7231 トピー工業(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-28237243236240329,0002,136.18
1983-12-27232238232237316,0002,109.48
1983-12-26239239231231350,0002,056.07
1983-12-24236238233235331,0002,091.68
1983-12-23237240235237714,0002,109.48
1983-12-22237238236238241,0002,118.38
1983-12-21236237233236266,0002,100.58
1983-12-20233237230237369,0002,109.48
1983-12-19230233229233236,0002,073.88
1983-12-17233235231234171,0002,082.78
1983-12-16230233230233246,0002,073.88
1983-12-15235235230233534,0002,073.88
1983-12-14231236231234303,0002,082.78
1983-12-132382392332331,290,0012,073.88
1983-12-122402452372382,209,0012,118.38
1983-12-092362412352382,296,0012,118.38
1983-12-08239239233235777,0002,091.68
1983-12-07235240235236819,0002,100.58
1983-12-06236237233233677,0002,073.88
1983-12-05230237230236353,0002,100.58
1983-12-03234236230235270,0002,091.68
1983-12-022412422352392,223,0012,127.28
1983-12-012262412262403,098,0012,136.18
1983-11-30224230224226561,0002,011.57
1983-11-29229230222223347,0001,984.87
1983-11-28222226220226233,0002,011.57
1983-11-26222222219222416,0001,975.97
1983-11-25220223220220252,0001,958.17
1983-11-24221225218220342,0001,958.17
1983-11-22229233223223562,0001,984.87
1983-11-21235235230231786,0002,056.07
1983-11-19235235231232816,0002,064.98
1983-11-182342392302313,643,0022,056.07
1983-11-172342392302316,376,0032,056.07
1983-11-1622223622223212,492,0052,064.98
1983-11-15213220212218891,0001,940.36
1983-11-14212216210215342,0001,913.66
1983-11-11210213208209122,0001,860.26
1983-11-10210214209210532,0001,869.16
1983-11-09211214208208276,0001,851.36
1983-11-08214214210213127,0001,895.86
1983-11-07206210206210213,0001,869.16
1983-11-05210212205206285,0001,833.56
1983-11-04214214210210280,0001,869.16
1983-11-02215219215215172,0001,913.66
1983-11-01221221215217459,0001,931.46
1983-10-31220222216222485,0001,975.97
1983-10-29222223217222885,0001,975.97
1983-10-282202252162234,718,0021,984.87
1983-10-27206218206216896,0001,922.56
1983-10-26202208202206155,0001,833.56
1983-10-2520520520120289,0001,797.95
1983-10-24205205201205174,0001,824.66
1983-10-22208209206206196,0001,833.56
1983-10-21209210205208173,0001,851.36
1983-10-20204210204210153,0001,869.16
1983-10-1920320320120280,0001,797.95
1983-10-18207208201202248,0001,797.95
1983-10-1720820820620653,0001,833.56
1983-10-1520420820420675,0001,833.56
1983-10-14210210203203165,0001,806.85
1983-10-13206213205210307,0001,869.16
1983-10-1220420720320782,0001,842.46
1983-10-11205209203203110,0001,806.85
1983-10-07213213210210449,0001,869.16
1983-10-062182202122121,202,0011,886.96
1983-10-052122182112171,874,0011,931.46
1983-10-04211213206208617,0001,851.36
1983-10-032122162102101,505,0011,869.16
1983-10-012102142102101,659,0011,869.16
1983-09-302072082042071,658,0011,842.46
1983-09-291992091982071,758,0011,842.46
1983-09-28194195192195219,0001,735.65
1983-09-2719519519219256,0001,708.95
1983-09-2619319319119211,0001,708.95
1983-09-2419119819119895,0001,762.35
1983-09-22199199191191127,0001,700.04
1983-09-21199200195199231,0001,771.25
1983-09-20196200195200163,0001,780.15
1983-09-19194195194195296,0001,735.65
1983-09-17194195194195102,0001,735.65
1983-09-1619519519419470,0001,726.75
1983-09-14191196191195137,0001,735.65
1983-09-1319019219019141,0001,700.04
1983-09-1219219219019078,0001,691.14
1983-09-0919519519119170,0001,700.04
1983-09-08195196195195134,0001,735.65
1983-09-07193197190197220,0001,753.45
1983-09-0619019519019398,0001,717.85
1983-09-0519119318818855,0001,673.34
1983-09-0319019518919175,0001,700.04
1983-09-0219019018918958,0001,682.24
1983-09-0119519519019085,0001,691.14
