7231 トピー工業(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	901	904	895	895	115,000	8,364.49
1988-12-27	901	914	901	901	113,000	8,420.56
1988-12-26	900	910	896	901	130,000	8,420.56
1988-12-24	896	921	893	921	117,000	8,607.48
1988-12-23	905	910	893	905	327,000	8,457.94
1988-12-22	919	920	910	911	317,000	8,514.02
1988-12-21	910	930	910	919	304,000	8,588.79
1988-12-20	926	935	915	920	405,000	8,598.13
1988-12-19	935	940	925	930	184,000	8,691.59
1988-12-16	968	968	924	925	244,000	8,644.86
1988-12-15	950	970	938	969	331,000	9,056.08
1988-12-14	955	970	951	960	275,000	8,971.96
1988-12-13	971	978	952	953	374,000	8,906.54
1988-12-12	1,000	1,010	970	979	1,187,001	9,149.53
1988-12-09	959	1,010	954	995	4,502,002	9,299.07
1988-12-08	965	970	957	965	724,000	9,018.69
1988-12-07	960	980	945	955	1,086,001	8,925.23
1988-12-06	950	955	931	951	1,131,001	8,887.85
1988-12-05	934	948	925	948	241,000	8,859.81
1988-12-03	936	950	928	934	457,000	8,728.97
1988-12-02	947	950	923	935	616,000	8,738.32
1988-12-01	965	965	945	946	494,000	8,841.12
1988-11-30	951	975	950	965	594,000	9,018.69
1988-11-29	960	960	940	950	373,000	8,878.50
1988-11-28	979	980	951	956	644,000	8,934.58
1988-11-26	999	1,000	960	989	851,000	9,242.99
1988-11-25	950	999	950	990	1,890,001	9,252.34
1988-11-24	957	965	950	956	357,000	8,934.58
1988-11-22	960	968	950	964	589,000	9,009.35
1988-11-21	976	990	948	950	1,041,000	8,878.50
1988-11-18	999	1,010	970	970	2,723,001	9,065.42
1988-11-17	1,020	1,030	976	990	6,167,003	9,252.34
1988-11-16	967	995	963	994	7,265,003	9,289.72
1988-11-15	911	958	910	948	2,610,001	8,859.81
1988-11-14	904	912	900	901	237,000	8,420.56
1988-11-11	900	925	900	924	307,000	8,635.51
1988-11-10	920	930	903	910	391,000	8,504.67
1988-11-09	906	918	905	905	423,000	8,457.94
1988-11-08	915	920	907	911	422,000	8,514.02
1988-11-07	939	939	910	925	512,000	8,644.86
1988-11-05	900	945	895	939	815,000	8,775.70
1988-11-04	890	907	879	907	470,000	8,476.64
1988-11-02	901	910	888	888	677,000	8,299.07
1988-11-01	915	930	895	901	490,000	8,420.56
1988-10-31	920	940	915	915	519,000	8,551.40
1988-10-29	930	935	925	925	418,000	8,644.86
1988-10-28	929	944	920	930	920,000	8,691.59
1988-10-27	960	960	928	939	882,000	8,775.70
1988-10-26	940	960	930	944	1,700,001	8,822.43
1988-10-25	948	949	927	937	807,000	8,757.01
1988-10-24	940	978	925	949	2,940,001	8,869.16
1988-10-22	948	950	938	942	948,000	8,803.74
1988-10-21	965	965	938	941	2,891,001	8,794.39
1988-10-20	935	972	931	955	8,927,004	8,925.23
1988-10-19	911	915	894	915	2,471,001	8,551.40
1988-10-18	896	917	860	871	4,626,002	8,140.19
1988-10-17	850	890	850	886	1,132,001	8,280.37
1988-10-14	845	852	840	852	261,000	7,962.62
1988-10-13	860	864	840	845	553,000	7,897.20
1988-10-12	851	870	830	869	503,000	8,121.50
1988-10-11	852	868	847	854	398,000	7,981.31
1988-10-07	850	850	831	848	198,000	7,925.23
1988-10-06	846	855	825	830	365,000	7,757.01
1988-10-05	871	879	845	850	406,000	7,943.93
1988-10-04	887	890	869	870	245,000	8,130.84
1988-10-03	890	900	885	890	349,000	8,317.76
1988-10-01	909	909	895	895	554,000	8,364.49
1988-09-30	881	917	881	910	741,000	8,504.67
