1. HOME >
  2. 株価時系列 >
  3. 7732 >
  4. 2020年

7732 (株)トプコン の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2991,2991,2721,282540,4001,282
2020-12-291,2541,3031,2541,303676,3001,303
2020-12-281,2551,2611,2271,241408,9001,241
2020-12-251,2481,2751,2481,263264,8001,263
2020-12-241,2341,2681,2311,248501,4001,248
2020-12-231,2251,2381,1981,217681,1001,217
2020-12-221,2451,2531,2191,226462,2001,226
2020-12-211,2801,2841,2501,261362,1001,261
2020-12-181,2511,2811,2511,273611,2001,273
2020-12-171,2801,2821,2571,266515,0001,266
2020-12-161,2991,3021,2821,290310,2001,290
2020-12-151,2801,2931,2721,291500,1001,291
2020-12-141,2801,3001,2771,285533,8001,285
2020-12-111,3101,3151,2751,281523,3001,281
2020-12-101,3501,3501,3041,322720,1001,322
2020-12-091,3241,3381,3081,338551,2001,338
2020-12-081,2911,3311,2781,330613,6001,330
2020-12-071,3551,3601,3101,316394,6001,316
2020-12-041,3341,3511,3091,340643,1001,340
2020-12-031,3441,3741,3251,347661,7001,347
2020-12-021,2991,3431,2901,3351,149,4001,335
2020-12-011,3031,3441,2991,309998,2001,309
2020-11-301,3631,3661,3271,327687,4001,327
2020-11-271,3691,3841,3511,369633,0001,369
2020-11-261,3451,3691,3291,364571,7001,364
2020-11-251,3951,4141,3641,367654,3001,367
2020-11-241,3721,3981,3621,372503,8001,372
2020-11-201,3381,3701,3211,353514,8001,353
2020-11-191,3451,3661,3291,364608,3001,364
2020-11-181,3451,3631,3261,361543,3001,361
2020-11-171,3531,3611,3221,361861,2001,361
2020-11-161,2721,3241,2721,323878,6001,323
2020-11-131,2741,2741,2331,258652,1001,258
2020-11-121,2981,3081,2691,294698,9001,294
2020-11-111,2601,2981,2491,2921,095,8001,292
2020-11-101,2471,2601,2281,242960,2001,242
2020-11-091,2411,2551,1811,201766,5001,201
2020-11-061,1851,2281,1671,215676,9001,215
2020-11-051,1871,2071,1661,200916,7001,200
2020-11-041,2291,2491,1921,1991,943,7001,199
2020-11-021,1551,2501,1521,2093,063,6001,209
2020-10-301,0491,0551,0241,035869,4001,035
2020-10-291,0401,0521,0301,039775,2001,039
2020-10-281,0751,0751,0481,061729,2001,061
2020-10-271,0821,0981,0581,093569,4001,093
2020-10-261,1181,1231,0981,102585,1001,102
2020-10-231,1061,1231,0971,116489,1001,116
2020-10-221,1311,1461,0991,107866,6001,107
2020-10-211,1001,1391,1001,1291,137,6001,129
2020-10-201,0701,0851,0591,073531,7001,073
2020-10-191,0341,0701,0341,061477,9001,061
2020-10-161,0561,0591,0251,028492,6001,028
2020-10-151,0641,0751,0431,056590,2001,056
2020-10-141,0771,0971,0661,068752,3001,068
2020-10-131,0701,0941,0631,088888,4001,088
2020-10-121,0501,0511,0381,048408,9001,048
2020-10-091,0511,0601,0351,042650,7001,042
2020-10-081,0511,0591,0401,041793,2001,041
2020-10-071,0471,0571,0201,055849,5001,055
2020-10-061,0411,0431,0261,036837,8001,036
2020-10-051,0001,0509991,0471,692,5001,047
2020-10-029679789569651,245,800965
2020-09-30966970953959986,300959
2020-09-29969974956964788,500964
2020-09-28961971953971716,900971
2020-09-25956960943950776,300950
2020-09-249469589409461,172,500946
2020-09-23947958934946943,600946
2020-09-189599729459612,547,700961
2020-09-179899959509531,384,100953
2020-09-161,0151,0229981,003691,5001,003
2020-09-151,0001,0069851,001706,3001,001
