1. HOME >
  2. 株価時系列 >
  3. 7732 >
  4. 2021年

7732 (株)トプコン の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,6661,6741,6511,659163,4001,659
2021-12-291,6931,6931,6641,674217,7001,674
2021-12-281,6781,6901,6581,690235,0001,690
2021-12-271,6751,6801,6421,651236,8001,651
2021-12-241,6801,6891,6571,664175,1001,664
2021-12-231,6601,6801,6511,669196,2001,669
2021-12-221,6791,6981,6501,658260,2001,658
2021-12-211,6361,6831,6191,658529,4001,658
2021-12-201,6521,6531,5881,602434,6001,602
2021-12-171,6361,6361,6001,612461,5001,612
2021-12-161,6811,6981,6511,662317,9001,662
2021-12-151,6591,6631,6321,649487,0001,649
2021-12-141,6841,7001,6501,657593,9001,657
2021-12-131,7111,7151,6781,694344,5001,694
2021-12-101,7411,7421,6671,676593,0001,676
2021-12-091,8001,8001,7441,744279,9001,744
2021-12-081,8301,8351,7811,802623,2001,802
2021-12-071,7721,7971,7401,793383,3001,793
2021-12-061,7331,7691,7301,742269,2001,742
2021-12-031,7201,7521,7091,733971,8001,733
2021-12-021,7321,7581,6911,718946,5001,718
2021-12-011,7731,7881,7311,769879,3001,769
2021-11-301,8221,8531,7901,791407,9001,791
2021-11-291,8251,8631,7971,799406,5001,799
2021-11-261,9201,9221,8511,865329,4001,865
2021-11-251,9301,9501,8901,931383,7001,931
2021-11-241,9561,9561,8981,905436,4001,905
2021-11-222,0152,0171,9571,981285,7001,981
2021-11-192,0472,0742,0132,027348,8002,027
2021-11-182,0162,0541,9982,037420,1002,037
2021-11-172,0422,0511,9972,001306,9002,001
2021-11-162,0142,0582,0002,046407,8002,046
2021-11-152,0512,0592,0022,012305,5002,012
2021-11-122,0002,0381,9832,028385,9002,028
2021-11-111,9922,0301,9902,002361,5002,002
2021-11-102,0002,0001,9401,952335,4001,952
2021-11-092,0552,0651,9741,984294,5001,984
2021-11-082,0842,0852,0322,041304,8002,041
2021-11-052,1662,1662,0702,086602,0002,086
2021-11-042,0712,1852,0682,1801,211,5002,180
2021-11-022,0302,0422,0022,016575,7002,016
2021-11-012,0412,0682,0052,051723,1002,051
2021-10-292,0172,0412,0032,030787,5002,030
2021-10-281,9802,0001,9611,982989,2001,982
2021-10-271,9912,0191,9801,995520,0001,995
2021-10-261,9812,0251,9721,982481,8001,982
2021-10-251,9181,9711,9161,951280,9001,951
2021-10-221,9251,9651,8961,943385,9001,943
2021-10-211,9681,9991,9471,948379,4001,948
2021-10-202,0142,0211,9751,979344,1001,979
2021-10-191,9751,9871,9601,987320,8001,987
2021-10-181,9291,9501,9131,946449,7001,946
2021-10-151,8971,9101,8751,910259,5001,910
2021-10-141,8281,8621,8211,860222,7001,860
2021-10-131,8671,8801,8221,831342,5001,831
2021-10-121,8411,8671,8351,849291,3001,849
2021-10-111,8381,8801,8221,870391,5001,870
2021-10-081,8101,8421,7921,810448,9001,810
2021-10-071,8041,8061,7671,784431,4001,784
2021-10-061,8511,8861,7871,803434,8001,803
2021-10-051,8801,8831,8031,842540,8001,842
2021-10-041,9501,9601,8991,905493,8001,905
2021-10-011,9271,9731,8951,910530,9001,910
2021-09-301,9121,9701,8861,946557,9001,946
2021-09-291,9291,9481,8831,934655,2001,934
2021-09-281,9651,9891,9211,979400,3001,979
2021-09-272,0182,0201,9761,989338,2001,989
2021-09-241,9712,0131,9502,009827,8002,009
2021-09-222,0472,0491,9781,978578,5001,978
2021-09-211,9052,0741,8922,0631,143,6002,063
2021-09-171,9782,0101,9402,005553,0002,005
2021-09-162,0192,0231,9571,994402,4001,994
2021-09-152,0162,0471,9992,020463,1002,020
2021-09-142,0002,0601,9852,060496,2002,060
2021-09-131,9932,0051,9752,000297,0002,000
2021-09-101,9431,9901,9401,990345,0001,990
2021-09-091,9752,0011,9371,956470,6001,956
2021-09-081,9622,0051,9552,005644,9002,005
2021-09-071,9491,9711,9341,952576,9001,952
2021-09-061,8811,9101,8671,909456,8001,909
2021-09-031,8581,8671,8321,857370,5001,857
