,4461,4211,433617,9001,433
2019-09-271,4261,4411,4201,436645,8001,436
2019-09-261,4471,4501,4131,420534,6001,420
2019-09-251,4281,4301,4031,421383,5001,421
2019-09-241,4431,4561,4281,445457,4001,445
2019-09-201,4631,4751,4471,455531,0001,455
2019-09-191,4451,4641,4361,443813,5001,443
2019-09-181,4691,4701,4051,4181,005,6001,418
2019-09-171,4541,4741,4361,472889,0001,472
2019-09-131,4801,4801,4411,4631,275,3001,463
2019-09-121,4461,4761,4431,4591,026,1001,459
2019-09-111,4091,4351,3971,429945,9001,429
2019-09-101,3561,4091,3491,4001,177,3001,400
2019-09-091,3321,3341,3171,330681,9001,330
2019-09-061,3011,3231,2981,309734,7001,309
2019-09-051,2491,2891,2491,282798,4001,282
2019-09-041,2201,2391,2151,230561,3001,230
2019-09-031,2151,2441,2151,234429,9001,234
2019-09-021,2331,2341,2181,222461,6001,222
2019-08-301,2151,2491,2151,228758,5001,228
2019-08-291,1951,2091,1791,189578,0001,189
2019-08-281,1811,1841,1711,177503,0001,177
2019-08-271,1731,1951,1651,177708,0001,177
2019-08-261,1661,1701,1441,148636,1001,148
2019-08-231,2081,2181,1941,196519,1001,196
2019-08-221,1861,1981,1811,196706,1001,196
2019-08-211,1681,1781,1581,177576,1001,177
2019-08-201,1851,1941,1741,194412,5001,194
2019-08-191,1831,1991,1761,190392,3001,190
2019-08-161,1371,1661,1321,160339,7001,160
2019-08-151,1301,1481,1261,147444,4001,147
2019-08-141,1521,1691,1451,167609,9001,167
2019-08-131,1541,1671,1431,147727,8001,147
2019-08-091,2071,2161,1781,178422,9001,178
2019-08-081,2151,2151,1881,198635,1001,198
2019-08-071,2101,2471,2081,216744,1001,216
2019-08-061,1571,2091,1511,2021,110,7001,202
2019-08-051,2251,2401,2061,2171,088,8001,217
2019-08-021,2421,2631,2331,238855,8001,238
2019-08-011,2401,2841,2261,2811,217,4001,281
2019-07-311,3011,3191,2811,284743,9001,284
2019-07-301,3041,3121,2901,304548,9001,304
2019-07-291,2981,3011,2821,291390,0001,291
2019-07-261,2961,3031,2771,302428,5001,302
2019-07-251,3241,3261,3121,318372,2001,318
2019-07-241,3111,3151,3031,310459,4001,310
2019-07-231,2831,3051,2801,298446,7001,298
2019-07-221,2851,2901,2721,283601,7001,283
2019-07-191,2631,2981,2611,291626,7001,291
2019-07-181,3101,3121,2481,252811,6001,252
2019-07-171,3311,3321,3111,317397,7001,317
2019-07-161,3431,3601,3341,344502,6001,344
2019-07-121,3551,3571,3331,339402,7001,339
2019-07-111,3681,3691,3391,345560,5001,345
2019-07-101,3991,3991,3671,368582,0001,368
2019-07-091,4161,4261,3971,411451,8001,411
2019-07-081,4361,4361,4161,422289,5001,422
2019-07-051,4251,4431,4151,443393,5001,443
2019-07-041,4341,4371,4151,425261,7001,425
2019-07-031,4261,4341,4121,433462,8001,433
2019-07-021,4351,4591,4341,457595,4001,457
2019-07-011,3891,4311,3891,428696,0001,428
2019-06-281,3221,3501,3151,348497,3001,348
2019-06-271,3171,3401,3081,340300,4001,340
2019-06-261,2951,3141,2911,296256,8001,296
2019-06-251,3491,3561,3201,323344,8001,323
2019-06-241,3341,3501,3291,349219,2001,349
2019-06-211,3241,3481,3151,342732,2001,342
2019-06-201,3091,3241,3001,324370,0001,324
2019-06-191,2981,3051,2901,302598,7001,302
2019-06-181,3001,3041,2601,263472,6001,263
2019-06-171,2951,2971,2701,280473,4001,280
2019-06-141,3151,3151,2981,303462,7001,303
2019-06-131,3651,3671,3141,315490,9001,315
2019-06-121,3681,3971,3651,378299,9001,378
2019-06-111,3571,3851,3531,378766,7001,378
2019-06-101,3531,3621,3381,3501,081,5001,350
2019-06-071,3621,3661,3381,350486,6001,350
2019-06-061,4131,4161,3661,368366,8001,368
2019-06-051,4201,4371,4061,431544,5001,431
2019-06-041,3541,3771,3431,377390,7001,377
2019-06-031,3461,3641,3351,347433,4001,347
2019-05-311,3871,4021,3751,389484,1001,389
2019-05-301,3751,4051,3731,404328,5001,404
2019-05-291,3861,3931,3541,387501,6001,387
2019-05-281,4141,4241,4031,408471,4001,408
2019-05-271,4141,4141,3941,402368,1001,402
2019-05-241,3751,4131,3661,413609,0001,413
2019-05-231,3851,3961,3541,391503,2001,391
2019-05-221,4001,4141,3701,386659,9001,386
