7231 トピー工業(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-28281285281285125,0002,663.55
1985-12-27276279274279139,0002,607.48
1985-12-2628928927627683,0002,579.44
1985-12-252782892742871,163,0012,682.24
1985-12-24273280273278110,0002,598.13
1985-12-2327328027327594,0002,570.09
1985-12-21278278270270152,0002,523.36
1985-12-2028028027627866,0002,598.13
1985-12-1927928027928065,0002,616.82
1985-12-18280280277278107,0002,598.13
1985-12-1728428527827851,0002,598.13
1985-12-1628628628528540,0002,663.55
1985-12-1328228227827880,0002,598.13
1985-12-1228428528228294,0002,635.51
1985-12-1128428528328599,0002,663.55
1985-12-10285285284285186,0002,663.55
1985-12-09285286284285130,0002,663.55
1985-12-07290290284284162,0002,654.21
1985-12-0629729728828879,0002,691.59
1985-12-05297297293297132,0002,775.70
1985-12-04288293286292183,0002,728.97
1985-12-03285290280288203,0002,691.59
1985-12-0228028527428569,0002,663.55
1985-11-3027527727227693,0002,579.44
1985-11-2928028027127594,0002,570.09
1985-11-2827927927827840,0002,598.13
1985-11-2728128127827869,0002,598.13
1985-11-2628328528028095,0002,616.82
1985-11-2528529028028286,0002,635.51
1985-11-22284285276285222,0002,663.55
1985-11-21288288280285169,0002,663.55
1985-11-20285290285285131,0002,663.55
1985-11-19294294289289113,0002,700.93
1985-11-18288293287293101,0002,738.32
1985-11-16286291286288245,0002,691.59
1985-11-1528929128729150,0002,719.63
1985-11-1429029328928946,0002,700.93
1985-11-13297297289291134,0002,719.63
1985-11-12289290285287152,0002,682.24
1985-11-1128128928128473,0002,654.21
1985-11-08283289280280138,0002,616.82
1985-11-07285285282283141,0002,644.86
1985-11-0628929028728775,0002,682.24
1985-11-0529029028728956,0002,700.93
1985-11-0228728928528974,0002,700.93
1985-11-0129129428828897,0002,691.59
1985-10-31290292285290318,0002,710.28
1985-10-30290295290291226,0002,719.63
1985-10-29295295289291271,0002,719.63
1985-10-28300300295295131,0002,757.01
1985-10-26295300295295160,0002,757.01
1985-10-25305310300302292,0002,822.43
1985-10-2430530730130789,0002,869.16
1985-10-23302306301304100,0002,841.12
1985-10-22310315299301256,0002,813.08
1985-10-21300305299305240,0002,850.47
1985-10-1929630029629876,0002,785.05
1985-10-18304305296296379,0002,766.36
1985-10-17310310302302299,0002,822.43
1985-10-16308310308308134,0002,878.50
1985-10-15310315306307185,0002,869.16
1985-10-14316316311311228,0002,906.54
1985-10-11318319313315130,0002,943.93
1985-10-09320322316316347,0002,953.27
1985-10-08320325315315210,0002,943.93
1985-10-07317320313313139,0002,925.23
1985-10-05310315310315186,0002,943.93
1985-10-0431031030830859,0002,878.50
1985-10-0331531531031095,0002,897.20
1985-10-02320320312316147,0002,953.27
1985-10-01308316308316203,0002,953.27
1985-09-30317318309309205,0002,887.85
1985-09-28313320301303207,0002,831.78
1985-09-27318320315320203,0002,990.65
1985-09-26318324313314255,0002,934.58
1985-09-25325328323325186,0003,037.38
1985-09-24330331325328204,0003,065.42
1985-09-21327332327327136,0003,056.07
1985-09-20333335330330204,0003,084.11
1985-09-19340340330333420,0003,112.15
1985-09-18335340333337397,0003,149.53
1985-09-17330335326334229,0003,121.50
1985-09-13327330324326237,0003,046.73
1985-09-12330332325328234,0003,065.42
1985-09-11322329322329296,0003,074.77
1985-09-10326326321321273,0003,000
1985-09-09328329321323179,0003,018.69
1985-09-07325329325325107,0003,037.38
1985-09-06326330325325230,0003,037.38
1985-09-05325335325328373,0003,065.42
1985-09-04336336328330502,0003,084.11
1985-09-03347347336336567,0003,140.19
1985-09-023433503413461,972,0013,233.64
1985-08-31335343333343659,0003,205.61
1985-08-30334338333335685,0003,130.84
