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
2021-12-30	1,666	1,674	1,651	1,659	163,400	1,659
2021-12-29	1,693	1,693	1,664	1,674	217,700	1,674
2021-12-28	1,678	1,690	1,658	1,690	235,000	1,690
2021-12-27	1,675	1,680	1,642	1,651	236,800	1,651
2021-12-24	1,680	1,689	1,657	1,664	175,100	1,664
2021-12-23	1,660	1,680	1,651	1,669	196,200	1,669
2021-12-22	1,679	1,698	1,650	1,658	260,200	1,658
2021-12-21	1,636	1,683	1,619	1,658	529,400	1,658
2021-12-20	1,652	1,653	1,588	1,602	434,600	1,602
2021-12-17	1,636	1,636	1,600	1,612	461,500	1,612
2021-12-16	1,681	1,698	1,651	1,662	317,900	1,662
2021-12-15	1,659	1,663	1,632	1,649	487,000	1,649
2021-12-14	1,684	1,700	1,650	1,657	593,900	1,657
2021-12-13	1,711	1,715	1,678	1,694	344,500	1,694
2021-12-10	1,741	1,742	1,667	1,676	593,000	1,676
2021-12-09	1,800	1,800	1,744	1,744	279,900	1,744
2021-12-08	1,830	1,835	1,781	1,802	623,200	1,802
2021-12-07	1,772	1,797	1,740	1,793	383,300	1,793
2021-12-06	1,733	1,769	1,730	1,742	269,200	1,742
2021-12-03	1,720	1,752	1,709	1,733	971,800	1,733
2021-12-02	1,732	1,758	1,691	1,718	946,500	1,718
2021-12-01	1,773	1,788	1,731	1,769	879,300	1,769
2021-11-30	1,822	1,853	1,790	1,791	407,900	1,791
2021-11-29	1,825	1,863	1,797	1,799	406,500	1,799
2021-11-26	1,920	1,922	1,851	1,865	329,400	1,865
2021-11-25	1,930	1,950	1,890	1,931	383,700	1,931
2021-11-24	1,956	1,956	1,898	1,905	436,400	1,905
2021-11-22	2,015	2,017	1,957	1,981	285,700	1,981
2021-11-19	2,047	2,074	2,013	2,027	348,800	2,027
2021-11-18	2,016	2,054	1,998	2,037	420,100	2,037
2021-11-17	2,042	2,051	1,997	2,001	306,900	2,001
2021-11-16	2,014	2,058	2,000	2,046	407,800	2,046
2021-11-15	2,051	2,059	2,002	2,012	305,500	2,012
2021-11-12	2,000	2,038	1,983	2,028	385,900	2,028
2021-11-11	1,992	2,030	1,990	2,002	361,500	2,002
2021-11-10	2,000	2,000	1,940	1,952	335,400	1,952
2021-11-09	2,055	2,065	1,974	1,984	294,500	1,984
2021-11-08	2,084	2,085	2,032	2,041	304,800	2,041
2021-11-05	2,166	2,166	2,070	2,086	602,000	2,086
2021-11-04	2,071	2,185	2,068	2,180	1,211,500	2,180
2021-11-02	2,030	2,042	2,002	2,016	575,700	2,016
2021-11-01	2,041	2,068	2,005	2,051	723,100	2,051
2021-10-29	2,017	2,041	2,003	2,030	787,500	2,030
2021-10-28	1,980	2,000	1,961	1,982	989,200	1,982
2021-10-27	1,991	2,019	1,980	1,995	520,000	1,995
2021-10-26	1,981	2,025	1,972	1,982	481,800	1,982
2021-10-25	1,918	1,971	1,916	1,951	280,900	1,951
2021-10-22	1,925	1,965	1,896	1,943	385,900	1,943
2021-10-21	1,968	1,999	1,947	1,948	379,400	1,948
2021-10-20	2,014	2,021	1,975	1,979	344,100	1,979
2021-10-19	1,975	1,987	1,960	1,987	320,800	1,987
2021-10-18	1,929	1,950	1,913	1,946	449,700	1,946
2021-10-15	1,897	1,910	1,875	1,910	259,500	1,910
2021-10-14	1,828	1,862	1,821	1,860	222,700	1,860
2021-10-13	1,867	1,880	1,822	1,831	342,500	1,831
2021-10-12	1,841	1,867	1,835	1,849	291,300	1,849
2021-10-11	1,838	1,880	1,822	1,870	391,500	1,870
2021-10-08	1,810	1,842	1,792	1,810	448,900	1,810
2021-10-07	1,804	1,806	1,767	1,784	431,400	1,784
2021-10-06	1,851	1,886	1,787	1,803	434,800	1,803
2021-10-05	1,880	1,883	1,803	1,842	540,800	1,842
