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
1985-12-28	281	285	281	285	125,000	2,663.55
1985-12-27	276	279	274	279	139,000	2,607.48
1985-12-26	289	289	276	276	83,000	2,579.44
1985-12-25	278	289	274	287	1,163,001	2,682.24
1985-12-24	273	280	273	278	110,000	2,598.13
1985-12-23	273	280	273	275	94,000	2,570.09
1985-12-21	278	278	270	270	152,000	2,523.36
1985-12-20	280	280	276	278	66,000	2,598.13
1985-12-19	279	280	279	280	65,000	2,616.82
1985-12-18	280	280	277	278	107,000	2,598.13
1985-12-17	284	285	278	278	51,000	2,598.13
1985-12-16	286	286	285	285	40,000	2,663.55
1985-12-13	282	282	278	278	80,000	2,598.13
1985-12-12	284	285	282	282	94,000	2,635.51
1985-12-11	284	285	283	285	99,000	2,663.55
1985-12-10	285	285	284	285	186,000	2,663.55
1985-12-09	285	286	284	285	130,000	2,663.55
1985-12-07	290	290	284	284	162,000	2,654.21
1985-12-06	297	297	288	288	79,000	2,691.59
1985-12-05	297	297	293	297	132,000	2,775.70
1985-12-04	288	293	286	292	183,000	2,728.97
1985-12-03	285	290	280	288	203,000	2,691.59
1985-12-02	280	285	274	285	69,000	2,663.55
1985-11-30	275	277	272	276	93,000	2,579.44
1985-11-29	280	280	271	275	94,000	2,570.09
1985-11-28	279	279	278	278	40,000	2,598.13
1985-11-27	281	281	278	278	69,000	2,598.13
1985-11-26	283	285	280	280	95,000	2,616.82
1985-11-25	285	290	280	282	86,000	2,635.51
1985-11-22	284	285	276	285	222,000	2,663.55
1985-11-21	288	288	280	285	169,000	2,663.55
1985-11-20	285	290	285	285	131,000	2,663.55
1985-11-19	294	294	289	289	113,000	2,700.93
1985-11-18	288	293	287	293	101,000	2,738.32
1985-11-16	286	291	286	288	245,000	2,691.59
1985-11-15	289	291	287	291	50,000	2,719.63
1985-11-14	290	293	289	289	46,000	2,700.93
1985-11-13	297	297	289	291	134,000	2,719.63
1985-11-12	289	290	285	287	152,000	2,682.24
1985-11-11	281	289	281	284	73,000	2,654.21
1985-11-08	283	289	280	280	138,000	2,616.82
1985-11-07	285	285	282	283	141,000	2,644.86
1985-11-06	289	290	287	287	75,000	2,682.24
1985-11-05	290	290	287	289	56,000	2,700.93
1985-11-02	287	289	285	289	74,000	2,700.93
1985-11-01	291	294	288	288	97,000	2,691.59
1985-10-31	290	292	285	290	318,000	2,710.28
1985-10-30	290	295	290	291	226,000	2,719.63
1985-10-29	295	295	289	291	271,000	2,719.63
1985-10-28	300	300	295	295	131,000	2,757.01
1985-10-26	295	300	295	295	160,000	2,757.01
1985-10-25	305	310	300	302	292,000	2,822.43
1985-10-24	305	307	301	307	89,000	2,869.16
1985-10-23	302	306	301	304	100,000	2,841.12
1985-10-22	310	315	299	301	256,000	2,813.08
1985-10-21	300	305	299	305	240,000	2,850.47
1985-10-19	296	300	296	298	76,000	2,785.05
1985-10-18	304	305	296	296	379,000	2,766.36
1985-10-17	310	310	302	302	299,000	2,822.43
1985-10-16	308	310	308	308	134,000	2,878.50
1985-10-15	310	315	306	307	185,000	2,869.16
1985-10-14	316	316	311	311	228,000	2,906.54
1985-10-11	318	319	313	315	130,000	2,943.93
1985-10-09	320	322	316	316	347,000	2,953.27
1985-10-08	320	325	315	315	210,000	2,943.93
1985-10-07	317	320	313	313	139,000	2,925.23
1985-10-05	310	315	310	315	186,000	2,943.93
1985-10-04	310	310	308	308	59,000	2,878.50
1985-10-03	315	315	310	310	95,000	2,897.20
1985-10-02	320	320	312	316	147,000	2,953.27
1985-10-01	308	316	308	316	203,000	2,953.27
