7231 トピー工業(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	1,100	1,110	1,080	1,100	244,000	11,000
1989-12-28	1,100	1,110	1,090	1,100	343,000	11,000
1989-12-27	1,090	1,110	1,090	1,100	447,000	11,000
1989-12-26	1,110	1,110	1,080	1,080	166,000	10,800
1989-12-25	1,070	1,100	1,060	1,100	314,000	11,000
1989-12-22	1,090	1,090	1,060	1,070	282,000	10,700
1989-12-21	1,090	1,100	1,070	1,070	302,000	10,700
1989-12-20	1,100	1,120	1,090	1,100	291,000	11,000
1989-12-19	1,120	1,120	1,090	1,100	252,000	11,000
1989-12-18	1,120	1,120	1,090	1,110	305,000	11,100
1989-12-15	1,120	1,120	1,100	1,120	830,000	11,200
1989-12-14	1,110	1,120	1,100	1,120	487,000	11,200
1989-12-13	1,070	1,110	1,070	1,110	203,000	11,100
1989-12-12	1,100	1,120	1,080	1,090	327,000	10,900
1989-12-11	1,110	1,120	1,100	1,100	242,000	11,000
1989-12-08	1,120	1,120	1,090	1,100	352,000	11,000
1989-12-07	1,100	1,130	1,090	1,120	706,000	11,200
1989-12-06	1,090	1,100	1,080	1,100	380,000	11,000
1989-12-05	1,080	1,100	1,080	1,090	608,000	10,900
1989-12-04	1,120	1,120	1,080	1,080	332,000	10,800
1989-12-01	1,110	1,120	1,080	1,100	399,000	11,000
1989-11-30	1,070	1,100	1,070	1,100	625,000	11,000
1989-11-29	1,070	1,070	1,060	1,070	532,000	10,700
1989-11-28	1,080	1,090	1,060	1,060	341,000	10,600
1989-11-27	1,100	1,100	1,070	1,080	304,000	10,800
1989-11-24	1,080	1,100	1,070	1,080	727,000	10,800
1989-11-22	1,110	1,110	1,070	1,070	1,042,000	10,700
1989-11-21	1,100	1,120	1,080	1,080	726,000	10,800
1989-11-20	1,070	1,090	1,070	1,080	312,000	10,800
1989-11-17	1,060	1,080	1,050	1,050	775,000	10,500
1989-11-16	1,090	1,120	1,040	1,050	940,000	10,500
1989-11-15	1,130	1,140	1,100	1,110	863,000	11,100
1989-11-14	1,090	1,140	1,090	1,140	3,105,000	11,400
1989-11-13	1,100	1,100	1,080	1,090	893,000	10,900
1989-11-10	1,030	1,070	1,030	1,050	583,000	10,500
1989-11-09	1,040	1,040	1,010	1,010	359,000	10,100
1989-11-08	1,010	1,030	1,010	1,020	250,000	10,200
1989-11-07	1,030	1,030	1,000	1,000	321,000	10,000
1989-11-06	1,030	1,040	1,020	1,030	152,000	10,300
1989-11-02	1,050	1,050	1,030	1,030	323,000	10,300
1989-11-01	1,060	1,070	1,050	1,050	224,000	10,500
1989-10-31	1,070	1,070	1,050	1,050	167,000	10,500
1989-10-30	1,040	1,070	1,040	1,070	115,000	10,700
1989-10-27	1,070	1,080	1,060	1,060	510,000	10,600
1989-10-26	1,080	1,080	1,060	1,060	191,000	10,600
1989-10-25	1,090	1,090	1,050	1,050	577,000	10,500
1989-10-24	1,070	1,090	1,050	1,090	597,000	10,900
1989-10-23	1,060	1,060	1,030	1,050	253,000	10,500
1989-10-20	1,060	1,060	1,020	1,020	373,000	10,200
1989-10-19	1,050	1,070	1,050	1,060	173,000	10,600
1989-10-18	1,050	1,070	1,040	1,050	116,000	10,500
1989-10-17	1,080	1,080	1,040	1,060	150,000	10,600
1989-10-16	1,050	1,050	1,000	1,020	207,000	10,200
1989-10-13	1,060	1,060	1,040	1,050	206,000	10,500
1989-10-12	1,080	1,080	1,040	1,040	274,000	10,400
1989-10-11	1,090	1,090	1,070	1,070	238,000	10,700
1989-10-09	1,080	1,090	1,070	1,070	373,000	10,700
1989-10-06	1,090	1,100	1,070	1,070	761,000	10,700
1989-10-05	1,080	1,080	1,050	1,080	333,000	10,800
1989-10-04	1,080	1,080	1,060	1,060	288,000	10,600