2021-10-04	1,950	1,960	1,899	1,905	493,800	1,905
2021-10-01	1,927	1,973	1,895	1,910	530,900	1,910
2021-09-30	1,912	1,970	1,886	1,946	557,900	1,946
2021-09-29	1,929	1,948	1,883	1,934	655,200	1,934
2021-09-28	1,965	1,989	1,921	1,979	400,300	1,979
2021-09-27	2,018	2,020	1,976	1,989	338,200	1,989
2021-09-24	1,971	2,013	1,950	2,009	827,800	2,009
2021-09-22	2,047	2,049	1,978	1,978	578,500	1,978
2021-09-21	1,905	2,074	1,892	2,063	1,143,600	2,063
2021-09-17	1,978	2,010	1,940	2,005	553,000	2,005
2021-09-16	2,019	2,023	1,957	1,994	402,400	1,994
2021-09-15	2,016	2,047	1,999	2,020	463,100	2,020
2021-09-14	2,000	2,060	1,985	2,060	496,200	2,060
2021-09-13	1,993	2,005	1,975	2,000	297,000	2,000
2021-09-10	1,943	1,990	1,940	1,990	345,000	1,990
2021-09-09	1,975	2,001	1,937	1,956	470,600	1,956
2021-09-08	1,962	2,005	1,955	2,005	644,900	2,005
2021-09-07	1,949	1,971	1,934	1,952	576,900	1,952
2021-09-06	1,881	1,910	1,867	1,909	456,800	1,909
2021-09-03	1,858	1,867	1,832	1,857	370,500	1,857
2021-09-02	1,819	1,861	1,813	1,858	453,300	1,858
2021-09-01	1,859	1,867	1,830	1,837	508,000	1,837
2021-08-31	1,745	1,880	1,745	1,868	1,171,300	1,868
2021-08-30	1,700	1,729	1,694	1,722	225,800	1,722
2021-08-27	1,705	1,705	1,661	1,677	227,600	1,677
2021-08-26	1,753	1,758	1,698	1,715	385,700	1,715
2021-08-25	1,740	1,789	1,734	1,765	470,200	1,765
2021-08-24	1,675	1,745	1,673	1,740	364,000	1,740
2021-08-23	1,664	1,696	1,652	1,688	202,700	1,688
2021-08-20	1,733	1,758	1,654	1,664	532,000	1,664
2021-08-19	1,730	1,761	1,710	1,734	531,100	1,734
2021-08-18	1,720	1,731	1,708	1,720	362,700	1,720
2021-08-17	1,722	1,732	1,712	1,716	396,300	1,716
2021-08-16	1,700	1,708	1,689	1,694	361,400	1,694
2021-08-13	1,726	1,736	1,710	1,723	265,600	1,723
2021-08-12	1,746	1,746	1,700	1,711	484,900	1,711
2021-08-11	1,718	1,741	1,708	1,730	331,700	1,730
2021-08-10	1,673	1,713	1,671	1,697	415,700	1,697
2021-08-06	1,683	1,707	1,661	1,666	311,400	1,666
2021-08-05	1,641	1,677	1,632	1,663	275,700	1,663
2021-08-04	1,645	1,656	1,635	1,646	344,500	1,646
2021-08-03	1,646	1,674	1,632	1,656	607,300	1,656
2021-08-02	1,717	1,727	1,631	1,653	911,200	1,653
2021-07-30	1,575	1,575	1,529	1,534	320,800	1,534
2021-07-29	1,573	1,583	1,549	1,561	447,700	1,561
2021-07-28	1,567	1,571	1,516	1,526	282,800	1,526
2021-07-27	1,586	1,600	1,577	1,585	238,300	1,585
2021-07-26	1,574	1,594	1,552	1,566	387,800	1,566
2021-07-21	1,535	1,553	1,527	1,536	494,500	1,536
2021-07-20	1,531	1,552	1,519	1,530	381,700	1,530
2021-07-19	1,566	1,575	1,547	1,560	316,000	1,560
2021-07-16	1,590	1,612	1,575	1,597	433,500	1,597
2021-07-15	1,630	1,633	1,579	1,584	476,300	1,584
2021-07-14	1,643	1,661	1,612	1,648	413,100	1,648
2021-07-13	1,657	1,679	1,655	1,661	396,700	1,661
2021-07-12	1,648	1,649	1,617	1,627	286,800	1,627
2021-07-09	1,589	1,610	1,554	1,604	544,700	1,604
2021-07-08	1,665	1,678	1,618	1,618	366,400	1,618
2021-07-07	1,650	1,688	1,638	1,672	375,900	1,672
2021-07-06	1,657	1,707	1,654	1,664	388,300	1,664
2021-07-05	1,613	1,663	1,611	1,652	299,800	1,652
2021-07-02	1,599	1,618	1,571	1,613	591,200	1,613