1985-09-30	317	318	309	309	205,000	2,887.85
1985-09-28	313	320	301	303	207,000	2,831.78
1985-09-27	318	320	315	320	203,000	2,990.65
1985-09-26	318	324	313	314	255,000	2,934.58
1985-09-25	325	328	323	325	186,000	3,037.38
1985-09-24	330	331	325	328	204,000	3,065.42
1985-09-21	327	332	327	327	136,000	3,056.07
1985-09-20	333	335	330	330	204,000	3,084.11
1985-09-19	340	340	330	333	420,000	3,112.15
1985-09-18	335	340	333	337	397,000	3,149.53
1985-09-17	330	335	326	334	229,000	3,121.50
1985-09-13	327	330	324	326	237,000	3,046.73
1985-09-12	330	332	325	328	234,000	3,065.42
1985-09-11	322	329	322	329	296,000	3,074.77
1985-09-10	326	326	321	321	273,000	3,000
1985-09-09	328	329	321	323	179,000	3,018.69
1985-09-07	325	329	325	325	107,000	3,037.38
1985-09-06	326	330	325	325	230,000	3,037.38
1985-09-05	325	335	325	328	373,000	3,065.42
1985-09-04	336	336	328	330	502,000	3,084.11
1985-09-03	347	347	336	336	567,000	3,140.19
1985-09-02	343	350	341	346	1,972,001	3,233.64
1985-08-31	335	343	333	343	659,000	3,205.61
1985-08-30	334	338	333	335	685,000	3,130.84
1985-08-29	336	338	331	331	782,000	3,093.46
1985-08-28	344	345	337	340	2,063,001	3,177.57
1985-08-27	338	345	337	344	3,304,002	3,214.95
1985-08-26	334	342	333	333	3,641,002	3,112.15
1985-08-24	324	334	323	333	2,888,001	3,112.15
1985-08-23	323	329	320	320	2,546,001	2,990.65
1985-08-22	326	326	317	320	1,539,001	2,990.65
1985-08-21	318	323	315	321	2,180,001	3,000
1985-08-20	320	327	313	313	1,688,001	2,925.23
1985-08-19	310	319	310	319	703,000	2,981.31
1985-08-17	307	312	307	312	142,000	2,915.89
1985-08-16	308	312	306	312	264,000	2,915.89
1985-08-15	310	310	305	305	619,000	2,850.47
1985-08-14	314	315	307	308	601,000	2,878.50
1985-08-13	303	313	303	310	476,000	2,897.20
1985-08-12	310	311	305	307	273,000	2,869.16
1985-08-09	315	315	310	313	324,000	2,925.23
1985-08-08	315	320	312	313	694,000	2,925.23
1985-08-07	305	319	305	310	703,000	2,897.20
1985-08-06	302	305	301	305	355,000	2,850.47
1985-08-05	302	305	297	297	568,000	2,775.70
1985-08-03	302	302	298	302	95,000	2,822.43
1985-08-02	298	307	298	302	316,000	2,822.43
1985-08-01	295	300	294	299	433,000	2,794.39
1985-07-31	293	300	293	293	495,000	2,738.32
1985-07-30	297	298	289	290	271,000	2,710.28
1985-07-29	303	306	297	300	471,000	2,803.74
1985-07-27	308	308	301	302	72,000	2,822.43
1985-07-26	308	308	299	299	363,000	2,794.39
1985-07-25	310	311	308	308	506,000	2,878.50
1985-07-24	312	315	310	310	223,000	2,897.20
1985-07-23	314	315	312	312	277,000	2,915.89
1985-07-22	315	318	313	313	439,000	2,925.23
1985-07-20	317	321	313	313	798,000	2,925.23
1985-07-19	325	325	316	317	3,005,001	2,962.62
1985-07-18	312	323	312	323	5,463,003	3,018.69
1985-07-17	305	308	303	307	685,000	2,869.16
1985-07-16	303	305	300	300	832,000	2,803.74
1985-07-15	303	308	297	300	988,000	2,803.74
1985-07-12	297	305	296	300	1,145,001	2,803.74
1985-07-11	302	304	297	297	774,000	2,775.70
1985-07-10	300	300	296	300	353,000	2,803.74
1985-07-09	304	304	295	295	566,000	2,757.01
1985-07-08	310	310	303	309	1,090,001	2,887.85
1985-07-06	313	313	305	305	1,916,001	2,850.47
1985-07-05	302	315	301	313	3,155,001	2,925.23
1985-07-04	308	308	302	302	1,016,000	2,822.43