1989-10-03	1,070	1,090	1,060	1,060	660,000	10,600
1989-10-02	1,050	1,060	1,040	1,050	307,000	10,500
1989-09-29	1,020	1,040	1,010	1,040	491,000	10,400
1989-09-28	1,000	1,040	1,000	1,020	437,000	10,200
1989-09-27	1,040	1,040	998	1,000	825,000	10,000
1989-09-26	1,010	1,050	996	1,040	811,000	10,400
1989-09-25	1,010	1,020	996	998	595,000	9,980
1989-09-22	1,000	1,000	996	998	419,000	9,980
1989-09-21	999	1,000	995	999	412,000	9,990
1989-09-20	1,030	1,030	1,000	1,000	643,000	10,000
1989-09-19	1,020	1,040	1,000	1,010	316,000	10,100
1989-09-18	1,040	1,050	1,010	1,020	342,000	10,200
1989-09-14	1,040	1,040	1,020	1,040	563,000	10,400
1989-09-13	1,010	1,030	996	1,020	977,000	10,200
1989-09-12	1,010	1,010	995	999	422,000	9,990
1989-09-11	996	1,000	990	995	258,000	9,950
1989-09-08	1,030	1,030	985	995	709,000	9,950
1989-09-07	1,040	1,050	1,010	1,010	386,000	10,100
1989-09-06	1,040	1,060	1,030	1,040	303,000	10,400
1989-09-05	1,050	1,050	1,020	1,020	545,000	10,200
1989-09-04	1,040	1,060	1,040	1,050	133,000	10,500
1989-09-01	1,050	1,080	1,040	1,050	246,000	10,500
1989-08-31	1,060	1,070	1,030	1,070	638,000	10,700
1989-08-30	1,070	1,090	1,070	1,080	161,000	10,800
1989-08-29	1,100	1,100	1,070	1,070	326,000	10,700
1989-08-28	1,100	1,120	1,090	1,100	112,000	11,000
1989-08-25	1,110	1,120	1,070	1,100	363,000	11,000
1989-08-24	1,110	1,120	1,100	1,120	151,000	11,200
1989-08-23	1,100	1,120	1,100	1,110	201,000	11,100
1989-08-22	1,120	1,120	1,100	1,100	200,000	11,000
1989-08-21	1,100	1,130	1,100	1,100	183,000	11,000
1989-08-18	1,100	1,110	1,090	1,100	239,000	11,000
1989-08-17	1,100	1,120	1,090	1,110	128,000	11,100
1989-08-16	1,080	1,110	1,080	1,100	164,000	11,000
1989-08-15	1,080	1,090	1,070	1,090	184,000	10,900
1989-08-14	1,100	1,100	1,070	1,070	422,000	10,700
1989-08-11	1,100	1,110	1,090	1,090	180,000	10,900
1989-08-10	1,110	1,130	1,080	1,090	437,000	10,900
1989-08-09	1,110	1,130	1,090	1,130	125,000	11,300
1989-08-08	1,100	1,130	1,100	1,100	157,000	11,000
1989-08-07	1,110	1,130	1,110	1,120	123,000	11,200
1989-08-04	1,130	1,140	1,120	1,120	219,000	11,200
1989-08-03	1,140	1,160	1,130	1,130	372,000	11,300
1989-08-02	1,170	1,180	1,130	1,160	1,936,000	11,600
1989-08-01	1,170	1,190	1,140	1,170	3,968,000	11,700
1989-07-31	1,110	1,160	1,100	1,150	1,459,000	11,500
1989-07-28	1,100	1,130	1,100	1,130	663,000	11,300
1989-07-27	1,110	1,120	1,090	1,120	848,000	11,200
1989-07-26	1,080	1,120	1,080	1,120	663,000	11,200
1989-07-25	1,080	1,100	1,070	1,090	227,000	10,900
1989-07-24	1,090	1,090	1,070	1,080	241,000	10,800
1989-07-21	1,080	1,100	1,080	1,090	302,000	10,900
1989-07-20	1,090	1,090	1,080	1,080	260,000	10,800
1989-07-19	1,050	1,080	1,050	1,070	190,000	10,700
1989-07-18	1,070	1,070	1,040	1,070	232,000	10,700
1989-07-17	1,080	1,090	1,060	1,070	162,000	10,700
1989-07-14	1,100	1,100	1,060	1,090	390,000	10,900
1989-07-13	1,100	1,120	1,090	1,090	721,000	10,900
1989-07-12	1,090	1,100	1,080	1,090	220,000	10,900
1989-07-11	1,120	1,120	1,080	1,080	378,000	10,800
1989-07-10	1,130	1,130	1,100	1,120	391,000	11,200
1989-07-07	1,080	1,110	1,080	1,110	444,000	11,100
