7231 トピー工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,261 | 2,276 | 2,251 | 2,251 | 35,200 | 2,251 |
| 2024-07-25 | 2,261 | 2,274 | 2,249 | 2,260 | 61,400 | 2,260 |
| 2024-07-24 | 2,319 | 2,338 | 2,290 | 2,290 | 67,900 | 2,290 |
| 2024-07-23 | 2,328 | 2,355 | 2,315 | 2,321 | 55,700 | 2,321 |
| 2024-07-22 | 2,388 | 2,397 | 2,319 | 2,319 | 92,700 | 2,319 |
| 2024-07-19 | 2,428 | 2,428 | 2,386 | 2,395 | 53,400 | 2,395 |
| 2024-07-18 | 2,421 | 2,443 | 2,417 | 2,431 | 26,900 | 2,431 |
| 2024-07-17 | 2,420 | 2,443 | 2,420 | 2,428 | 29,100 | 2,428 |
| 2024-07-16 | 2,420 | 2,438 | 2,412 | 2,412 | 26,300 | 2,412 |
| 2024-07-12 | 2,396 | 2,429 | 2,396 | 2,406 | 30,100 | 2,406 |
| 2024-07-11 | 2,413 | 2,418 | 2,400 | 2,406 | 48,900 | 2,406 |
| 2024-07-10 | 2,415 | 2,430 | 2,384 | 2,391 | 79,000 | 2,391 |
| 2024-07-09 | 2,460 | 2,460 | 2,424 | 2,435 | 44,900 | 2,435 |
| 2024-07-08 | 2,485 | 2,485 | 2,422 | 2,428 | 63,300 | 2,428 |
| 2024-07-05 | 2,523 | 2,525 | 2,483 | 2,485 | 41,600 | 2,485 |
| 2024-07-04 | 2,491 | 2,525 | 2,491 | 2,523 | 30,300 | 2,523 |
| 2024-07-03 | 2,483 | 2,504 | 2,480 | 2,496 | 28,100 | 2,496 |
| 2024-07-02 | 2,481 | 2,496 | 2,476 | 2,483 | 42,800 | 2,483 |
| 2024-07-01 | 2,498 | 2,498 | 2,476 | 2,481 | 36,200 | 2,481 |
| 2024-06-28 | 2,499 | 2,499 | 2,474 | 2,489 | 30,600 | 2,489 |
| 2024-06-27 | 2,476 | 2,495 | 2,476 | 2,493 | 27,300 | 2,493 |
| 2024-06-26 | 2,500 | 2,500 | 2,467 | 2,474 | 35,100 | 2,474 |
| 2024-06-25 | 2,470 | 2,502 | 2,460 | 2,499 | 55,900 | 2,499 |
| 2024-06-24 | 2,445 | 2,446 | 2,424 | 2,433 | 53,900 | 2,433 |
| 2024-06-21 | 2,458 | 2,473 | 2,421 | 2,428 | 106,600 | 2,428 |
| 2024-06-20 | 2,470 | 2,484 | 2,429 | 2,452 | 50,000 | 2,452 |
| 2024-06-19 | 2,431 | 2,484 | 2,430 | 2,473 | 46,900 | 2,473 |
| 2024-06-18 | 2,419 | 2,440 | 2,416 | 2,431 | 37,700 | 2,431 |
| 2024-06-17 | 2,418 | 2,418 | 2,362 | 2,378 | 62,200 | 2,378 |
| 2024-06-14 | 2,397 | 2,445 | 2,392 | 2,441 | 46,900 | 2,441 |
| 2024-06-13 | 2,421 | 2,433 | 2,395 | 2,397 | 46,100 | 2,397 |
| 2024-06-12 | 2,425 | 2,445 | 2,421 | 2,428 | 34,800 | 2,428 |
| 2024-06-11 | 2,444 | 2,452 | 2,431 | 2,432 | 23,300 | 2,432 |
| 2024-06-10 | 2,384 | 2,449 | 2,384 | 2,449 | 43,300 | 2,449 |