2021-07-01	1,658	1,661	1,610	1,619	410,500	1,619
2021-06-30	1,649	1,673	1,645	1,658	375,800	1,658
2021-06-29	1,655	1,665	1,634	1,659	308,700	1,659
2021-06-28	1,645	1,684	1,645	1,671	334,200	1,671
2021-06-25	1,650	1,670	1,638	1,663	343,700	1,663
2021-06-24	1,698	1,700	1,631	1,638	302,100	1,638
2021-06-23	1,700	1,719	1,686	1,698	338,500	1,698
2021-06-22	1,682	1,705	1,673	1,688	378,400	1,688
2021-06-21	1,648	1,667	1,615	1,647	615,900	1,647
2021-06-18	1,723	1,739	1,688	1,701	731,400	1,701
2021-06-17	1,745	1,745	1,703	1,729	569,600	1,729
2021-06-16	1,755	1,770	1,720	1,750	600,300	1,750
2021-06-15	1,785	1,794	1,764	1,778	386,300	1,778
2021-06-14	1,819	1,827	1,751	1,769	367,800	1,769
2021-06-11	1,804	1,817	1,778	1,796	305,600	1,796
2021-06-10	1,821	1,821	1,789	1,814	328,200	1,814
2021-06-09	1,851	1,875	1,836	1,844	250,700	1,844
2021-06-08	1,846	1,861	1,830	1,852	340,200	1,852
2021-06-07	1,920	1,924	1,838	1,846	800,300	1,846
2021-06-04	1,840	1,903	1,832	1,894	764,400	1,894
2021-06-03	1,796	1,842	1,790	1,815	513,600	1,815
2021-06-02	1,748	1,807	1,739	1,801	534,400	1,801
2021-06-01	1,725	1,739	1,702	1,732	292,500	1,732
2021-05-31	1,722	1,754	1,703	1,717	368,600	1,717
2021-05-28	1,740	1,760	1,730	1,758	467,800	1,758
2021-05-27	1,744	1,744	1,680	1,694	860,700	1,694
2021-05-26	1,742	1,766	1,727	1,756	579,500	1,756
2021-05-25	1,750	1,788	1,737	1,769	617,600	1,769
2021-05-24	1,735	1,776	1,734	1,747	457,000	1,747
2021-05-21	1,663	1,714	1,661	1,713	451,400	1,713
2021-05-20	1,645	1,676	1,638	1,670	295,000	1,670
2021-05-19	1,624	1,655	1,619	1,645	375,300	1,645
2021-05-18	1,607	1,639	1,599	1,628	196,700	1,628
2021-05-17	1,614	1,634	1,594	1,606	287,300	1,606
2021-05-14	1,620	1,629	1,575	1,607	395,100	1,607
2021-05-13	1,654	1,673	1,591	1,595	661,900	1,595
2021-05-12	1,651	1,776	1,651	1,694	1,719,600	1,694
2021-05-11	1,579	1,596	1,550	1,561	458,700	1,561
2021-05-10	1,551	1,597	1,551	1,591	322,700	1,591
2021-05-07	1,550	1,557	1,538	1,544	355,200	1,544
2021-05-06	1,535	1,557	1,531	1,548	426,800	1,548
2021-04-30	1,515	1,534	1,487	1,492	416,900	1,492
2021-04-28	1,497	1,505	1,477	1,494	265,900	1,494
2021-04-27	1,500	1,529	1,495	1,512	354,800	1,512
2021-04-26	1,504	1,508	1,485	1,500	323,500	1,500
2021-04-23	1,475	1,502	1,469	1,493	321,200	1,493
2021-04-22	1,444	1,474	1,430	1,474	339,600	1,474
2021-04-21	1,450	1,450	1,401	1,418	463,400	1,418
2021-04-20	1,514	1,516	1,478	1,480	341,800	1,480
2021-04-19	1,497	1,531	1,482	1,524	330,200	1,524
2021-04-16	1,519	1,522	1,489	1,498	267,600	1,498
2021-04-15	1,530	1,532	1,506	1,519	363,100	1,519
2021-04-14	1,510	1,533	1,498	1,522	440,400	1,522
2021-04-13	1,474	1,514	1,473	1,504	405,600	1,504
2021-04-12	1,442	1,462	1,428	1,457	260,700	1,457
2021-04-09	1,417	1,469	1,408	1,429	442,300	1,429
2021-04-08	1,380	1,429	1,357	1,426	394,900	1,426
2021-04-07	1,390	1,400	1,359	1,392	249,000	1,392
2021-04-06	1,419	1,419	1,352	1,370	242,000	1,370
2021-04-05	1,423	1,438	1,402	1,411	278,300	1,411
2021-04-02	1,374	1,411	1,374	1,410	237,300	1,410
2021-04-01	1,372	1,384	1,352	1,370	212,400	1,370