2021-09-021,8191,8611,8131,858453,3001,858
2021-09-011,8591,8671,8301,837508,0001,837
2021-08-311,7451,8801,7451,8681,171,3001,868
2021-08-301,7001,7291,6941,722225,8001,722
2021-08-271,7051,7051,6611,677227,6001,677
2021-08-261,7531,7581,6981,715385,7001,715
2021-08-251,7401,7891,7341,765470,2001,765
2021-08-241,6751,7451,6731,740364,0001,740
2021-08-231,6641,6961,6521,688202,7001,688
2021-08-201,7331,7581,6541,664532,0001,664
2021-08-191,7301,7611,7101,734531,1001,734
2021-08-181,7201,7311,7081,720362,7001,720
2021-08-171,7221,7321,7121,716396,3001,716
2021-08-161,7001,7081,6891,694361,4001,694
2021-08-131,7261,7361,7101,723265,6001,723
2021-08-121,7461,7461,7001,711484,9001,711
2021-08-111,7181,7411,7081,730331,7001,730
2021-08-101,6731,7131,6711,697415,7001,697
2021-08-061,6831,7071,6611,666311,4001,666
2021-08-051,6411,6771,6321,663275,7001,663
2021-08-041,6451,6561,6351,646344,5001,646
2021-08-031,6461,6741,6321,656607,3001,656
2021-08-021,7171,7271,6311,653911,2001,653
2021-07-301,5751,5751,5291,534320,8001,534
2021-07-291,5731,5831,5491,561447,7001,561
2021-07-281,5671,5711,5161,526282,8001,526
2021-07-271,5861,6001,5771,585238,3001,585
2021-07-261,5741,5941,5521,566387,8001,566
2021-07-211,5351,5531,5271,536494,5001,536
2021-07-201,5311,5521,5191,530381,7001,530
2021-07-191,5661,5751,5471,560316,0001,560
2021-07-161,5901,6121,5751,597433,5001,597
2021-07-151,6301,6331,5791,584476,3001,584
2021-07-141,6431,6611,6121,648413,1001,648
2021-07-131,6571,6791,6551,661396,7001,661
2021-07-121,6481,6491,6171,627286,8001,627
2021-07-091,5891,6101,5541,604544,7001,604
2021-07-081,6651,6781,6181,618366,4001,618
2021-07-071,6501,6881,6381,672375,9001,672
2021-07-061,6571,7071,6541,664388,3001,664
2021-07-051,6131,6631,6111,652299,8001,652
2021-07-021,5991,6181,5711,613591,2001,613
2021-07-011,6581,6611,6101,619410,5001,619
2021-06-301,6491,6731,6451,658375,8001,658
2021-06-291,6551,6651,6341,659308,7001,659
2021-06-281,6451,6841,6451,671334,2001,671
2021-06-251,6501,6701,6381,663343,7001,663
2021-06-241,6981,7001,6311,638302,1001,638
2021-06-231,7001,7191,6861,698338,5001,698
2021-06-221,6821,7051,6731,688378,4001,688
2021-06-211,6481,6671,6151,647615,9001,647
2021-06-181,7231,7391,6881,701731,4001,701
2021-06-171,7451,7451,7031,729569,6001,729
2021-06-161,7551,7701,7201,750600,3001,750
2021-06-151,7851,7941,7641,778386,3001,778
2021-06-141,8191,8271,7511,769367,8001,769
2021-06-111,8041,8171,7781,796305,6001,796
2021-06-101,8211,8211,7891,814328,2001,814
2021-06-091,8511,8751,8361,844250,7001,844
2021-06-081,8461,8611,8301,852340,2001,852
2021-06-071,9201,9241,8381,846800,3001,846
2021-06-041,8401,9031,8321,894764,4001,894
2021-06-031,7961,8421,7901,815513,6001,815
2021-06-021,7481,8071,7391,801534,4001,801
2021-06-011,7251,7391,7021,732292,5001,732
2021-05-311,7221,7541,7031,717368,6001,717
2021-05-281,7401,7601,7301,758467,8001,758
2021-05-271,7441,7441,6801,694860,7001,694
2021-05-261,7421,7661,7271,756579,5001,756
2021-05-251,7501,7881,7371,769617,6001,769
2021-05-241,7351,7761,7341,747457,0001,747
2021-05-211,6631,7141,6611,713451,4001,713
2021-05-201,6451,6761,6381,670295,0001,670
2021-05-191,6241,6551,6191,645375,3001,645
2021-05-181,6071,6391,5991,628196,7001,628
2021-05-171,6141,6341,5941,606287,3001,606
2021-05-141,6201,6291,5751,607395,1001,607
2021-05-131,6541,6731,5911,595661,9001,595
2021-05-121,6511,7761,6511,6941,719,6001,694
2021-05-111,5791,5961,5501,561458,7001,561
2021-05-101,5511,5971,5511,591322,7001,591
2021-05-071,5501,5571,5381,544355,2001,544