| 2024-06-07 | 2,419 | 2,420 | 2,380 | 2,381 | 67,200 | 2,381 |
| 2024-06-06 | 2,417 | 2,433 | 2,403 | 2,414 | 44,000 | 2,414 |
| 2024-06-05 | 2,480 | 2,480 | 2,414 | 2,416 | 72,800 | 2,416 |
| 2024-06-04 | 2,489 | 2,489 | 2,458 | 2,481 | 82,700 | 2,481 |
| 2024-06-03 | 2,461 | 2,485 | 2,455 | 2,457 | 32,900 | 2,457 |
| 2024-05-31 | 2,417 | 2,453 | 2,417 | 2,450 | 49,200 | 2,450 |
| 2024-05-30 | 2,400 | 2,420 | 2,390 | 2,406 | 53,400 | 2,406 |
| 2024-05-29 | 2,475 | 2,478 | 2,422 | 2,422 | 46,600 | 2,422 |
| 2024-05-28 | 2,459 | 2,515 | 2,459 | 2,475 | 57,200 | 2,475 |
| 2024-05-27 | 2,435 | 2,449 | 2,427 | 2,444 | 23,900 | 2,444 |
| 2024-05-24 | 2,400 | 2,437 | 2,386 | 2,435 | 42,200 | 2,435 |
| 2024-05-23 | 2,441 | 2,442 | 2,404 | 2,417 | 32,700 | 2,417 |
| 2024-05-22 | 2,451 | 2,468 | 2,440 | 2,440 | 43,600 | 2,440 |
| 2024-05-21 | 2,472 | 2,493 | 2,451 | 2,451 | 38,700 | 2,451 |
| 2024-05-20 | 2,410 | 2,508 | 2,410 | 2,481 | 46,500 | 2,481 |
| 2024-05-17 | 2,402 | 2,423 | 2,388 | 2,410 | 65,300 | 2,410 |
| 2024-05-16 | 2,465 | 2,465 | 2,413 | 2,417 | 76,200 | 2,417 |
| 2024-05-15 | 2,486 | 2,495 | 2,470 | 2,470 | 41,500 | 2,470 |
| 2024-05-14 | 2,495 | 2,495 | 2,449 | 2,486 | 86,700 | 2,486 |
| 2024-05-13 | 2,535 | 2,536 | 2,471 | 2,474 | 89,300 | 2,474 |
| 2024-05-10 | 2,640 | 2,661 | 2,450 | 2,499 | 170,500 | 2,499 |
| 2024-05-09 | 2,639 | 2,654 | 2,615 | 2,640 | 34,300 | 2,640 |
| 2024-05-08 | 2,621 | 2,637 | 2,613 | 2,620 | 29,100 | 2,620 |
| 2024-05-07 | 2,632 | 2,639 | 2,603 | 2,616 | 52,300 | 2,616 |
| 2024-05-02 | 2,613 | 2,618 | 2,593 | 2,599 | 35,400 | 2,599 |
| 2024-05-01 | 2,659 | 2,659 | 2,614 | 2,629 | 39,800 | 2,629 |
| 2024-04-30 | 2,649 | 2,684 | 2,643 | 2,675 | 45,000 | 2,675 |
| 2024-04-26 | 2,637 | 2,648 | 2,590 | 2,644 | 53,900 | 2,644 |
| 2024-04-25 | 2,645 | 2,660 | 2,633 | 2,637 | 31,900 | 2,637 |
| 2024-04-24 | 2,654 | 2,667 | 2,631 | 2,650 | 38,200 | 2,650 |
| 2024-04-23 | 2,664 | 2,664 | 2,637 | 2,637 | 22,400 | 2,637 |
| 2024-04-22 | 2,609 | 2,657 | 2,605 | 2,650 | 33,400 | 2,650 |
| 2024-04-19 | 2,626 | 2,631 | 2,553 | 2,593 | 50,200 | 2,593 |
| 2024-04-18 | 2,590 | 2,648 | 2,589 | 2,645 | 45,700 | 2,645 |
| 2024-04-17 | 2,647 | 2,650 | 2,571 | 2,590 | 62,300 | 2,590 |
| 2024-04-16 | 2,765 | 2,765 | 2,610 | 2,614 | 116,300 | 2,614 |
