7231 トピー工業(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	275	280	273	275	414,000	2,570.09
1986-12-26	287	290	280	281	251,000	2,626.17
1986-12-25	296	298	286	286	190,000	2,672.90
1986-12-24	304	304	280	285	761,000	2,663.55
1986-12-23	305	305	296	301	317,000	2,813.08
1986-12-22	305	306	298	300	153,000	2,803.74
1986-12-19	300	304	300	303	107,000	2,831.78
1986-12-18	305	305	300	300	65,000	2,803.74
1986-12-17	312	315	305	305	123,000	2,850.47
1986-12-16	310	316	310	312	162,000	2,915.89
1986-12-15	312	315	299	300	239,000	2,803.74
1986-12-12	322	326	309	309	222,000	2,887.85
1986-12-11	328	328	306	317	319,000	2,962.62
1986-12-10	305	318	300	318	341,000	2,971.96
1986-12-09	302	305	300	300	137,000	2,803.74
1986-12-08	302	305	300	302	55,000	2,822.43
1986-12-06	300	305	300	305	47,000	2,850.47
1986-12-05	308	310	300	300	57,000	2,803.74
1986-12-04	303	309	299	303	128,000	2,831.78
1986-12-03	305	305	296	298	230,000	2,785.05
1986-12-02	305	309	302	303	57,000	2,831.78
1986-12-01	310	310	301	305	116,000	2,850.47
1986-11-29	301	310	301	301	89,000	2,813.08
1986-11-28	305	305	304	305	93,000	2,850.47
1986-11-27	306	309	303	304	64,000	2,841.12
1986-11-26	305	307	305	306	121,000	2,859.81
1986-11-25	318	318	305	305	72,000	2,850.47
1986-11-22	318	318	313	313	71,000	2,925.23
1986-11-21	307	315	306	310	148,000	2,897.20
1986-11-20	306	310	306	306	58,000	2,859.81
1986-11-19	309	314	303	306	103,000	2,859.81
1986-11-18	318	318	316	317	141,000	2,962.62
1986-11-17	317	320	316	316	219,000	2,953.27
1986-11-14	322	325	316	316	337,000	2,953.27
1986-11-13	320	338	320	332	1,588,001	3,102.80
1986-11-12	305	316	302	302	1,955,001	2,822.43
1986-11-11	299	300	298	300	154,000	2,803.74
1986-11-10	299	300	294	297	247,000	2,775.70
1986-11-07	291	299	291	294	252,000	2,747.66
1986-11-06	286	290	286	286	75,000	2,672.90
1986-11-05	285	290	285	285	50,000	2,663.55
1986-11-04	291	291	288	290	111,000	2,710.28
1986-11-01	299	299	285	290	45,000	2,710.28
1986-10-31	295	302	291	291	55,000	2,719.63
1986-10-30	290	295	290	290	45,000	2,710.28
1986-10-29	300	300	285	290	146,000	2,710.28
1986-10-28	300	309	296	309	130,000	2,887.85
1986-10-27	295	310	292	310	249,000	2,897.20
1986-10-25	295	300	290	295	119,000	2,757.01
1986-10-24	280	295	275	295	610,000	2,757.01
1986-10-23	290	293	271	275	97,000	2,570.09
1986-10-22	275	290	275	290	697,000	2,710.28
1986-10-21	270	272	270	271	68,000	2,532.71
1986-10-20	268	268	266	268	36,000	2,504.67
1986-10-17	266	270	266	268	37,000	2,504.67
1986-10-16	269	270	266	268	54,000	2,504.67
1986-10-15	270	270	266	270	50,000	2,523.36
1986-10-14	280	280	265	270	50,000	2,523.36
1986-10-13	280	281	280	281	80,000	2,626.17
1986-10-09	282	282	280	280	33,000	2,616.82
1986-10-08	280	285	280	281	47,000	2,626.17
1986-10-07	279	285	279	280	21,000	2,616.82
1986-10-06	290	290	275	275	19,000	2,570.09
1986-10-04	266	290	266	290	36,000	2,710.28
1986-10-03	266	266	255	260	160,000	2,429.91
1986-10-02	270	277	262	265	126,000	2,476.64
1986-10-01	275	280	270	270	112,000	2,523.36
1986-09-30	291	291	281	290	89,000	2,710.28
1986-09-29	285	291	281	281	57,000	2,626.17
1986-09-27	291	291	281	282	77,000	2,635.51