1985-08-29336338331331782,0003,093.46
1985-08-283443453373402,063,0013,177.57
1985-08-273383453373443,304,0023,214.95
1985-08-263343423333333,641,0023,112.15
1985-08-243243343233332,888,0013,112.15
1985-08-233233293203202,546,0012,990.65
1985-08-223263263173201,539,0012,990.65
1985-08-213183233153212,180,0013,000
1985-08-203203273133131,688,0012,925.23
1985-08-19310319310319703,0002,981.31
1985-08-17307312307312142,0002,915.89
1985-08-16308312306312264,0002,915.89
1985-08-15310310305305619,0002,850.47
1985-08-14314315307308601,0002,878.50
1985-08-13303313303310476,0002,897.20
1985-08-12310311305307273,0002,869.16
1985-08-09315315310313324,0002,925.23
1985-08-08315320312313694,0002,925.23
1985-08-07305319305310703,0002,897.20
1985-08-06302305301305355,0002,850.47
1985-08-05302305297297568,0002,775.70
1985-08-0330230229830295,0002,822.43
1985-08-02298307298302316,0002,822.43
1985-08-01295300294299433,0002,794.39
1985-07-31293300293293495,0002,738.32
1985-07-30297298289290271,0002,710.28
1985-07-29303306297300471,0002,803.74
1985-07-2730830830130272,0002,822.43
1985-07-26308308299299363,0002,794.39
1985-07-25310311308308506,0002,878.50
1985-07-24312315310310223,0002,897.20
1985-07-23314315312312277,0002,915.89
1985-07-22315318313313439,0002,925.23
1985-07-20317321313313798,0002,925.23
1985-07-193253253163173,005,0012,962.62
1985-07-183123233123235,463,0033,018.69
1985-07-17305308303307685,0002,869.16
1985-07-16303305300300832,0002,803.74
1985-07-15303308297300988,0002,803.74
1985-07-122973052963001,145,0012,803.74
1985-07-11302304297297774,0002,775.70
1985-07-10300300296300353,0002,803.74
1985-07-09304304295295566,0002,757.01
1985-07-083103103033091,090,0012,887.85
1985-07-063133133053051,916,0012,850.47
1985-07-053023153013133,155,0012,925.23
1985-07-043083083023021,016,0002,822.43
1985-07-033053113033082,921,0012,878.50
1985-07-023013113013026,529,0032,822.43
1985-07-013003022963001,267,0012,803.74
1985-06-29299299296296386,0002,766.36
1985-06-282943042932982,231,0012,785.05
1985-06-27296296290292172,0002,728.97
1985-06-26297299294297586,0002,775.70
1985-06-25291294288294812,0002,747.66
1985-06-24302303296296974,0002,766.36
1985-06-222923012923003,210,0022,803.74
1985-06-21287290285289385,0002,700.93
1985-06-20287287285287386,0002,682.24
1985-06-19289291286287428,0002,682.24
1985-06-182882942842851,345,0012,663.55
1985-06-17278287278285660,0002,663.55
1985-06-15275277274277131,0002,588.79
1985-06-1427227527227337,0002,551.40
1985-06-13271274270270111,0002,523.36
1985-06-12277277275276154,0002,579.44
1985-06-11274277274277151,0002,588.79
1985-06-10276277272272209,0002,542.06
1985-06-07275278273276317,0002,579.44
1985-06-06275275270271245,0002,532.71
1985-06-05266275266273107,0002,551.40
1985-06-04262267262265180,0002,476.64
1985-06-03263265259262167,0002,448.60
1985-06-01268270258258216,0002,411.21
1985-05-31270270267267190,0002,495.33
1985-05-30274274265270213,0002,523.36
1985-05-29275277271274251,0002,560.75
1985-05-28279279270271225,0002,532.71
1985-05-27277280275275246,0002,570.09
1985-05-25280280275275228,0002,570.09
1985-05-24286286279280428,0002,616.82
1985-05-232852902832881,393,0012,691.59
1985-05-22281285280285915,0002,663.55
1985-05-21284284277278699,0002,598.13
1985-05-20279283279280357,0002,616.82
1985-05-18280282278279197,0002,607.48
1985-05-17281282276280282,0002,616.82
1985-05-16275283275281801,0002,626.17
1985-05-15276282272272499,0002,542.06
1985-05-142792842742741,051,0002,560.75
1985-05-13277278273275920,0002,570.09
1985-05-102702782652671,014,0002,495.33
1985-05-09260270260264398,0002,467.29
1985-05-0825525525125589,0002,383.18