2021-03-31	1,373	1,389	1,342	1,342	312,900	1,342
2021-03-30	1,351	1,385	1,351	1,378	279,600	1,378
2021-03-29	1,399	1,412	1,367	1,386	380,200	1,386
2021-03-26	1,363	1,398	1,360	1,376	313,500	1,376
2021-03-25	1,325	1,348	1,308	1,340	273,900	1,340
2021-03-24	1,322	1,325	1,290	1,295	474,400	1,295
2021-03-23	1,394	1,394	1,346	1,346	364,200	1,346
2021-03-22	1,399	1,416	1,374	1,374	419,900	1,374
2021-03-19	1,387	1,410	1,378	1,410	621,600	1,410
2021-03-18	1,395	1,408	1,382	1,400	344,000	1,400
2021-03-17	1,390	1,398	1,370	1,382	258,700	1,382
2021-03-16	1,410	1,416	1,377	1,388	344,400	1,388
2021-03-15	1,382	1,410	1,379	1,410	426,100	1,410
2021-03-12	1,389	1,391	1,353	1,374	381,800	1,374
2021-03-11	1,331	1,379	1,331	1,370	402,300	1,370
2021-03-10	1,331	1,371	1,316	1,361	454,100	1,361
2021-03-09	1,349	1,349	1,315	1,345	250,800	1,345
2021-03-08	1,350	1,365	1,313	1,319	256,300	1,319
2021-03-05	1,317	1,337	1,278	1,336	428,300	1,336
2021-03-04	1,358	1,369	1,328	1,344	415,200	1,344
2021-03-03	1,367	1,399	1,350	1,398	374,800	1,398
2021-03-02	1,410	1,416	1,344	1,362	555,900	1,362
2021-03-01	1,393	1,410	1,371	1,401	655,400	1,401
2021-02-26	1,374	1,393	1,338	1,339	743,600	1,339
2021-02-25	1,355	1,378	1,321	1,344	383,900	1,344
2021-02-24	1,330	1,339	1,302	1,328	667,500	1,328
2021-02-22	1,300	1,309	1,270	1,270	301,500	1,270
2021-02-19	1,294	1,306	1,268	1,278	229,900	1,278
2021-02-18	1,355	1,355	1,292	1,295	356,700	1,295
2021-02-17	1,341	1,372	1,341	1,367	256,500	1,367
2021-02-16	1,345	1,354	1,325	1,343	440,600	1,343
2021-02-15	1,421	1,432	1,370	1,371	507,600	1,371
2021-02-12	1,419	1,437	1,406	1,429	479,000	1,429
2021-02-10	1,378	1,393	1,375	1,387	286,400	1,387
2021-02-09	1,411	1,429	1,371	1,380	417,000	1,380
2021-02-08	1,388	1,391	1,360	1,364	339,900	1,364
2021-02-05	1,415	1,439	1,353	1,360	597,000	1,360
2021-02-04	1,433	1,449	1,394	1,420	481,200	1,420
2021-02-03	1,414	1,434	1,406	1,422	517,500	1,422
2021-02-02	1,307	1,450	1,304	1,420	1,519,600	1,420
2021-02-01	1,305	1,329	1,255	1,281	1,254,000	1,281
2021-01-29	1,281	1,308	1,260	1,261	549,000	1,261
2021-01-28	1,278	1,319	1,269	1,300	699,500	1,300
2021-01-27	1,310	1,332	1,302	1,330	524,300	1,330
2021-01-26	1,300	1,317	1,298	1,310	302,000	1,310
2021-01-25	1,288	1,307	1,258	1,305	638,000	1,305
2021-01-22	1,343	1,362	1,297	1,298	725,700	1,298
2021-01-21	1,358	1,382	1,353	1,382	421,900	1,382
2021-01-20	1,350	1,354	1,337	1,350	351,000	1,350
2021-01-19	1,356	1,363	1,343	1,347	369,200	1,347
2021-01-18	1,372	1,385	1,338	1,342	417,300	1,342
2021-01-15	1,446	1,455	1,399	1,399	443,500	1,399
2021-01-14	1,460	1,466	1,432	1,439	492,600	1,439
2021-01-13	1,453	1,472	1,437	1,463	658,600	1,463
2021-01-12	1,410	1,456	1,392	1,449	1,400,500	1,449
2021-01-08	1,337	1,422	1,323	1,419	1,277,100	1,419
2021-01-07	1,306	1,351	1,306	1,336	737,700	1,336
2021-01-06	1,250	1,277	1,247	1,276	316,100	1,276
2021-01-05	1,232	1,262	1,231	1,260	325,800	1,260
2021-01-04	1,281	1,281	1,222	1,242	463,200	1,242

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

7732 (株)トプコン の時系列データ [2021年度]

7732 (株)トプコンの時系列データ [2021年度]