2020-09-141,0011,0301,0011,023871,0001,023
2020-09-111,0071,012965986847,700986
2020-09-10959995955992898,700992
2020-09-09930958923956771,400956
2020-09-08935957935945748,000945
2020-09-078909318839291,150,900929
2020-09-04876890858888865,600888
2020-09-03874882869876814,500876
2020-09-02859863845859861,600859
2020-09-01862870852863645,500863
2020-08-31868879853854721,600854
2020-08-288248658248502,012,300850
2020-08-27813830812822488,200822
2020-08-26821830814821709,800821
2020-08-25842844827829730,300829
2020-08-24830830817821965,900821
2020-08-21815826807815831,900815
2020-08-20794803791796602,100796
2020-08-19793801787796549,500796
2020-08-188098177977991,048,300799
2020-08-17809816799806873,400806
2020-08-14793818791805904,000805
2020-08-138008027817961,230,900796
2020-08-127427887357771,302,800777
2020-08-117177537157421,221,800742
2020-08-07690710689698824,900698
2020-08-06708711694699976,400699
2020-08-05700716692713940,200713
2020-08-046997156847111,368,300711
2020-08-036716966536801,487,300680
2020-07-317357406796851,433,100685
2020-07-30765765737738994,900738
2020-07-298018047657691,017,800769
2020-07-28814825803808575,600808
2020-07-27815819795806912,700806
2020-07-22831837819819629,200819
2020-07-21836845828840497,900840
2020-07-20842845822838552,100838
2020-07-17868870833838918,200838
2020-07-16853874851869837,700869
2020-07-15836858836851554,000851
2020-07-14828838814835587,500835
2020-07-13820839817837961,700837
2020-07-10823823805806843,400806
2020-07-09820827814817690,900817
2020-07-08804837797825991,700825
2020-07-078268328078191,381,200819
2020-07-06818848816844946,600844
2020-07-03832836809821840,200821
2020-07-02854855822831760,500831
2020-07-01874877834839711,700839
2020-06-30862889861866906,100866
2020-06-29853859829839766,200839
2020-06-26872878862874517,400874
2020-06-25851871843866765,400866
2020-06-24875877857860700,700860
2020-06-23877884859871870,400871
2020-06-22846875837871989,300871
2020-06-198788838458463,471,400846
2020-06-188808848488691,662,900869
2020-06-17890905883904744,200904
2020-06-168809128799051,121,500905
2020-06-159109178588581,205,900858
2020-06-129009148779081,592,600908
2020-06-111,0031,0069519531,512,000953
2020-06-101,0521,0591,0261,0311,055,5001,031
2020-06-091,0701,0831,0341,0491,088,1001,049
2020-06-081,0551,0871,0351,0861,345,5001,086
2020-06-051,0211,0271,0081,023822,4001,023
2020-06-041,0421,0451,0151,0201,416,8001,020
2020-06-039941,0259891,0131,392,8001,013
2020-06-02971975951973799,400973
2020-06-01953959940956784,900956
2020-05-299549729359451,581,800945
2020-05-289239569199451,295,800945
2020-05-27867899861894875,300894
2020-05-26860895857883806,900883
2020-05-25855860842850978,600850
2020-05-228908938408461,644,100846
2020-05-21927928905920661,200920
2020-05-20900923895917830,600917
2020-05-198789038738931,429,900893
2020-05-18817826798818671,500818
2020-05-158338438018121,032,400812
2020-05-14863866828830583,700830
2020-05-13869882859878531,800878
2020-05-12894898877890651,200890
2020-05-118548828538781,043,600878
2020-05-08849850836842688,400842
2020-05-07839849823827748,500827
2020-05-01848862834842928,900842