1985-07-03	305	311	303	308	2,921,001	2,878.50
1985-07-02	301	311	301	302	6,529,003	2,822.43
1985-07-01	300	302	296	300	1,267,001	2,803.74
1985-06-29	299	299	296	296	386,000	2,766.36
1985-06-28	294	304	293	298	2,231,001	2,785.05
1985-06-27	296	296	290	292	172,000	2,728.97
1985-06-26	297	299	294	297	586,000	2,775.70
1985-06-25	291	294	288	294	812,000	2,747.66
1985-06-24	302	303	296	296	974,000	2,766.36
1985-06-22	292	301	292	300	3,210,002	2,803.74
1985-06-21	287	290	285	289	385,000	2,700.93
1985-06-20	287	287	285	287	386,000	2,682.24
1985-06-19	289	291	286	287	428,000	2,682.24
1985-06-18	288	294	284	285	1,345,001	2,663.55
1985-06-17	278	287	278	285	660,000	2,663.55
1985-06-15	275	277	274	277	131,000	2,588.79
1985-06-14	272	275	272	273	37,000	2,551.40
1985-06-13	271	274	270	270	111,000	2,523.36
1985-06-12	277	277	275	276	154,000	2,579.44
1985-06-11	274	277	274	277	151,000	2,588.79
1985-06-10	276	277	272	272	209,000	2,542.06
1985-06-07	275	278	273	276	317,000	2,579.44
1985-06-06	275	275	270	271	245,000	2,532.71
1985-06-05	266	275	266	273	107,000	2,551.40
1985-06-04	262	267	262	265	180,000	2,476.64
1985-06-03	263	265	259	262	167,000	2,448.60
1985-06-01	268	270	258	258	216,000	2,411.21
1985-05-31	270	270	267	267	190,000	2,495.33
1985-05-30	274	274	265	270	213,000	2,523.36
1985-05-29	275	277	271	274	251,000	2,560.75
1985-05-28	279	279	270	271	225,000	2,532.71
1985-05-27	277	280	275	275	246,000	2,570.09
1985-05-25	280	280	275	275	228,000	2,570.09
1985-05-24	286	286	279	280	428,000	2,616.82
1985-05-23	285	290	283	288	1,393,001	2,691.59
1985-05-22	281	285	280	285	915,000	2,663.55
1985-05-21	284	284	277	278	699,000	2,598.13
1985-05-20	279	283	279	280	357,000	2,616.82
1985-05-18	280	282	278	279	197,000	2,607.48
1985-05-17	281	282	276	280	282,000	2,616.82
1985-05-16	275	283	275	281	801,000	2,626.17
1985-05-15	276	282	272	272	499,000	2,542.06
1985-05-14	279	284	274	274	1,051,000	2,560.75
1985-05-13	277	278	273	275	920,000	2,570.09
1985-05-10	270	278	265	267	1,014,000	2,495.33
1985-05-09	260	270	260	264	398,000	2,467.29
1985-05-08	255	255	251	255	89,000	2,383.18
1985-05-07	263	263	255	260	104,000	2,429.91
1985-05-04	255	262	255	258	144,000	2,411.21
1985-05-02	250	253	247	253	79,000	2,364.49
1985-05-01	247	251	242	244	58,000	2,280.37
1985-04-30	253	253	250	250	78,000	2,336.45
1985-04-27	250	253	250	253	41,000	2,364.49
1985-04-26	255	255	251	251	46,000	2,345.79
1985-04-25	250	254	249	251	29,000	2,345.79
1985-04-24	248	252	247	249	48,000	2,327.10
1985-04-23	247	247	247	247	42,000	2,308.41
1985-04-22	243	247	242	244	82,000	2,280.37
1985-04-19	242	243	240	240	76,000	2,242.99
1985-04-18	248	248	243	243	60,000	2,271.03
1985-04-17	246	246	240	246	119,000	2,299.07
1985-04-16	255	255	245	246	233,000	2,299.07
1985-04-15	255	257	255	255	35,000	2,383.18
1985-04-12	255	257	254	255	78,000	2,383.18
1985-04-11	258	258	255	257	187,000	2,401.87
1985-04-10	261	261	258	258	135,000	2,411.21
1985-04-09	261	261	259	260	240,000	2,429.91
1985-04-08	261	261	259	260	125,000	2,429.91
1985-04-06	263	263	261	263	354,000	2,457.94
1985-04-05	265	265	258	261	206,000	2,439.25
1985-04-04	264	267	262	263	249,000	2,457.94
1985-04-03	261	265	259	265	213,000	2,476.64