1989-07-06	1,070	1,090	1,070	1,090	289,000	10,900
1989-07-05	1,070	1,090	1,070	1,080	204,000	10,800
1989-07-04	1,080	1,100	1,070	1,080	780,000	10,800
1989-07-03	1,060	1,070	1,050	1,070	439,000	10,700
1989-06-30	1,060	1,060	1,040	1,040	372,000	10,400
1989-06-29	1,100	1,100	1,050	1,050	247,000	10,500
1989-06-28	1,110	1,120	1,080	1,080	665,000	10,800
1989-06-27	1,060	1,100	1,050	1,090	814,000	10,900
1989-06-26	1,070	1,080	1,060	1,060	160,000	10,600
1989-06-23	1,060	1,080	1,060	1,080	131,000	10,800
1989-06-22	1,020	1,080	1,020	1,080	605,000	10,800
1989-06-21	1,050	1,060	1,020	1,020	205,000	10,200
1989-06-20	1,040	1,070	1,040	1,050	416,000	10,500
1989-06-19	1,090	1,090	1,030	1,060	162,000	10,600
1989-06-16	1,060	1,070	1,030	1,070	458,000	10,700
1989-06-15	1,060	1,110	1,050	1,050	656,000	10,500
1989-06-14	1,070	1,090	1,060	1,080	315,000	10,800
1989-06-13	1,110	1,120	1,070	1,070	493,000	10,700
1989-06-12	1,120	1,130	1,110	1,120	508,000	11,200
1989-06-09	1,160	1,160	1,120	1,150	1,289,000	11,500
1989-06-08	1,090	1,150	1,090	1,140	1,620,000	11,400
1989-06-07	1,100	1,120	1,080	1,100	368,000	11,000
1989-06-06	1,080	1,120	1,070	1,100	719,000	11,000
1989-06-05	1,140	1,160	1,100	1,100	368,000	11,000
1989-06-02	1,150	1,170	1,120	1,130	923,000	11,300
1989-06-01	1,200	1,200	1,150	1,170	3,418,000	11,700
1989-05-31	1,170	1,220	1,170	1,190	12,390,000	11,900
1989-05-30	1,160	1,170	1,150	1,150	1,673,000	11,500
1989-05-29	1,180	1,180	1,150	1,160	4,433,000	11,600
1989-05-26	1,170	1,210	1,150	1,170	10,214,000	11,700
1989-05-25	1,130	1,180	1,120	1,180	10,653,000	11,800
1989-05-24	1,140	1,160	1,120	1,120	8,791,000	11,200
1989-05-23	1,100	1,120	1,080	1,100	3,947,000	11,000
1989-05-22	1,060	1,140	1,050	1,120	16,924,000	11,200
1989-05-19	1,030	1,050	1,030	1,030	508,000	10,300
1989-05-18	1,050	1,050	1,030	1,030	483,000	10,300
1989-05-17	1,050	1,060	1,030	1,050	1,568,000	10,500
1989-05-16	1,060	1,060	1,040	1,040	1,303,000	10,400
1989-05-15	1,050	1,070	1,030	1,040	2,360,000	10,400
1989-05-12	1,020	1,060	1,010	1,040	2,558,000	10,400
1989-05-11	1,020	1,030	1,010	1,020	525,000	10,200
1989-05-10	990	1,030	990	990	1,186,000	9,900
1989-05-09	1,000	1,010	984	990	528,000	9,900
1989-05-08	1,040	1,040	1,000	1,000	619,000	10,000
1989-05-02	1,030	1,040	1,020	1,030	657,000	10,300
1989-05-01	1,040	1,050	1,020	1,030	628,000	10,300
1989-04-28	1,050	1,060	1,020	1,030	1,337,000	10,300
1989-04-27	1,060	1,080	1,030	1,040	3,299,000	10,400
1989-04-26	1,000	1,070	995	1,060	8,513,000	10,600
1989-04-25	982	994	966	990	601,000	9,900
1989-04-24	990	990	965	980	443,000	9,800
1989-04-21	989	990	970	985	522,000	9,850
1989-04-20	995	999	975	990	1,028,000	9,900
1989-04-19	972	976	962	975	455,000	9,750
1989-04-18	970	975	960	962	280,000	9,620
1989-04-17	970	985	966	966	162,000	9,660
1989-04-14	985	985	970	970	344,000	9,700
1989-04-13	992	992	978	978	270,000	9,780
1989-04-12	998	998	981	983	485,000	9,830
1989-04-11	990	998	985	998	625,000	9,980
1989-04-10	995	1,000	982	987	913,000	9,870
1989-04-07	962	1,010	960	982	1,749,000	9,820
1989-04-06	980	980	955	960	523,000	9,600