1986-09-26	295	295	290	291	69,000	2,719.63
1986-09-25	301	301	290	290	89,000	2,710.28
1986-09-24	307	312	303	305	52,000	2,850.47
1986-09-22	300	300	295	296	182,000	2,766.36
1986-09-19	290	291	290	290	54,000	2,710.28
1986-09-18	287	291	286	288	55,000	2,691.59
1986-09-17	290	295	284	286	123,000	2,672.90
1986-09-16	295	300	290	290	63,000	2,710.28
1986-09-12	297	307	297	300	95,000	2,803.74
1986-09-11	311	312	307	307	223,000	2,869.16
1986-09-10	312	315	310	315	42,000	2,943.93
1986-09-09	316	316	311	311	44,000	2,906.54
1986-09-08	315	319	315	315	55,000	2,943.93
1986-09-06	313	315	310	310	61,000	2,897.20
1986-09-05	320	320	312	312	51,000	2,915.89
1986-09-04	314	320	311	311	44,000	2,906.54
1986-09-03	310	313	310	310	164,000	2,897.20
1986-09-02	310	312	310	310	28,000	2,897.20
1986-09-01	312	320	310	310	197,000	2,897.20
1986-08-30	316	320	310	312	123,000	2,915.89
1986-08-29	316	325	311	311	75,000	2,906.54
1986-08-28	315	319	311	311	149,000	2,906.54
1986-08-27	312	315	310	311	108,000	2,906.54
1986-08-26	316	317	310	311	199,000	2,906.54
1986-08-25	310	319	310	315	70,000	2,943.93
1986-08-23	310	320	310	320	59,000	2,990.65
1986-08-22	306	315	305	310	172,000	2,897.20
1986-08-21	320	321	316	316	168,000	2,953.27
1986-08-20	325	328	318	318	368,000	2,971.96
1986-08-19	329	330	323	323	148,000	3,018.69
1986-08-18	335	339	328	328	68,000	3,065.42
1986-08-15	330	335	328	328	242,000	3,065.42
1986-08-14	336	339	328	328	79,000	3,065.42
1986-08-13	334	340	334	335	78,000	3,130.84
1986-08-12	325	330	322	330	131,000	3,084.11
1986-08-11	318	325	318	322	127,000	3,009.35
1986-08-08	326	332	323	323	197,000	3,018.69
1986-08-07	335	344	330	330	63,000	3,084.11
1986-08-06	339	339	332	332	45,000	3,102.80
1986-08-05	326	339	326	330	79,000	3,084.11
1986-08-04	328	335	326	328	73,000	3,065.42
1986-08-02	327	329	326	326	56,000	3,046.73
1986-08-01	330	335	325	327	179,000	3,056.07
1986-07-31	343	345	324	324	358,000	3,028.04
1986-07-30	337	345	336	341	149,000	3,186.92
1986-07-29	344	344	325	330	221,000	3,084.11
1986-07-28	351	357	351	351	110,000	3,280.37
1986-07-26	351	361	351	353	297,000	3,299.07
1986-07-25	360	362	350	350	239,000	3,271.03
1986-07-24	355	361	355	361	409,000	3,373.83
1986-07-23	355	358	353	355	158,000	3,317.76
1986-07-22	359	359	346	350	148,000	3,271.03
1986-07-21	350	358	344	358	505,000	3,345.79
1986-07-19	350	350	344	344	282,000	3,214.95
1986-07-18	349	352	343	350	429,000	3,271.03
1986-07-17	351	355	345	349	359,000	3,261.68
1986-07-16	362	363	355	355	430,000	3,317.76
1986-07-15	362	365	361	361	472,000	3,373.83
1986-07-14	360	362	357	362	480,000	3,383.18
1986-07-11	361	362	360	360	406,000	3,364.49
1986-07-10	362	363	360	361	341,000	3,373.83
1986-07-09	366	370	361	364	350,000	3,401.87
1986-07-08	365	373	361	365	359,000	3,411.21
1986-07-07	378	380	370	370	343,000	3,457.94
1986-07-05	375	383	372	372	471,000	3,476.64
1986-07-04	382	382	373	373	1,381,001	3,485.98
1986-07-03	372	385	372	382	2,022,001	3,570.09
1986-07-02	365	377	365	372	634,000	3,476.64
1986-07-01	365	368	361	362	436,000	3,383.18
1986-06-30	377	380	361	364	841,000	3,401.87