2019-05-211,3241,3781,3121,376955,3001,376
2019-05-201,3581,3711,3271,327481,0001,327
2019-05-171,3451,3711,3411,355578,8001,355
2019-05-161,3271,3351,3001,308451,8001,308
2019-05-151,2941,3211,2731,312706,8001,312
2019-05-141,2791,2971,2511,283727,9001,283
2019-05-131,3311,3421,3091,309566,2001,309
2019-05-101,3261,3731,3211,354684,3001,354
2019-05-091,3361,3641,3321,332835,9001,332
2019-05-081,3481,3611,3351,340919,5001,340
2019-05-071,4051,4281,3561,3641,652,0001,364
2019-04-261,3351,3501,3131,345769,5001,345
2019-04-251,3301,3441,3201,341552,1001,341
2019-04-241,3551,3721,3241,327654,2001,327
2019-04-231,3441,3481,3151,333605,9001,333
2019-04-221,3531,3671,3371,352305,0001,352
2019-04-191,3461,3721,3451,357416,4001,357
2019-04-181,3931,3931,3381,340588,6001,340
2019-04-171,3771,3921,3731,380541,7001,380
2019-04-161,3631,3791,3501,359634,7001,359
2019-04-151,3261,3591,3231,353743,4001,353
2019-04-121,3361,3371,3121,314559,2001,314
2019-04-111,3191,3421,3171,329755,3001,329
2019-04-101,3251,3291,3101,310646,9001,310
2019-04-091,3281,3481,3181,342857,7001,342
2019-04-081,3481,3541,3021,3091,092,5001,309
2019-04-051,3551,3681,3491,358815,2001,358
2019-04-041,3561,3811,3471,3651,124,1001,365
2019-04-031,3251,3591,3191,350910,2001,350
2019-04-021,3481,3501,3271,3321,436,8001,332
2019-04-011,3201,3321,3061,3181,989,4001,318
2019-03-291,3011,3151,2821,306921,7001,306
2019-03-281,3301,3321,2951,304858,0001,304
2019-03-271,3321,3511,3291,347866,3001,347
2019-03-261,3641,3671,3541,358821,8001,358
2019-03-251,3831,3861,3401,344786,3001,344
2019-03-221,4401,4521,4071,411656,7001,411
2019-03-201,4501,4611,4311,442532,8001,442
2019-03-191,4351,4591,4291,451500,2001,451
2019-03-181,4371,4501,4261,435612,1001,435
2019-03-151,3931,4321,3931,4231,306,5001,423
2019-03-141,4201,4251,3901,393763,3001,393
2019-03-131,4331,4481,4091,4101,029,3001,410
2019-03-121,4751,5021,4541,4631,372,9001,463
2019-03-111,4731,4731,4101,445856,1001,445
2019-03-081,5531,5671,4671,4871,123,7001,487
2019-03-071,6181,6181,5751,593652,1001,593
2019-03-061,6321,6551,6231,640728,3001,640
2019-03-051,6691,6791,6071,6311,331,4001,631
2019-03-041,5841,6861,5841,6691,231,7001,669
2019-03-011,5331,5731,5291,561836,8001,561
2019-02-281,5301,5301,4931,507551,3001,507
2019-02-271,5291,5351,5051,516434,0001,516
2019-02-261,5371,5461,5101,519366,8001,519
2019-02-251,5271,5471,5191,541374,8001,541
2019-02-221,5141,5271,4991,521553,4001,521
2019-02-211,5491,5651,5081,519461,4001,519
2019-02-201,5481,5601,5361,548368,7001,548
2019-02-191,5151,5331,5001,532301,7001,532
2019-02-181,5341,5671,5291,533575,3001,533
2019-02-151,5091,5151,4801,483371,1001,483
2019-02-141,5541,5551,5111,520403,2001,520
2019-02-131,5011,5471,4851,536616,1001,536
2019-02-121,4311,4991,4261,479605,8001,479
2019-02-081,4591,4661,4091,411632,8001,411
2019-02-071,5031,5091,4791,489534,3001,489
2019-02-061,5421,5461,4831,489539,6001,489
2019-02-051,5821,5871,5401,547521,5001,547
2019-02-041,4501,5511,4411,549854,6001,549
2019-02-011,4761,4771,4341,437709,5001,437
2019-01-311,4001,4771,3921,4621,962,4001,462
2019-01-301,5651,5831,5361,542667,0001,542
2019-01-291,5411,5491,5101,547479,7001,547
2019-01-281,5681,5781,5481,553380,0001,553
2019-01-251,5241,5681,5161,559405,7001,559
2019-01-241,5071,5231,4981,521256,9001,521
2019-01-231,5011,5241,4861,513369,4001,513
2019-01-221,5521,5571,5221,530504,9001,530
2019-01-211,5111,5531,5111,545568,0001,545
2019-01-181,4491,4941,4481,488656,0001,488
2019-01-171,4721,5051,4411,445496,9001,445
2019-01-161,4891,5101,4501,460532,0001,460
2019-01-151,4491,5161,4491,513422,5001,513
2019-01-111,4741,4901,4651,478311,2001,478
2019-01-101,4861,5031,4471,463461,2001,463
2019-01-091,4861,5091,4831,490365,6001,490
2019-01-081,4311,4851,4311,470518,8001,470
2019-01-071,3771,4331,3401,412921,5001,412
2019-01-041,4031,4031,3361,361639,4001,361

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