1989-04-05	984	984	971	979	552,000	9,790
1989-04-04	990	999	971	971	1,064,000	9,710
1989-04-03	955	996	950	980	907,000	9,800
1989-03-31	960	969	950	950	305,000	9,500
1989-03-30	914	970	914	970	1,097,000	9,700
1989-03-29	885	910	885	910	454,000	9,100
1989-03-28	857	892	847	875	529,000	8,750
1989-03-27	928	939	925	930	1,184,001	8,691.59
1989-03-24	945	951	931	948	418,000	8,859.81
1989-03-23	950	965	948	951	349,000	8,887.85
1989-03-22	965	970	937	940	647,000	8,785.05
1989-03-20	975	980	950	960	466,000	8,971.96
1989-03-17	983	985	975	975	313,000	9,112.15
1989-03-16	980	988	973	973	272,000	9,093.46
1989-03-15	975	985	971	977	264,000	9,130.84
1989-03-14	980	985	970	977	265,000	9,130.84
1989-03-13	980	999	970	970	206,000	9,065.42
1989-03-10	980	980	970	972	359,000	9,084.11
1989-03-09	989	990	968	970	389,000	9,065.42
1989-03-08	1,000	1,000	971	980	385,000	9,158.88
1989-03-07	970	1,000	968	986	542,000	9,214.95
1989-03-06	985	1,000	965	966	680,000	9,028.04
1989-03-03	1,020	1,020	990	990	914,000	9,252.34
1989-03-02	1,030	1,040	1,000	1,020	547,000	9,532.71
1989-03-01	1,020	1,050	1,000	1,030	1,264,001	9,626.17
1989-02-28	1,040	1,050	1,020	1,040	965,000	9,719.63
1989-02-27	1,040	1,050	1,020	1,020	500,000	9,532.71
1989-02-23	990	1,080	990	1,040	3,632,002	9,719.63
1989-02-22	1,010	1,030	990	991	640,000	9,261.68
1989-02-21	1,020	1,030	1,010	1,010	655,000	9,439.25
1989-02-20	1,040	1,060	1,010	1,010	1,047,000	9,439.25
1989-02-17	1,030	1,040	1,000	1,030	809,000	9,626.17
1989-02-16	1,040	1,050	1,030	1,040	1,177,001	9,719.63
1989-02-15	1,070	1,090	1,030	1,030	4,404,002	9,626.17
1989-02-14	1,020	1,050	1,010	1,050	999,000	9,813.08
1989-02-13	1,020	1,040	1,010	1,020	697,000	9,532.71
1989-02-10	1,020	1,040	1,020	1,030	1,239,001	9,626.17
1989-02-09	1,040	1,050	1,010	1,010	1,723,001	9,439.25
1989-02-08	1,050	1,060	1,030	1,030	3,491,002	9,626.17
1989-02-07	1,030	1,070	1,010	1,030	5,237,002	9,626.17
1989-02-06	1,000	1,020	998	1,020	901,000	9,532.71
1989-02-03	1,010	1,010	993	998	915,000	9,327.10
1989-02-02	1,020	1,020	994	1,000	913,000	9,345.79
1989-02-01	1,020	1,030	998	1,000	1,346,001	9,345.79
1989-01-31	999	1,020	995	1,020	2,116,001	9,532.71
1989-01-30	999	1,000	990	996	1,465,001	9,308.41
1989-01-28	982	998	982	993	922,000	9,280.37
1989-01-27	984	1,000	980	980	1,392,001	9,158.88
1989-01-26	983	987	971	979	707,000	9,149.53
1989-01-25	980	990	975	985	1,623,001	9,205.61
1989-01-24	970	975	955	975	667,000	9,112.15
1989-01-23	959	974	955	974	729,000	9,102.80
1989-01-20	961	961	945	946	288,000	8,841.12
1989-01-19	979	979	946	951	466,000	8,887.85
1989-01-18	950	975	945	969	944,000	9,056.08
1989-01-17	940	945	931	935	634,000	8,738.32
1989-01-13	921	930	910	912	461,000	8,523.36
1989-01-12	920	930	915	924	308,000	8,635.51
1989-01-11	930	937	910	937	325,000	8,757.01
1989-01-10	948	948	925	940	339,000	8,785.05
1989-01-09	915	945	908	940	462,000	8,785.05
1989-01-06	930	935	915	915	345,000	8,551.40
1989-01-05	900	930	899	930	353,000	8,691.59
1989-01-04	895	905	895	895	99,000	8,364.49

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