1985-04-02	259	263	259	261	251,000	2,439.25
1985-04-01	259	260	258	258	125,000	2,411.21
1985-03-30	258	260	253	260	156,000	2,429.91
1985-03-29	256	262	256	257	59,000	2,401.87
1985-03-28	256	256	250	251	258,000	2,345.79
1985-03-27	266	266	255	256	326,000	2,392.52
1985-03-26	272	277	271	277	318,000	2,465.51
1985-03-25	275	275	271	271	105,000	2,412.10
1985-03-23	276	276	271	271	80,000	2,412.10
1985-03-22	278	279	270	272	198,000	2,421.01
1985-03-20	278	280	277	278	131,000	2,474.41
1985-03-19	280	280	277	277	58,000	2,465.51
1985-03-18	276	285	276	285	164,000	2,536.72
1985-03-16	276	280	275	276	69,000	2,456.61
1985-03-15	275	280	275	275	63,000	2,447.71
1985-03-14	273	280	273	280	139,000	2,492.21
1985-03-13	272	275	272	273	166,000	2,429.91
1985-03-12	274	274	271	273	64,000	2,429.91
1985-03-11	276	276	271	271	76,000	2,412.10
1985-03-08	284	285	276	281	313,000	2,501.11
1985-03-07	287	287	278	283	186,000	2,518.91
1985-03-06	285	285	281	281	171,000	2,501.11
1985-03-05	273	284	273	280	228,000	2,492.21
1985-03-04	271	278	269	278	154,000	2,474.41
1985-03-02	265	271	265	266	183,000	2,367.60
1985-03-01	273	278	263	263	512,000	2,340.90
1985-02-28	279	279	272	272	226,000	2,421.01
1985-02-27	278	280	276	277	232,000	2,465.51
1985-02-26	277	279	276	277	356,000	2,465.51
1985-02-25	277	281	276	277	298,000	2,465.51
1985-02-23	282	285	282	282	104,000	2,510.01
1985-02-22	283	290	282	282	251,000	2,510.01
1985-02-21	292	295	280	282	410,000	2,510.01
1985-02-20	296	296	290	291	245,000	2,590.12
1985-02-19	290	303	288	297	928,000	2,643.52
1985-02-18	297	297	286	286	581,000	2,545.62
1985-02-16	297	297	291	295	827,000	2,625.72
1985-02-15	306	307	287	287	2,198,001	2,554.52
1985-02-14	300	307	295	304	5,685,002	2,705.83
1985-02-13	272	275	270	274	645,000	2,438.81
1985-02-12	280	280	274	274	416,000	2,438.81
1985-02-08	275	275	269	275	811,000	2,447.71
1985-02-07	270	275	267	269	559,000	2,394.30
1985-02-06	276	280	270	273	482,000	2,429.91
1985-02-05	286	286	275	276	1,707,001	2,456.61
1985-02-04	292	292	278	284	2,340,001	2,527.81
1985-02-02	287	288	280	287	3,295,001	2,554.52
1985-02-01	270	290	265	287	9,556,004	2,554.52
1985-01-31	256	265	251	262	5,348,002	2,332
1985-01-30	233	253	232	253	779,000	2,251.89
1985-01-29	235	238	231	232	185,000	2,064.98
1985-01-28	239	240	237	238	69,000	2,118.38
1985-01-26	237	240	235	240	93,000	2,136.18
1985-01-25	240	240	239	240	48,000	2,136.18
1985-01-24	242	242	240	240	44,000	2,136.18
1985-01-23	243	243	239	241	232,000	2,145.08
1985-01-22	245	245	243	243	163,000	2,162.88
1985-01-21	241	245	241	244	198,000	2,171.78
1985-01-19	240	242	238	241	78,000	2,145.08
1985-01-18	245	245	238	240	298,000	2,136.18
1985-01-17	238	240	238	239	85,000	2,127.28
1985-01-16	241	244	240	240	124,000	2,136.18
1985-01-14	244	244	240	242	130,000	2,153.98
1985-01-11	240	242	236	240	181,000	2,136.18
1985-01-10	238	240	238	240	101,000	2,136.18
1985-01-09	235	240	235	240	98,000	2,136.18
1985-01-08	235	240	235	240	46,000	2,136.18
1985-01-07	235	236	231	235	27,000	2,091.68
1985-01-05	239	241	230	235	83,000	2,091.68
1985-01-04	230	245	230	244	53,000	2,171.78

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31