| 2024-04-15 | 2,716 | 2,752 | 2,714 | 2,752 | 39,400 | 2,752 |
| 2024-04-12 | 2,722 | 2,740 | 2,714 | 2,714 | 38,100 | 2,714 |
| 2024-04-11 | 2,695 | 2,734 | 2,695 | 2,720 | 26,400 | 2,720 |
| 2024-04-10 | 2,712 | 2,744 | 2,711 | 2,711 | 42,200 | 2,711 |
| 2024-04-09 | 2,660 | 2,739 | 2,660 | 2,735 | 70,400 | 2,735 |
| 2024-04-08 | 2,690 | 2,690 | 2,633 | 2,640 | 47,300 | 2,640 |
| 2024-04-05 | 2,632 | 2,669 | 2,632 | 2,663 | 57,400 | 2,663 |
| 2024-04-04 | 2,709 | 2,709 | 2,651 | 2,658 | 54,400 | 2,658 |
| 2024-04-03 | 2,631 | 2,700 | 2,629 | 2,668 | 81,900 | 2,668 |
| 2024-04-02 | 2,742 | 2,742 | 2,630 | 2,645 | 102,300 | 2,645 |
| 2024-04-01 | 2,740 | 2,755 | 2,706 | 2,725 | 104,100 | 2,725 |
| 2024-03-29 | 2,690 | 2,732 | 2,690 | 2,710 | 79,800 | 2,710 |
| 2024-03-28 | 2,765 | 2,787 | 2,688 | 2,689 | 206,900 | 2,689 |
| 2024-03-27 | 2,850 | 2,866 | 2,800 | 2,833 | 464,000 | 2,833 |
| 2024-03-26 | 3,035 | 3,035 | 2,992 | 3,020 | 49,800 | 3,020 |
| 2024-03-25 | 3,010 | 3,025 | 2,976 | 2,990 | 55,900 | 2,990 |
| 2024-03-22 | 3,035 | 3,085 | 3,020 | 3,050 | 64,500 | 3,050 |
| 2024-03-21 | 3,065 | 3,065 | 3,005 | 3,025 | 94,100 | 3,025 |
| 2024-03-19 | 2,948 | 3,025 | 2,943 | 3,025 | 65,900 | 3,025 |
| 2024-03-18 | 2,948 | 2,977 | 2,916 | 2,932 | 50,100 | 2,932 |
| 2024-03-15 | 2,914 | 2,925 | 2,877 | 2,905 | 72,900 | 2,905 |
| 2024-03-14 | 2,870 | 2,919 | 2,869 | 2,911 | 50,100 | 2,911 |
| 2024-03-13 | 2,918 | 2,929 | 2,860 | 2,862 | 33,200 | 2,862 |
| 2024-03-12 | 2,840 | 2,881 | 2,809 | 2,881 | 56,200 | 2,881 |
| 2024-03-11 | 2,884 | 2,895 | 2,803 | 2,844 | 86,100 | 2,844 |
| 2024-03-08 | 2,907 | 2,947 | 2,881 | 2,913 | 89,300 | 2,913 |
| 2024-03-07 | 3,060 | 3,065 | 2,928 | 2,937 | 110,000 | 2,937 |
| 2024-03-06 | 3,050 | 3,080 | 3,030 | 3,060 | 38,800 | 3,060 |
| 2024-03-05 | 3,035 | 3,080 | 3,015 | 3,055 | 39,500 | 3,055 |
| 2024-03-04 | 3,070 | 3,075 | 3,035 | 3,045 | 47,300 | 3,045 |
| 2024-03-01 | 3,065 | 3,075 | 3,035 | 3,050 | 40,700 | 3,050 |
| 2024-02-29 | 3,040 | 3,085 | 3,040 | 3,060 | 55,400 | 3,060 |
| 2024-02-28 | 3,040 | 3,085 | 3,030 | 3,060 | 36,800 | 3,060 |
| 2024-02-27 | 3,020 | 3,095 | 3,015 | 3,030 | 46,200 | 3,030 |
| 2024-02-26 | 2,996 | 3,025 | 2,996 | 3,010 | 48,400 | 3,010 |