1985-05-07263263255260104,0002,429.91
1985-05-04255262255258144,0002,411.21
1985-05-0225025324725379,0002,364.49
1985-05-0124725124224458,0002,280.37
1985-04-3025325325025078,0002,336.45
1985-04-2725025325025341,0002,364.49
1985-04-2625525525125146,0002,345.79
1985-04-2525025424925129,0002,345.79
1985-04-2424825224724948,0002,327.10
1985-04-2324724724724742,0002,308.41
1985-04-2224324724224482,0002,280.37
1985-04-1924224324024076,0002,242.99
1985-04-1824824824324360,0002,271.03
1985-04-17246246240246119,0002,299.07
1985-04-16255255245246233,0002,299.07
1985-04-1525525725525535,0002,383.18
1985-04-1225525725425578,0002,383.18
1985-04-11258258255257187,0002,401.87
1985-04-10261261258258135,0002,411.21
1985-04-09261261259260240,0002,429.91
1985-04-08261261259260125,0002,429.91
1985-04-06263263261263354,0002,457.94
1985-04-05265265258261206,0002,439.25
1985-04-04264267262263249,0002,457.94
1985-04-03261265259265213,0002,476.64
1985-04-02259263259261251,0002,439.25
1985-04-01259260258258125,0002,411.21
1985-03-30258260253260156,0002,429.91
1985-03-2925626225625759,0002,401.87
1985-03-28256256250251258,0002,345.79
1985-03-27266266255256326,0002,392.52
1985-03-26272277271277318,0002,465.51
1985-03-25275275271271105,0002,412.10
1985-03-2327627627127180,0002,412.10
1985-03-22278279270272198,0002,421.01
1985-03-20278280277278131,0002,474.41
1985-03-1928028027727758,0002,465.51
1985-03-18276285276285164,0002,536.72
1985-03-1627628027527669,0002,456.61
1985-03-1527528027527563,0002,447.71
1985-03-14273280273280139,0002,492.21
1985-03-13272275272273166,0002,429.91
1985-03-1227427427127364,0002,429.91
1985-03-1127627627127176,0002,412.10
1985-03-08284285276281313,0002,501.11
1985-03-07287287278283186,0002,518.91
1985-03-06285285281281171,0002,501.11
1985-03-05273284273280228,0002,492.21
1985-03-04271278269278154,0002,474.41
1985-03-02265271265266183,0002,367.60
1985-03-01273278263263512,0002,340.90
1985-02-28279279272272226,0002,421.01
1985-02-27278280276277232,0002,465.51
1985-02-26277279276277356,0002,465.51
1985-02-25277281276277298,0002,465.51
1985-02-23282285282282104,0002,510.01
1985-02-22283290282282251,0002,510.01
1985-02-21292295280282410,0002,510.01
1985-02-20296296290291245,0002,590.12
1985-02-19290303288297928,0002,643.52
1985-02-18297297286286581,0002,545.62
1985-02-16297297291295827,0002,625.72
1985-02-153063072872872,198,0012,554.52
1985-02-143003072953045,685,0022,705.83
1985-02-13272275270274645,0002,438.81
1985-02-12280280274274416,0002,438.81
1985-02-08275275269275811,0002,447.71
1985-02-07270275267269559,0002,394.30
1985-02-06276280270273482,0002,429.91
1985-02-052862862752761,707,0012,456.61
1985-02-042922922782842,340,0012,527.81
1985-02-022872882802873,295,0012,554.52
1985-02-012702902652879,556,0042,554.52
1985-01-312562652512625,348,0022,332
1985-01-30233253232253779,0002,251.89
1985-01-29235238231232185,0002,064.98
1985-01-2823924023723869,0002,118.38
1985-01-2623724023524093,0002,136.18
1985-01-2524024023924048,0002,136.18
1985-01-2424224224024044,0002,136.18
1985-01-23243243239241232,0002,145.08
1985-01-22245245243243163,0002,162.88
1985-01-21241245241244198,0002,171.78
1985-01-1924024223824178,0002,145.08
1985-01-18245245238240298,0002,136.18
1985-01-1723824023823985,0002,127.28
1985-01-16241244240240124,0002,136.18
1985-01-14244244240242130,0002,153.98
1985-01-11240242236240181,0002,136.18
1985-01-10238240238240101,0002,136.18
1985-01-0923524023524098,0002,136.18
1985-01-0823524023524046,0002,136.18
1985-01-0723523623123527,0002,091.68
1985-01-0523924123023583,0002,091.68
1985-01-0423024523024453,0002,171.78

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