1988-09-29	880	900	880	887	776,000	8,289.72
1988-09-28	905	920	876	876	1,126,001	8,186.92
1988-09-27	869	900	859	900	1,158,001	8,411.21
1988-09-26	889	890	852	881	977,000	8,233.64
1988-09-24	900	900	881	887	327,000	8,289.72
1988-09-22	936	940	900	901	781,000	8,420.56
1988-09-21	900	960	880	946	1,840,001	8,841.12
1988-09-20	926	927	886	900	1,745,001	8,411.21
1988-09-19	927	944	927	930	895,000	8,691.59
1988-09-16	950	950	936	937	651,000	8,757.01
1988-09-14	970	980	935	941	2,329,001	8,794.39
1988-09-13	1,000	1,010	965	970	1,931,001	9,065.42
1988-09-12	1,020	1,020	981	1,010	2,054,001	9,439.25
1988-09-09	1,020	1,050	991	1,020	9,264,004	9,532.71
1988-09-08	970	1,010	960	999	4,283,002	9,336.45
1988-09-07	1,020	1,040	970	975	6,243,003	9,112.15
1988-09-06	1,030	1,040	985	1,020	10,255,005	9,532.71
1988-09-05	1,070	1,090	1,010	1,020	21,773,010	9,532.71
1988-09-03	929	1,010	922	1,010	19,553,009	9,439.25
1988-09-02	849	909	847	901	14,975,007	8,420.56
1988-09-01	840	853	833	850	3,108,001	7,943.93
1988-08-31	860	874	843	853	8,287,004	7,971.96
1988-08-30	840	854	810	850	5,837,003	7,943.93
1988-08-29	853	865	830	830	10,768,005	7,757.01
1988-08-27	822	845	818	844	2,236,001	7,887.85
1988-08-26	810	836	806	818	2,896,001	7,644.86
1988-08-25	834	841	817	820	3,481,002	7,663.55
1988-08-24	836	854	818	829	14,983,007	7,747.66
1988-08-23	780	822	775	806	6,082,003	7,532.71
1988-08-22	760	794	760	775	1,004,000	7,242.99
1988-08-19	770	779	749	760	852,000	7,102.80
1988-08-18	789	790	770	770	487,000	7,196.26
1988-08-17	772	800	772	784	1,219,001	7,327.10
1988-08-16	775	775	760	769	237,000	7,186.92
1988-08-15	791	791	768	768	271,000	7,177.57
1988-08-12	796	812	780	787	1,339,001	7,355.14
1988-08-11	755	813	755	791	2,972,001	7,392.52
1988-08-10	781	783	740	755	1,428,001	7,056.07
1988-08-09	820	849	783	791	9,054,004	7,392.52
1988-08-08	720	810	720	810	4,951,002	7,570.09
1988-08-06	700	710	698	710	133,000	6,635.51
1988-08-05	686	710	686	710	296,000	6,635.51
1988-08-04	700	700	680	685	163,000	6,401.87
1988-08-03	717	718	700	700	130,000	6,542.06
1988-08-02	700	720	695	720	369,000	6,728.97
1988-08-01	705	705	691	702	290,000	6,560.75
1988-07-30	683	700	680	700	197,000	6,542.06
1988-07-29	678	680	670	678	380,000	6,336.45
1988-07-28	689	694	685	685	240,000	6,401.87
1988-07-27	695	700	681	699	364,000	6,532.71
1988-07-26	690	690	680	685	347,000	6,401.87
1988-07-25	690	690	680	690	203,000	6,448.60
1988-07-23	700	708	690	695	190,000	6,495.33
1988-07-22	730	731	708	708	342,000	6,616.82
1988-07-21	740	740	728	730	218,000	6,822.43
1988-07-20	730	750	720	722	248,000	6,747.66
1988-07-19	758	759	730	733	212,000	6,850.47
1988-07-18	767	775	759	759	126,000	7,093.46
1988-07-15	767	775	765	765	438,000	7,149.53
1988-07-14	765	782	765	766	479,000	7,158.88
1988-07-13	772	780	760	775	672,000	7,242.99
1988-07-12	779	788	775	780	1,418,001	7,289.72
1988-07-11	750	760	748	760	659,000	7,102.80
1988-07-08	745	750	741	750	702,000	7,009.35
1988-07-07	750	755	741	755	379,000	7,056.07
1988-07-06	750	770	745	752	535,000	7,028.04
1988-07-05	750	750	740	750	598,000	7,009.35