| 2024-02-22 | 2,968 | 2,995 | 2,962 | 2,985 | 29,600 | 2,985 |
| 2024-02-21 | 2,915 | 2,969 | 2,904 | 2,956 | 49,700 | 2,956 |
| 2024-02-20 | 2,919 | 2,940 | 2,905 | 2,928 | 33,700 | 2,928 |
| 2024-02-19 | 2,879 | 2,922 | 2,879 | 2,910 | 44,500 | 2,910 |
| 2024-02-16 | 2,855 | 2,955 | 2,855 | 2,929 | 77,600 | 2,929 |
| 2024-02-15 | 2,883 | 2,891 | 2,819 | 2,837 | 54,100 | 2,837 |
| 2024-02-14 | 2,898 | 2,898 | 2,837 | 2,865 | 65,500 | 2,865 |
| 2024-02-13 | 2,880 | 2,895 | 2,844 | 2,893 | 58,900 | 2,893 |
| 2024-02-09 | 2,858 | 2,895 | 2,845 | 2,873 | 51,400 | 2,873 |
| 2024-02-08 | 2,901 | 2,920 | 2,840 | 2,866 | 89,100 | 2,866 |
| 2024-02-07 | 2,930 | 3,025 | 2,906 | 2,930 | 127,400 | 2,930 |
| 2024-02-06 | 2,881 | 2,936 | 2,840 | 2,882 | 133,400 | 2,882 |
| 2024-02-05 | 2,945 | 2,945 | 2,869 | 2,922 | 76,500 | 2,922 |
| 2024-02-02 | 2,950 | 2,950 | 2,860 | 2,900 | 49,400 | 2,900 |
| 2024-02-01 | 2,898 | 2,948 | 2,882 | 2,929 | 52,600 | 2,929 |
| 2024-01-31 | 2,865 | 2,914 | 2,865 | 2,914 | 59,400 | 2,914 |
| 2024-01-30 | 2,912 | 2,912 | 2,861 | 2,871 | 49,400 | 2,871 |
| 2024-01-29 | 2,855 | 2,929 | 2,855 | 2,910 | 68,400 | 2,910 |
| 2024-01-26 | 2,858 | 2,869 | 2,834 | 2,838 | 54,300 | 2,838 |
| 2024-01-25 | 2,819 | 2,861 | 2,818 | 2,858 | 60,000 | 2,858 |
| 2024-01-24 | 2,815 | 2,845 | 2,814 | 2,819 | 45,500 | 2,819 |
| 2024-01-23 | 2,840 | 2,845 | 2,795 | 2,815 | 49,300 | 2,815 |
| 2024-01-22 | 2,804 | 2,833 | 2,800 | 2,830 | 41,400 | 2,830 |
| 2024-01-19 | 2,800 | 2,805 | 2,771 | 2,794 | 45,200 | 2,794 |
| 2024-01-18 | 2,741 | 2,814 | 2,741 | 2,795 | 53,500 | 2,795 |
| 2024-01-17 | 2,765 | 2,824 | 2,740 | 2,745 | 84,500 | 2,745 |
| 2024-01-16 | 2,778 | 2,778 | 2,721 | 2,737 | 49,700 | 2,737 |
| 2024-01-15 | 2,684 | 2,752 | 2,684 | 2,745 | 50,000 | 2,745 |
| 2024-01-12 | 2,730 | 2,730 | 2,666 | 2,684 | 93,400 | 2,684 |
| 2024-01-11 | 2,692 | 2,737 | 2,692 | 2,702 | 69,500 | 2,702 |
| 2024-01-10 | 2,658 | 2,690 | 2,658 | 2,662 | 43,600 | 2,662 |
| 2024-01-09 | 2,679 | 2,703 | 2,638 | 2,665 | 56,900 | 2,665 |
| 2024-01-05 | 2,648 | 2,665 | 2,632 | 2,658 | 53,100 | 2,658 |
| 2024-01-04 | 2,557 | 2,625 | 2,551 | 2,620 | 80,500 | 2,620 |
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