2020-04-30893911888893977,600893
2020-04-28850868844862743,300862
2020-04-27798837796835718,300835
2020-04-24808808785798457,300798
2020-04-23795807792806345,800806
2020-04-22790790775788529,600788
2020-04-21818821796798441,900798
2020-04-20812828810824319,400824
2020-04-17821853813823640,800823
2020-04-16785800782800422,100800
2020-04-15824824786793782,100793
2020-04-14800824794819488,100819
2020-04-13806816796799401,400799
2020-04-10820826791824518,900824
2020-04-09811819800811435,600811
2020-04-08800806757801674,100801
2020-04-07788802761796890,700796
2020-04-06723751705749677,700749
2020-04-03733752710721519,200721
2020-04-02758762733745762,000745
2020-04-01813836765773831,400773
2020-03-31830853787802977,700802
2020-03-30800837787836865,300836
2020-03-278598728008341,250,100834
2020-03-26820826795814899,400814
2020-03-258228347968261,305,800826
2020-03-247227627077621,307,000762
2020-03-237017316826981,420,900698
2020-03-197147146516912,053,200691
2020-03-187167216766922,050,100692
2020-03-177107306797152,112,600715
2020-03-167757917367391,262,600739
2020-03-137337677147521,309,800752
2020-03-128378557958031,100,600803
2020-03-11898914859859980,900859
2020-03-108959168439081,039,500908
2020-03-099339358778961,076,800896
2020-03-061,0051,021972980849,400980
2020-03-051,0551,0621,0131,028952,8001,028
2020-03-041,0201,0461,0081,0291,051,1001,029
2020-03-031,1211,1211,0431,0461,155,7001,046
2020-03-021,0561,1051,0391,0911,374,8001,091
2020-02-281,0651,1051,0601,077824,0001,077
2020-02-271,1441,1481,1111,123611,7001,123
2020-02-261,1461,1601,1281,157707,1001,157
2020-02-251,1571,1821,1501,170947,9001,170
2020-02-211,2141,2311,2061,217531,4001,217
2020-02-201,2411,2461,2221,227613,4001,227
2020-02-191,2371,2481,2201,220556,2001,220
2020-02-181,2351,2351,1971,220758,1001,220
2020-02-171,2591,2611,2271,246933,3001,246
2020-02-141,2891,3141,2781,308659,1001,308
2020-02-131,2951,3171,2871,290797,2001,290
2020-02-121,2931,3221,2811,308912,6001,308
2020-02-101,2501,2751,2421,270618,2001,270
2020-02-071,2821,3081,2681,286832,3001,286
2020-02-061,2901,2971,2681,2801,601,3001,280
2020-02-051,2201,2741,2161,2452,157,5001,245
2020-02-041,2151,2181,1861,2002,844,7001,200
2020-02-031,2251,2851,1601,2054,165,9001,205
2020-01-311,5311,5671,5311,545557,7001,545
2020-01-301,5761,5771,5221,527657,1001,527
2020-01-291,5951,5991,5711,583612,3001,583
2020-01-281,5971,6051,5881,601451,0001,601
2020-01-271,5991,6211,5811,616439,4001,616
2020-01-241,6651,6651,6361,649220,1001,649
2020-01-231,6601,6661,6411,650281,2001,650
2020-01-221,6271,6751,6191,664567,2001,664
2020-01-211,6291,6331,6091,632345,1001,632
2020-01-201,6971,7001,6261,639544,3001,639
2020-01-171,6441,6951,6321,6731,338,2001,673
2020-01-161,6891,6891,6011,616788,3001,616
2020-01-151,6751,6801,6091,6331,113,3001,633
2020-01-141,7161,7431,6681,6881,784,8001,688
2020-01-101,5771,7141,5421,6962,749,7001,696
2020-01-091,4201,4421,4201,433317,8001,433
2020-01-081,3891,4061,3681,400357,3001,400
2020-01-071,4131,4251,4061,416237,3001,416
2020-01-061,3981,4061,3721,385381,5001,385

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