1988-07-04	750	755	746	746	147,000	6,971.96
1988-07-02	745	751	745	749	80,000	7,000
1988-07-01	767	774	751	755	460,000	7,056.07
1988-06-30	752	770	750	765	569,000	7,149.53
1988-06-29	771	771	750	751	330,000	7,018.69
1988-06-28	757	770	741	770	394,000	7,196.26
1988-06-27	767	778	758	760	305,000	7,102.80
1988-06-25	785	789	770	770	268,000	7,196.26
1988-06-24	770	790	770	785	455,000	7,336.45
1988-06-23	780	780	760	780	428,000	7,289.72
1988-06-22	813	815	785	785	1,876,001	7,336.45
1988-06-21	789	819	785	812	5,157,002	7,588.79
1988-06-20	753	789	753	789	1,430,001	7,373.83
1988-06-17	750	759	746	752	424,000	7,028.04
1988-06-16	760	764	750	756	549,000	7,065.42
1988-06-15	760	765	755	758	614,000	7,084.11
1988-06-14	749	755	737	754	420,000	7,046.73
1988-06-13	751	755	748	748	378,000	6,990.65
1988-06-10	751	757	746	748	528,000	6,990.65
1988-06-09	758	760	749	749	914,000	7,000
1988-06-08	760	764	746	749	344,000	7,000
1988-06-07	774	775	750	760	576,000	7,102.80
1988-06-06	769	780	762	774	465,000	7,233.65
1988-06-04	770	780	760	760	778,000	7,102.80
1988-06-03	755	779	755	770	864,000	7,196.26
1988-06-02	765	768	751	755	791,000	7,056.07
1988-06-01	780	785	756	759	1,491,001	7,093.46
1988-05-31	800	813	771	780	4,214,002	7,289.72
1988-05-30	795	813	775	790	4,756,002	7,383.18
1988-05-28	784	795	777	785	7,329,003	7,336.45
1988-05-27	760	785	757	783	8,218,004	7,317.76
1988-05-26	740	749	730	747	3,648,002	6,981.31
1988-05-25	720	741	718	732	9,273,004	6,841.12
1988-05-24	690	707	688	707	2,885,001	6,607.48
1988-05-23	693	693	685	688	1,171,001	6,429.91
1988-05-20	695	695	675	685	1,019,000	6,401.87
1988-05-19	681	690	680	688	1,698,001	6,429.91
1988-05-18	686	687	675	680	965,000	6,355.14
1988-05-17	677	685	672	680	638,000	6,355.14
1988-05-16	690	690	675	675	677,000	6,308.41
1988-05-13	685	692	673	680	1,646,001	6,355.14
1988-05-12	671	686	665	680	2,491,001	6,355.14
1988-05-11	662	675	660	668	2,475,001	6,242.99
1988-05-10	652	665	652	660	650,000	6,168.22
1988-05-09	652	660	649	658	345,000	6,149.53
1988-05-07	650	654	649	654	245,000	6,112.15
1988-05-06	647	660	647	655	893,000	6,121.50
1988-05-02	650	650	644	647	341,000	6,046.73
1988-04-30	645	645	640	645	133,000	6,028.04
1988-04-28	635	645	633	635	202,000	5,934.58
1988-04-27	630	635	623	623	266,000	5,822.43
1988-04-26	635	641	622	630	218,000	5,887.85
1988-04-25	629	635	627	633	188,000	5,915.89
1988-04-23	625	625	618	620	258,000	5,794.39
1988-04-22	629	629	618	618	769,000	5,775.70
1988-04-21	628	628	622	622	205,000	5,813.08
1988-04-20	635	635	620	624	239,000	5,831.78
1988-04-19	625	628	615	623	320,000	5,822.43
1988-04-18	628	630	616	618	217,000	5,775.70
1988-04-15	612	630	611	618	356,000	5,775.70
1988-04-14	623	627	610	612	381,000	5,719.63
1988-04-13	630	639	622	623	297,000	5,822.43
1988-04-12	642	642	629	630	281,000	5,887.85
1988-04-11	641	641	630	633	346,000	5,915.89
1988-04-08	645	650	631	631	215,000	5,897.20
1988-04-07	655	655	640	642	442,000	6,000
1988-04-06	651	657	647	654	219,000	6,112.15
1988-04-05	658	659	650	650	284,000	6,074.77
1988-04-04	660	660	645	659	308,000	6,158.88
1988-04-02	636	653	633	642	370,000	6,000