1986-06-28	377	379	369	374	778,000	3,495.33
1986-06-27	365	380	361	367	1,579,001	3,429.91
1986-06-26	372	374	355	355	950,000	3,317.76
1986-06-25	376	379	365	370	2,172,001	3,457.94
1986-06-24	380	391	375	376	7,216,003	3,514.02
1986-06-23	345	369	344	365	4,892,002	3,411.21
1986-06-21	330	340	330	337	372,000	3,149.53
1986-06-20	330	332	325	329	356,000	3,074.77
1986-06-19	329	335	329	329	738,000	3,074.77
1986-06-18	331	333	328	329	1,303,001	3,074.77
1986-06-17	335	340	328	331	898,000	3,093.46
1986-06-16	346	351	325	325	2,576,001	3,037.38
1986-06-13	332	348	332	341	4,125,002	3,186.92
1986-06-12	325	333	323	330	1,891,001	3,084.11
1986-06-11	311	325	311	325	576,000	3,037.38
1986-06-10	318	318	311	311	231,000	2,906.54
1986-06-09	315	320	315	315	221,000	2,943.93
1986-06-07	315	315	310	310	62,000	2,897.20
1986-06-06	317	325	313	316	216,000	2,953.27
1986-06-05	312	315	310	315	300,000	2,943.93
1986-06-04	314	315	310	310	219,000	2,897.20
1986-06-03	312	315	306	310	162,000	2,897.20
1986-06-02	310	313	306	312	103,000	2,915.89
1986-05-31	310	313	305	305	84,000	2,850.47
1986-05-30	306	312	306	307	100,000	2,869.16
1986-05-29	303	308	303	305	81,000	2,850.47
1986-05-28	304	308	302	303	118,000	2,831.78
1986-05-27	308	310	305	310	178,000	2,897.20
1986-05-26	312	315	311	313	105,000	2,925.23
1986-05-24	310	315	307	310	129,000	2,897.20
1986-05-23	305	310	305	310	145,000	2,897.20
1986-05-22	309	309	305	305	147,000	2,850.47
1986-05-21	310	310	302	304	80,000	2,841.12
1986-05-20	300	303	296	297	94,000	2,775.70
1986-05-19	300	310	296	305	91,000	2,850.47
1986-05-17	300	303	296	296	74,000	2,766.36
1986-05-16	309	309	298	300	143,000	2,803.74
1986-05-15	308	310	305	310	132,000	2,897.20
1986-05-14	310	312	307	307	170,000	2,869.16
1986-05-13	314	314	307	307	195,000	2,869.16
1986-05-12	310	315	310	314	250,000	2,934.58
1986-05-09	319	330	315	330	900,000	3,084.11
1986-05-08	315	315	310	315	550,000	2,943.93
1986-05-07	295	319	295	315	1,355,001	2,943.93
1986-05-06	285	290	284	290	316,000	2,710.28
1986-05-02	288	290	282	282	876,000	2,635.51
1986-05-01	287	290	285	287	288,000	2,682.24
1986-04-30	290	290	287	288	156,000	2,691.59
1986-04-28	290	292	287	287	233,000	2,682.24
1986-04-26	290	292	288	289	239,000	2,700.93
1986-04-25	297	297	288	290	264,000	2,710.28
1986-04-24	296	299	296	297	153,000	2,775.70
1986-04-23	298	300	296	296	89,000	2,766.36
1986-04-22	298	300	298	300	56,000	2,803.74
1986-04-21	298	308	295	296	88,000	2,766.36
1986-04-19	295	299	295	299	109,000	2,794.39
1986-04-18	293	300	292	295	126,000	2,757.01
1986-04-17	295	300	291	292	123,000	2,728.97
1986-04-16	298	300	290	291	250,000	2,719.63
1986-04-15	301	308	300	300	95,000	2,803.74
1986-04-14	301	305	301	301	49,000	2,813.08
1986-04-11	299	301	297	301	55,000	2,813.08
1986-04-10	299	300	296	296	93,000	2,766.36
1986-04-09	294	300	292	296	168,000	2,766.36
1986-04-08	295	298	285	292	320,000	2,728.97
1986-04-07	301	305	300	300	121,000	2,803.74
1986-04-05	301	305	300	300	60,000	2,803.74
1986-04-04	300	309	300	306	98,000	2,859.81
1986-04-03	304	305	300	300	89,000	2,803.74
1986-04-02	314	315	306	306	114,000	2,859.81
