7231 トピー工業(株) 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
2021-08-041,2301,2311,1911,192142,9001,192
2021-08-031,3261,3261,2531,253106,7001,253
2021-08-021,2871,3131,2871,31239,3001,312
2021-07-301,2871,2961,2771,27735,1001,277
2021-07-291,2861,2931,2831,29315,0001,293
2021-07-281,2871,2941,2781,27824,5001,278
2021-07-271,2841,2981,2811,29820,1001,298
2021-07-261,2781,2841,2621,28431,5001,284
2021-07-211,2761,2791,2501,25426,4001,254
2021-07-201,2591,2591,2431,25153,1001,251
2021-07-191,2821,2821,2611,26235,7001,262
2021-07-161,2841,2951,2811,28316,0001,283
2021-07-151,2841,3041,2841,29029,5001,290
2021-07-141,2961,2961,2781,27827,9001,278
2021-07-131,2921,2961,2841,29625,1001,296
2021-07-121,2841,3001,2741,28245,1001,282
2021-07-091,2581,2701,2411,26256,9001,262
2021-07-081,2811,2851,2581,25842,7001,258
2021-07-071,3001,3001,2811,28132,0001,281
2021-07-061,3081,3211,3071,31228,4001,312
2021-07-051,3161,3281,3081,31027,8001,310
2021-07-021,2991,3231,2991,32320,9001,323
2021-07-011,3071,3071,2931,29625,2001,296
2021-06-301,3221,3251,2961,29638,0001,296
2021-06-291,3201,3211,3001,32140,5001,321
2021-06-281,3211,3351,3191,33027,1001,330
2021-06-251,2951,3111,2931,31031,8001,310
2021-06-241,2701,2921,2691,27838,0001,278
2021-06-231,3011,3011,2721,27642,3001,276
2021-06-221,3041,3061,2891,29645,8001,296
2021-06-211,3001,3001,2721,27671,0001,276
2021-06-181,3621,3621,3101,31071,3001,310
2021-06-171,3791,3811,3681,37119,9001,371
2021-06-161,3631,3881,3631,38733,8001,387
2021-06-151,3601,3701,3521,36316,9001,363
2021-06-141,3621,3711,3511,35319,3001,353
2021-06-111,3731,3731,3601,36335,7001,363
2021-06-101,3911,3911,3711,37533,4001,375
2021-06-091,3931,4081,3911,39126,9001,391
2021-06-081,3901,4101,3701,40336,1001,403
2021-06-071,4101,4191,3871,39139,7001,391
2021-06-041,3771,4201,3681,39991,2001,399
2021-06-031,3781,3801,3501,36551,2001,365
2021-06-021,3441,3731,3441,37341,7001,373
2021-06-011,3291,3411,3191,34146,9001,341
2021-05-311,3531,3531,3181,32849,8001,328
2021-05-281,3271,3591,3171,35747,8001,357
2021-05-271,3301,3341,3021,30250,6001,302
2021-05-261,3321,3421,3221,33133,2001,331
2021-05-251,3601,3821,3401,34435,7001,344
2021-05-241,3311,3661,3311,36040,7001,360
2021-05-211,3421,3441,3261,33173,2001,331
2021-05-201,3491,3791,3431,34767,3001,347
2021-05-191,3681,3761,3481,35355,1001,353
2021-05-181,3621,3981,3621,38144,7001,381
2021-05-171,4041,4071,3581,35962,3001,359
2021-05-141,4381,4381,3801,38062,2001,380
2021-05-131,4411,4651,4141,41877,0001,418
2021-05-121,4801,5081,4151,448194,6001,448
2021-05-111,3821,4871,3821,465169,0001,465
2021-05-101,3891,4051,3891,39832,9001,398
2021-05-071,3751,3901,3541,37838,6001,378
2021-05-061,3331,3801,3331,37545,2001,375
2021-04-301,3151,3351,3141,32150,1001,321
2021-04-281,3311,3311,3131,31542,5001,315
2021-04-271,3171,3451,3151,32944,4001,329
2021-04-261,3131,3241,3081,31632,4001,316
2021-04-231,3301,3321,3131,31323,8001,313
2021-04-221,3621,3621,3261,33128,2001,331
2021-04-211,3381,3401,3201,33262,3001,332
2021-04-201,3801,3801,3611,36342,2001,363
2021-04-191,3761,4011,3721,39134,4001,391