1988-04-01	634	635	624	628	269,000	5,869.16
1988-03-31	636	636	630	630	232,000	5,887.85
1988-03-30	640	640	634	636	222,000	5,943.93
1988-03-29	636	640	630	632	163,000	5,906.54
1988-03-28	643	643	625	632	209,000	5,906.54
1988-03-26	640	648	635	635	135,000	5,934.58
1988-03-25	640	644	635	644	356,000	6,018.69
1988-03-24	649	649	635	638	349,000	5,962.62
1988-03-23	650	655	648	650	479,000	6,074.77
1988-03-22	650	655	645	650	421,000	6,074.77
1988-03-18	660	668	651	660	411,000	6,168.22
1988-03-17	647	658	647	648	320,000	6,056.07
1988-03-16	654	657	645	651	455,000	6,084.11
1988-03-15	660	660	646	646	304,000	6,037.38
1988-03-14	651	656	646	650	393,000	6,074.77
1988-03-11	665	665	646	646	444,000	6,037.38
1988-03-10	660	670	650	655	925,000	6,121.50
1988-03-09	665	668	660	661	453,000	6,177.57
1988-03-08	665	670	660	668	390,000	6,242.99
1988-03-07	671	671	655	660	767,000	6,168.22
1988-03-05	670	670	657	669	180,000	6,252.34
1988-03-04	659	674	655	665	452,000	6,214.95
1988-03-03	658	670	655	657	543,000	6,140.19
1988-03-02	675	684	665	668	763,000	6,242.99
1988-03-01	685	688	675	685	2,654,001	6,401.87
1988-02-29	662	685	662	684	3,694,002	6,392.52
1988-02-27	669	670	660	662	784,000	6,186.92
1988-02-26	659	670	648	670	1,421,001	6,261.68
1988-02-25	668	670	655	655	708,000	6,121.50
1988-02-24	678	678	665	668	2,154,001	6,242.99
1988-02-23	655	674	649	672	3,910,002	6,280.37
1988-02-22	657	661	643	648	760,000	6,056.07
1988-02-19	655	668	655	656	1,954,001	6,130.84
1988-02-18	655	671	648	655	6,290,003	6,121.50
1988-02-17	642	645	638	645	3,712,002	6,028.04
1988-02-16	615	632	614	632	1,787,001	5,906.54
1988-02-15	620	620	612	615	707,000	5,747.66
1988-02-12	620	621	611	619	864,000	5,785.05
1988-02-10	616	624	612	614	2,872,001	5,738.32
1988-02-09	610	619	605	610	2,246,001	5,700.93
1988-02-08	590	610	585	610	1,959,001	5,700.93
1988-02-06	585	597	580	581	374,000	5,429.91
1988-02-05	590	590	580	580	265,000	5,420.56
1988-02-04	585	592	583	590	360,000	5,514.02
1988-02-03	590	590	580	587	401,000	5,485.98
1988-02-02	579	588	570	580	492,000	5,420.56
1988-02-01	579	579	570	570	183,000	5,327.10
1988-01-30	574	575	565	570	156,000	5,327.10
1988-01-29	559	575	557	565	345,000	5,280.37
1988-01-28	570	570	556	569	198,000	5,317.76
1988-01-27	579	579	555	555	397,000	5,186.92
1988-01-26	576	580	563	566	346,000	5,289.72
1988-01-25	576	580	575	575	276,000	5,373.83
1988-01-23	572	575	572	575	232,000	5,373.83
1988-01-22	569	572	562	562	195,000	5,252.34
1988-01-21	562	565	552	562	205,000	5,252.34
1988-01-20	559	569	550	552	84,000	5,158.88
1988-01-19	576	576	549	549	145,000	5,130.84
1988-01-18	589	589	548	556	200,000	5,196.26
1988-01-14	549	569	546	569	95,000	5,317.76
1988-01-13	555	555	540	540	172,000	5,046.73
1988-01-12	571	579	555	555	106,000	5,186.92
1988-01-11	537	570	537	570	144,000	5,327.10
1988-01-08	560	581	556	557	342,000	5,205.61
1988-01-07	590	595	560	580	444,000	5,420.56
1988-01-06	560	590	556	590	444,000	5,514.02
1988-01-05	545	554	534	545	203,000	5,093.46
1988-01-04	543	552	535	550	86,000	5,140.19

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