1986-04-01	312	315	310	311	96,000	2,906.54
1986-03-31	311	311	310	311	99,000	2,906.54
1986-03-29	300	308	298	301	56,000	2,813.08
1986-03-28	297	300	296	297	205,000	2,775.70
1986-03-27	295	300	295	295	202,000	2,757.01
1986-03-26	292	299	292	295	144,000	2,757.01
1986-03-25	294	295	290	295	303,000	2,757.01
1986-03-24	297	304	285	285	583,000	2,663.55
1986-03-22	308	310	295	295	393,000	2,757.01
1986-03-20	310	315	305	306	225,000	2,859.81
1986-03-19	305	315	301	315	166,000	2,943.93
1986-03-18	320	321	310	310	301,000	2,897.20
1986-03-17	332	335	320	320	256,000	2,990.65
1986-03-15	332	334	321	322	202,000	3,009.35
1986-03-14	347	347	332	334	243,000	3,121.50
1986-03-13	347	348	344	348	678,000	3,252.34
1986-03-12	348	349	344	348	695,000	3,252.34
1986-03-11	345	348	344	348	412,000	3,252.34
1986-03-10	349	349	342	344	599,000	3,214.95
1986-03-07	341	349	340	348	1,463,001	3,252.34
1986-03-06	340	342	335	341	721,000	3,186.92
1986-03-05	339	341	339	340	1,432,001	3,177.57
1986-03-04	340	344	339	342	1,248,001	3,196.26
1986-03-03	349	350	332	335	701,000	3,130.84
1986-03-01	348	350	345	346	1,970,001	3,233.64
1986-02-28	345	355	341	353	5,193,002	3,299.07
1986-02-27	318	335	316	328	918,000	3,065.42
1986-02-26	329	330	313	315	1,516,001	2,943.93
1986-02-25	330	330	321	330	2,406,001	3,084.11
1986-02-24	309	315	309	313	1,090,001	2,925.23
1986-02-22	305	306	303	306	537,000	2,859.81
1986-02-21	300	305	299	301	723,000	2,813.08
1986-02-20	291	296	285	296	339,000	2,766.36
1986-02-19	296	296	292	296	203,000	2,766.36
1986-02-18	300	300	291	291	194,000	2,719.63
1986-02-17	300	302	296	296	183,000	2,766.36
1986-02-15	305	305	296	296	372,000	2,766.36
1986-02-14	291	306	290	305	890,000	2,850.47
1986-02-13	293	293	285	290	275,000	2,710.28
1986-02-12	287	287	283	283	159,000	2,644.86
1986-02-10	291	291	285	285	167,000	2,663.55
1986-02-07	291	294	285	286	130,000	2,672.90
1986-02-06	290	294	289	289	173,000	2,700.93
1986-02-05	290	290	283	285	119,000	2,663.55
1986-02-04	281	295	280	290	126,000	2,710.28
1986-02-03	277	281	276	280	151,000	2,616.82
1986-02-01	280	284	278	278	82,000	2,598.13
1986-01-31	280	280	276	276	140,000	2,579.44
1986-01-30	281	282	280	280	117,000	2,616.82
1986-01-29	283	283	282	283	187,000	2,644.86
1986-01-28	285	285	281	283	239,000	2,644.86
1986-01-27	286	290	286	287	189,000	2,682.24
1986-01-25	285	289	285	289	63,000	2,700.93
1986-01-24	285	290	285	286	67,000	2,672.90
1986-01-23	289	289	285	285	87,000	2,663.55
1986-01-22	294	294	288	288	112,000	2,691.59
1986-01-21	296	296	295	295	123,000	2,757.01
1986-01-20	295	295	294	295	88,000	2,757.01
1986-01-18	291	295	291	295	104,000	2,757.01
1986-01-17	297	300	295	295	107,000	2,757.01
1986-01-16	303	304	295	297	183,000	2,775.70
1986-01-14	294	303	294	303	432,000	2,831.78
1986-01-13	293	296	293	296	134,000	2,766.36
1986-01-10	290	294	290	292	132,000	2,728.97
1986-01-09	289	290	289	290	67,000	2,710.28
1986-01-08	289	290	289	290	160,000	2,710.28
1986-01-07	294	294	290	290	110,000	2,710.28
1986-01-06	288	293	288	291	155,000	2,719.63
1986-01-04	286	290	286	288	126,000	2,691.59

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