2021-04-161,3901,3901,3711,38423,1001,384
2021-04-151,3631,3951,3601,39055,7001,390
2021-04-141,3691,3691,3391,36350,0001,363
2021-04-131,3601,3861,3451,37754,6001,377
2021-04-121,3451,3711,3381,36762,6001,367
2021-04-091,3581,3611,3381,34561,1001,345
2021-04-081,3681,3711,3461,36272,9001,362
2021-04-071,3631,3891,3511,38676,4001,386
2021-04-061,3991,4041,3581,36690,3001,366
2021-04-051,4201,4201,3931,40247,7001,402
2021-04-021,4111,4161,4031,40733,7001,407
2021-04-011,4201,4321,3811,40491,7001,404
2021-03-311,4181,4261,3931,39574,4001,395
2021-03-301,4101,4271,3881,41887,6001,418
2021-03-291,4291,4461,3951,418125,3001,418
2021-03-261,4001,4111,3871,404125,2001,404
2021-03-251,3921,4121,3751,383133,4001,383
2021-03-241,4151,4251,3751,382199,9001,382
2021-03-231,5221,5221,4681,46993,4001,469
2021-03-221,4961,5251,4931,51886,4001,518
2021-03-191,5101,5101,4781,499318,1001,499
2021-03-181,5411,5411,5031,52482,2001,524
2021-03-171,5321,5321,5101,52451,1001,524
2021-03-161,5401,5571,5221,53258,2001,532
2021-03-151,4801,5641,4801,550117,2001,550
2021-03-121,4611,4711,4441,47183,3001,471
2021-03-111,4791,5001,4631,47065,1001,470
2021-03-101,5051,5051,4611,47854,0001,478
2021-03-091,4771,5091,4671,50686,9001,506
2021-03-081,4861,4911,4501,46749,0001,467
2021-03-051,4301,4571,4031,45664,5001,456
2021-03-041,4331,4451,4071,43137,1001,431
2021-03-031,3951,4561,3891,43295,2001,432
2021-03-021,4001,4161,3671,38063,7001,380
2021-03-011,3991,4021,3631,40271,1001,402
2021-02-261,4391,4391,3881,38878,6001,388
2021-02-251,4431,4511,4271,43945,1001,439
2021-02-241,4411,4451,4201,42583,6001,425
2021-02-221,4431,4691,4401,44826,0001,448
2021-02-191,4551,4611,4211,42555,3001,425
2021-02-181,4901,4901,4381,47566,5001,475
2021-02-171,4751,4911,4691,47637,5001,476
2021-02-161,4321,4851,4211,48189,5001,481
2021-02-151,4351,4361,4111,43235,1001,432
2021-02-121,4661,4661,4251,42840,6001,428
2021-02-101,4441,4661,4301,46634,1001,466
2021-02-091,4461,4651,4231,44449,0001,444
2021-02-081,4031,4681,4031,44284,4001,442
2021-02-051,3911,4141,3781,40279,9001,402
2021-02-041,3601,4251,3591,39171,9001,391
2021-02-031,2951,3621,2951,359108,3001,359
2021-02-021,2881,3461,2741,335112,3001,335
2021-02-011,2621,2881,2621,26735,3001,267
2021-01-291,2991,3111,2661,26767,9001,267
2021-01-281,2951,3091,2831,29449,7001,294
2021-01-271,2981,3011,2851,30019,0001,300
2021-01-261,2831,2981,2811,29831,9001,298
2021-01-251,2911,2961,2771,28325,1001,283
2021-01-221,2951,3051,2861,29143,1001,291
2021-01-211,3151,3311,2971,30654,5001,306
2021-01-201,2621,3041,2491,30450,2001,304
2021-01-191,2671,2751,2551,25930,0001,259
2021-01-181,2581,2721,2491,26741,3001,267
2021-01-151,2811,3111,2681,27089,2001,270
2021-01-141,2941,3001,2751,28151,5001,281
2021-01-131,2701,3001,2701,29441,9001,294
2021-01-121,2631,2741,2501,27447,1001,274
2021-01-081,2411,2651,2271,26563,9001,265
2021-01-071,2121,2441,2121,24055,4001,240
2021-01-061,1851,2041,1851,20427,6001,204
2021-01-051,1641,1871,1611,18332,5001,183
2021-01-041,1931,1931,1471,17245,0001,172

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