1983-08-31190192189192128,0001,708.95
1983-08-3018819018819028,0001,691.14
1983-08-2919019018919037,0001,691.14
1983-08-2718819118818816,0001,673.34
1983-08-2619019119019055,0001,691.14
1983-08-2519019219019137,0001,700.04
1983-08-24190190188189105,0001,682.24
1983-08-2319019018718784,0001,664.44
1983-08-2219019019019049,0001,691.14
1983-08-2019519519019070,0001,691.14
1983-08-19197197192197143,0001,753.45
1983-08-1818818918718760,0001,664.44
1983-08-1718919018718784,0001,664.44
1983-08-1618819018818841,0001,673.34
1983-08-1218819218819221,0001,708.95
1983-08-1118919218818812,0001,673.34
1983-08-1019219218919048,0001,691.14
1983-08-0918919518919270,0001,708.95
1983-08-0819219319119187,0001,700.04
1983-08-0619319519119246,0001,708.95
1983-08-05200200190193288,0001,717.85
1983-08-042002042002001,552,0011,780.15
1983-08-031942011931981,166,0001,762.35
1983-08-02194195192192135,0001,708.95
1983-08-01193195190194146,0001,726.75
1983-07-3019319319019087,0001,691.14
1983-07-2919519519219279,0001,708.95
1983-07-28190193189190244,0001,691.14
1983-07-2719019018618838,0001,673.34
1983-07-2618718818618839,0001,673.34
1983-07-2518818818518529,0001,646.64
1983-07-231871871871872,0001,664.44
1983-07-22187192187191202,0001,700.04
1983-07-2118718718718739,0001,664.44
1983-07-2018618818418577,0001,646.64
1983-07-19185190185185104,0001,646.64
1983-07-1818519018418558,0001,646.64
1983-07-1519219219219233,0001,708.95
1983-07-1418518718518538,0001,646.64
1983-07-1318718818418492,0001,637.74
1983-07-12190191187188121,0001,673.34
1983-07-11190193190192161,0001,708.95
1983-07-09186193185193397,0001,717.85
1983-07-08186186183183269,0001,628.84
1983-07-0719019118619085,0001,691.14
1983-07-06185190185190178,0001,691.14
1983-07-0518918918518521,0001,646.64
1983-07-04184189184185102,0001,646.64
1983-07-021861861841846,0001,637.74
1983-07-01188188184188157,0001,673.34
1983-06-3018718918718918,0001,682.24
1983-06-2919219218618675,0001,655.54
1983-06-2818619218619288,0001,708.95
1983-06-2718719318519070,0001,691.14
1983-06-25187187183186146,0001,655.54
1983-06-2419019018818821,0001,673.34
1983-06-2318719418718839,0001,673.34
1983-06-2218719718719747,0001,753.45
1983-06-2118919018518586,0001,646.64
1983-06-2019219218818934,0001,682.24
1983-06-17197197189189151,0001,682.24
1983-06-16191195191194146,0001,726.75
1983-06-15192196191191224,0001,700.04
1983-06-14197197193197116,0001,753.45
1983-06-13192198192198122,0001,762.35
1983-06-11202202190192496,0001,708.95
1983-06-101942021932001,035,0001,780.15
1983-06-09181195180190174,0001,691.14
1983-06-0818218218118135,0001,611.04
1983-06-0718218218218273,0001,619.94
1983-06-0618418418218249,0001,619.94
1983-06-0418318318218246,0001,619.94
1983-06-0318318318218238,0001,619.94
1983-06-0218418418318317,0001,628.84
1983-06-0118318518318591,0001,646.64
1983-05-31183184182183100,0001,628.84
1983-05-3018418418218248,0001,619.94
1983-05-2818518518418564,0001,646.64
1983-05-2718618618518598,0001,646.64
1983-05-2618818818618643,0001,655.54
1983-05-25185186185186103,0001,655.54
1983-05-2418618618518538,0001,646.64
1983-05-2318818818818826,0001,673.34
1983-05-20187187185185112,0001,646.64
1983-05-1918818818618756,0001,664.44
1983-05-1818619018618754,0001,664.44
1983-05-1719019118618666,0001,655.54
1983-05-1619119119019039,0001,691.14
1983-05-1419119219019224,0001,708.95
1983-05-1319019019019029,0001,691.14
1983-05-1219019319019083,0001,691.14
1983-05-11194194190192128,0001,708.95
1983-05-10195195194195114,0001,735.65
1983-05-09194195192195123,0001,735.65
1983-05-07192193190192163,0001,708.95
1983-05-0619419519219297,0001,708.95
1983-05-04193197192194154,0001,726.75