2021-05-061,5351,5571,5311,548426,8001,548
2021-04-301,5151,5341,4871,492416,9001,492
2021-04-281,4971,5051,4771,494265,9001,494
2021-04-271,5001,5291,4951,512354,8001,512
2021-04-261,5041,5081,4851,500323,5001,500
2021-04-231,4751,5021,4691,493321,2001,493
2021-04-221,4441,4741,4301,474339,6001,474
2021-04-211,4501,4501,4011,418463,4001,418
2021-04-201,5141,5161,4781,480341,8001,480
2021-04-191,4971,5311,4821,524330,2001,524
2021-04-161,5191,5221,4891,498267,6001,498
2021-04-151,5301,5321,5061,519363,1001,519
2021-04-141,5101,5331,4981,522440,4001,522
2021-04-131,4741,5141,4731,504405,6001,504
2021-04-121,4421,4621,4281,457260,7001,457
2021-04-091,4171,4691,4081,429442,3001,429
2021-04-081,3801,4291,3571,426394,9001,426
2021-04-071,3901,4001,3591,392249,0001,392
2021-04-061,4191,4191,3521,370242,0001,370
2021-04-051,4231,4381,4021,411278,3001,411
2021-04-021,3741,4111,3741,410237,3001,410
2021-04-011,3721,3841,3521,370212,4001,370
2021-03-311,3731,3891,3421,342312,9001,342
2021-03-301,3511,3851,3511,378279,6001,378
2021-03-291,3991,4121,3671,386380,2001,386
2021-03-261,3631,3981,3601,376313,5001,376
2021-03-251,3251,3481,3081,340273,9001,340
2021-03-241,3221,3251,2901,295474,4001,295
2021-03-231,3941,3941,3461,346364,2001,346
2021-03-221,3991,4161,3741,374419,9001,374
2021-03-191,3871,4101,3781,410621,6001,410
2021-03-181,3951,4081,3821,400344,0001,400
2021-03-171,3901,3981,3701,382258,7001,382
2021-03-161,4101,4161,3771,388344,4001,388
2021-03-151,3821,4101,3791,410426,1001,410
2021-03-121,3891,3911,3531,374381,8001,374
2021-03-111,3311,3791,3311,370402,3001,370
2021-03-101,3311,3711,3161,361454,1001,361
2021-03-091,3491,3491,3151,345250,8001,345
2021-03-081,3501,3651,3131,319256,3001,319
2021-03-051,3171,3371,2781,336428,3001,336
2021-03-041,3581,3691,3281,344415,2001,344
2021-03-031,3671,3991,3501,398374,8001,398
2021-03-021,4101,4161,3441,362555,9001,362
2021-03-011,3931,4101,3711,401655,4001,401
2021-02-261,3741,3931,3381,339743,6001,339
2021-02-251,3551,3781,3211,344383,9001,344
2021-02-241,3301,3391,3021,328667,5001,328
2021-02-221,3001,3091,2701,270301,5001,270
2021-02-191,2941,3061,2681,278229,9001,278
2021-02-181,3551,3551,2921,295356,7001,295
2021-02-171,3411,3721,3411,367256,5001,367
2021-02-161,3451,3541,3251,343440,6001,343
2021-02-151,4211,4321,3701,371507,6001,371
2021-02-121,4191,4371,4061,429479,0001,429
2021-02-101,3781,3931,3751,387286,4001,387
2021-02-091,4111,4291,3711,380417,0001,380
2021-02-081,3881,3911,3601,364339,9001,364
2021-02-051,4151,4391,3531,360597,0001,360
2021-02-041,4331,4491,3941,420481,2001,420
2021-02-031,4141,4341,4061,422517,5001,422
2021-02-021,3071,4501,3041,4201,519,6001,420
2021-02-011,3051,3291,2551,2811,254,0001,281
2021-01-291,2811,3081,2601,261549,0001,261
2021-01-281,2781,3191,2691,300699,5001,300
2021-01-271,3101,3321,3021,330524,3001,330
2021-01-261,3001,3171,2981,310302,0001,310
2021-01-251,2881,3071,2581,305638,0001,305
2021-01-221,3431,3621,2971,298725,7001,298
2021-01-211,3581,3821,3531,382421,9001,382
2021-01-201,3501,3541,3371,350351,0001,350
2021-01-191,3561,3631,3431,347369,2001,347
2021-01-181,3721,3851,3381,342417,3001,342
2021-01-151,4461,4551,3991,399443,5001,399
2021-01-141,4601,4661,4321,439492,6001,439
2021-01-131,4531,4721,4371,463658,6001,463
2021-01-121,4101,4561,3921,4491,400,5001,449
2021-01-081,3371,4221,3231,4191,277,1001,419
2021-01-071,3061,3511,3061,336737,7001,336
2021-01-061,2501,2771,2471,276316,1001,276
2021-01-051,2321,2621,2311,260325,8001,260
2021-01-041,2811,2811,2221,242463,2001,242

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