7231 トピー工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,982 | 1,992 | 1,873 | 1,916 | 86,300 | 1,916 |
| 2025-04-03 | 2,050 | 2,072 | 2,028 | 2,053 | 66,200 | 2,053 |
| 2025-04-02 | 2,150 | 2,151 | 2,102 | 2,130 | 33,500 | 2,130 |
| 2025-04-01 | 2,165 | 2,165 | 2,117 | 2,131 | 46,200 | 2,131 |
| 2025-03-31 | 2,147 | 2,159 | 2,104 | 2,126 | 59,400 | 2,126 |
| 2025-03-28 | 2,211 | 2,227 | 2,165 | 2,179 | 56,600 | 2,179 |
| 2025-03-27 | 2,263 | 2,291 | 2,253 | 2,291 | 104,500 | 2,291 |
| 2025-03-26 | 2,297 | 2,297 | 2,276 | 2,282 | 60,000 | 2,282 |
| 2025-03-25 | 2,308 | 2,308 | 2,262 | 2,283 | 32,800 | 2,283 |
| 2025-03-24 | 2,310 | 2,312 | 2,260 | 2,292 | 58,800 | 2,292 |
| 2025-03-21 | 2,313 | 2,323 | 2,308 | 2,310 | 44,200 | 2,310 |
| 2025-03-19 | 2,310 | 2,333 | 2,304 | 2,325 | 86,000 | 2,325 |
| 2025-03-18 | 2,290 | 2,312 | 2,287 | 2,295 | 48,000 | 2,295 |
| 2025-03-17 | 2,271 | 2,285 | 2,252 | 2,266 | 53,300 | 2,266 |
| 2025-03-14 | 2,204 | 2,253 | 2,204 | 2,238 | 36,900 | 2,238 |
| 2025-03-13 | 2,224 | 2,253 | 2,224 | 2,228 | 47,500 | 2,228 |
| 2025-03-12 | 2,217 | 2,232 | 2,189 | 2,224 | 62,200 | 2,224 |
| 2025-03-11 | 2,189 | 2,193 | 2,153 | 2,181 | 48,400 | 2,181 |
| 2025-03-10 | 2,188 | 2,228 | 2,188 | 2,208 | 57,500 | 2,208 |
| 2025-03-07 | 2,152 | 2,175 | 2,134 | 2,175 | 39,400 | 2,175 |
| 2025-03-06 | 2,155 | 2,185 | 2,155 | 2,172 | 51,500 | 2,172 |
| 2025-03-05 | 2,129 | 2,152 | 2,118 | 2,148 | 40,800 | 2,148 |
| 2025-03-04 | 2,135 | 2,148 | 2,116 | 2,133 | 27,800 | 2,133 |
| 2025-03-03 | 2,133 | 2,156 | 2,122 | 2,141 | 46,000 | 2,141 |
| 2025-02-28 | 2,122 | 2,122 | 2,091 | 2,100 | 35,800 | 2,100 |
| 2025-02-27 | 2,084 | 2,132 | 2,084 | 2,132 | 42,000 | 2,132 |
| 2025-02-26 | 2,076 | 2,099 | 2,065 | 2,088 | 41,100 | 2,088 |
| 2025-02-25 | 2,070 | 2,091 | 2,062 | 2,085 | 24,800 | 2,085 |
| 2025-02-21 | 2,100 | 2,100 | 2,073 | 2,091 | 30,500 | 2,091 |
| 2025-02-20 | 2,142 | 2,151 | 2,097 | 2,108 | 33,500 | 2,108 |
| 2025-02-19 | 2,131 | 2,150 | 2,124 | 2,145 | 28,100 | 2,145 |
| 2025-02-18 | 2,111 | 2,133 | 2,096 | 2,130 | 29,900 | 2,130 |
| 2025-02-17 | 2,127 | 2,139 | 2,116 | 2,121 | 20,000 | 2,121 |
| 2025-02-14 | 2,131 | 2,147 | 2,106 | 2,127 | 38,000 | 2,127 |
| 2025-02-13 | 2,121 | 2,148 | 2,121 | 2,131 | 27,200 | 2,131 |
| 2025-02-12 | 2,152 | 2,163 | 2,112 | 2,131 | 39,800 | 2,131 |
| 2025-02-10 | 2,157 | 2,157 | 2,123 | 2,125 | 28,600 | 2,125 |
| 2025-02-07 | 2,144 | 2,163 | 2,138 | 2,161 | 68,500 | 2,161 |
| 2025-02-06 | 2,126 | 2,148 | 2,106 | 2,140 | 47,700 | 2,140 |
| 2025-02-05 | 2,188 | 2,195 | 2,109 | 2,133 | 97,300 | 2,133 |
| 2025-02-04 | 2,050 | 2,205 | 2,050 | 2,188 | 207,900 | 2,188 |
| 2025-02-03 | 2,065 | 2,066 | 2,021 | 2,036 | 61,100 | 2,036 |
| 2025-01-31 | 2,080 | 2,080 | 2,061 | 2,080 | 42,000 | 2,080 |
| 2025-01-30 | 2,069 | 2,092 | 2,058 | 2,088 | 36,100 | 2,088 |
| 2025-01-29 | 2,060 | 2,071 | 2,050 | 2,054 | 23,100 | 2,054 |
| 2025-01-28 | 2,045 | 2,074 | 2,041 | 2,060 | 33,800 | 2,060 |
| 2025-01-27 | 2,055 | 2,069 | 2,046 | 2,060 | 37,700 | 2,060 |
| 2025-01-24 | 2,020 | 2,052 | 2,020 | 2,038 | 41,800 | 2,038 |
| 2025-01-23 | 2,027 | 2,028 | 2,005 | 2,015 | 40,400 | 2,015 |
| 2025-01-22 | 2,041 | 2,042 | 2,027 | 2,027 | 29,400 | 2,027 |
| 2025-01-21 | 2,033 | 2,045 | 2,011 | 2,036 | 52,500 | 2,036 |
| 2025-01-20 | 1,967 | 2,029 | 1,967 | 2,029 | 60,100 | 2,029 |
| 2025-01-17 | 1,953 | 1,958 | 1,934 | 1,957 | 34,300 | 1,957 |
| 2025-01-16 | 1,977 | 1,987 | 1,948 | 1,953 | 38,800 | 1,953 |
| 2025-01-15 | 1,973 | 1,987 | 1,966 | 1,977 | 27,500 | 1,977 |
| 2025-01-14 | 1,990 | 1,998 | 1,961 | 1,974 | 36,400 | 1,974 |
| 2025-01-10 | 1,985 | 1,994 | 1,966 | 1,974 | 24,700 | 1,974 |
| 2025-01-09 | 2,002 | 2,002 | 1,978 | 1,985 | 46,200 | 1,985 |
| 2025-01-08 | 2,006 | 2,038 | 1,997 | 2,010 | 43,400 | 2,010 |
| 2025-01-07 | 2,008 | 2,022 | 1,980 | 2,000 | 97,300 | 2,000 |
| 2025-01-06 | 2,009 | 2,010 | 1,984 | 2,008 | 62,300 | 2,008 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.07株 [1985-03-27]1株→1.05株