1983-05-0219519519319386,0001,717.85
1983-04-30198199191191122,0001,700.04
1983-04-28201201198198221,0001,762.35
1983-04-27199202198200750,0001,780.15
1983-04-26193199193197677,0001,753.45
1983-04-25191193190193143,0001,717.85
1983-04-23190193190192118,0001,708.95
1983-04-2219319319019175,0001,700.04
1983-04-2119119219019061,0001,691.14
1983-04-20193193190190105,0001,691.14
1983-04-19194195193193100,0001,717.85
1983-04-18196196193193154,0001,717.85
1983-04-15192197190197595,0001,753.45
1983-04-14188190188190206,0001,691.14
1983-04-1318818918818974,0001,682.24
1983-04-1218719018718836,0001,673.34
1983-04-1119019018718823,0001,673.34
1983-04-0918618618518691,0001,655.54
1983-04-0818818818618642,0001,655.54
1983-04-0718918918618694,0001,655.54
1983-04-0619019018818830,0001,673.34
1983-04-0519019219019084,0001,691.14
1983-04-04194194193193109,0001,717.85
1983-04-02195195192194269,0001,726.75
1983-04-01190192190190299,0001,691.14
1983-03-31183188183188296,0001,673.34
1983-03-30185185182182288,0001,619.94
1983-03-29185185182182230,0001,619.94
1983-03-28186186182182125,0001,619.94
1983-03-2618918918718719,0001,664.44
1983-03-2518918918718771,0001,664.44
1983-03-2418918918718857,0001,673.34
1983-03-23183187183187324,0001,664.44
1983-03-2218318318318352,0001,628.84
1983-03-1818418518318387,0001,628.84
1983-03-1718318418318428,0001,637.74
1983-03-16184185182182144,0001,619.94
1983-03-1518418418218460,0001,637.74
1983-03-14183184181182169,0001,619.94
1983-03-12184185182182166,0001,619.94
1983-03-11186186183183156,0001,628.84
1983-03-10185187183187239,0001,664.44
1983-03-0918318318218296,0001,619.94
1983-03-0818418518318460,0001,637.74
1983-03-0718518518418440,0001,637.74
1983-03-0518518518318323,0001,628.84
1983-03-04185185183183113,0001,628.84
1983-03-0318518718518692,0001,655.54
1983-03-0218618718518651,0001,655.54
1983-03-0118518718518736,0001,664.44
1983-02-28182191182190268,0001,691.14
1983-02-26185187180180487,0001,602.14
1983-02-2518718818718782,0001,664.44
1983-02-2418818818718758,0001,664.44
1983-02-2318818818718799,0001,664.44
1983-02-2219019018818855,0001,673.34
1983-02-2119519519219231,0001,708.95
1983-02-18197198196197194,0001,753.45
1983-02-17193198192196270,0001,744.55
1983-02-16190191189191101,0001,700.04
1983-02-1519119118818872,0001,673.34
1983-02-1419019418919059,0001,691.14
1983-02-1219019019019027,0001,691.14
1983-02-10190190188189154,0001,682.24
1983-02-0919319319019055,0001,691.14
1983-02-0819319419219385,0001,717.85
1983-02-07198198192192114,0001,708.95
1983-02-0519319519319576,0001,735.65
1983-02-0419119319019246,0001,708.95
1983-02-0319319319019145,0001,700.04
1983-02-02193193191192112,0001,708.95
1983-02-0119219319019358,0001,717.85
1983-01-31196198195195140,0001,735.65
1983-01-29191194190194116,0001,726.75
1983-01-28188190188189138,0001,682.24
1983-01-27188191188188130,0001,673.34
1983-01-2618919018818965,0001,682.24
1983-01-2519019018818867,0001,673.34
1983-01-2419019018818934,0001,682.24
1983-01-2218819118819167,0001,700.04
1983-01-2119019018818857,0001,673.34
1983-01-2019119119119124,0001,700.04
1983-01-1919119119019141,0001,700.04
1983-01-1819319319119378,0001,717.85
1983-01-17190195190191123,0001,700.04
1983-01-14188190188190185,0001,691.14
1983-01-13190190188188159,0001,673.34
1983-01-1219319319119156,0001,700.04
1983-01-1119119419119260,0001,708.95
1983-01-1019619819319845,0001,762.35
1983-01-0819319819219648,0001,744.55
1983-01-07199199192193115,0001,717.85
1983-01-06191201191200240,0001,780.15
1983-01-0519019219019059,0001,691.14
1983-01-0419119119019122,0001,700.04

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