7231 トピー工業(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 520 | 520 | 512 | 512 | 74,000 | 5,120 |
| 1990-12-27 | 520 | 535 | 516 | 516 | 129,000 | 5,160 |
| 1990-12-26 | 522 | 522 | 505 | 515 | 122,000 | 5,150 |
| 1990-12-25 | 550 | 551 | 510 | 512 | 123,000 | 5,120 |
| 1990-12-21 | 565 | 565 | 540 | 540 | 160,000 | 5,400 |
| 1990-12-20 | 554 | 570 | 551 | 551 | 208,000 | 5,510 |
| 1990-12-19 | 573 | 575 | 558 | 575 | 214,000 | 5,750 |
| 1990-12-18 | 550 | 560 | 550 | 553 | 71,000 | 5,530 |
| 1990-12-17 | 560 | 560 | 550 | 554 | 154,000 | 5,540 |
| 1990-12-14 | 560 | 574 | 550 | 550 | 222,000 | 5,500 |
| 1990-12-13 | 560 | 570 | 551 | 561 | 89,000 | 5,610 |
| 1990-12-12 | 560 | 560 | 545 | 550 | 79,000 | 5,500 |
| 1990-12-11 | 550 | 560 | 545 | 550 | 147,000 | 5,500 |
| 1990-12-10 | 539 | 549 | 530 | 540 | 158,000 | 5,400 |
| 1990-12-07 | 501 | 535 | 501 | 529 | 191,000 | 5,290 |
| 1990-12-06 | 485 | 500 | 485 | 495 | 79,000 | 4,950 |
| 1990-12-05 | 485 | 500 | 475 | 485 | 117,000 | 4,850 |
| 1990-12-04 | 505 | 510 | 475 | 475 | 89,000 | 4,750 |
| 1990-12-03 | 521 | 521 | 515 | 515 | 72,000 | 5,150 |
| 1990-11-30 | 492 | 497 | 480 | 491 | 153,000 | 4,910 |
| 1990-11-29 | 534 | 534 | 490 | 500 | 148,000 | 5,000 |
| 1990-11-28 | 550 | 555 | 534 | 535 | 126,000 | 5,350 |
| 1990-11-27 | 540 | 545 | 531 | 531 | 35,000 | 5,310 |
| 1990-11-26 | 546 | 566 | 540 | 545 | 35,000 | 5,450 |
| 1990-11-22 | 530 | 545 | 523 | 545 | 155,000 | 5,450 |
| 1990-11-21 | 531 | 531 | 520 | 530 | 182,000 | 5,300 |
| 1990-11-20 | 560 | 560 | 531 | 531 | 90,000 | 5,310 |
| 1990-11-19 | 571 | 571 | 550 | 555 | 170,000 | 5,550 |
| 1990-11-16 | 580 | 580 | 560 | 561 | 197,000 | 5,610 |
| 1990-11-15 | 595 | 600 | 581 | 581 | 129,000 | 5,810 |
| 1990-11-14 | 610 | 611 | 585 | 585 | 144,000 | 5,850 |
| 1990-11-13 | 616 | 616 | 606 | 615 | 75,000 | 6,150 |
| 1990-11-09 | 595 | 595 | 560 | 566 | 222,000 | 5,660 |
| 1990-11-08 | 610 | 615 | 595 | 610 | 352,000 | 6,100 |
| 1990-11-07 | 605 | 605 | 590 | 600 | 193,000 | 6,000 |
| 1990-11-06 | 645 | 649 | 605 | 605 | 134,000 | 6,050 |
| 1990-11-05 | 650 | 650 | 640 | 640 | 145,000 | 6,400 |
| 1990-11-02 | 621 | 640 | 610 | 620 | 109,000 | 6,200 |
| 1990-11-01 | 662 | 662 | 610 | 615 | 195,000 | 6,150 |
| 1990-10-31 | 677 | 677 | 650 | 653 | 211,000 | 6,530 |
| 1990-10-30 | 649 | 680 | 645 | 675 | 385,000 | 6,750 |
| 1990-10-29 | 630 | 647 | 630 | 646 | 173,000 | 6,460 |
| 1990-10-26 | 638 | 638 | 620 | 625 | 122,000 | 6,250 |
| 1990-10-25 | 619 | 640 | 610 | 639 | 165,000 | 6,390 |
| 1990-10-24 | 611 | 615 | 599 | 610 | 157,000 | 6,100 |
| 1990-10-23 | 610 | 625 | 610 | 620 | 257,000 | 6,200 |
| 1990-10-22 | 595 | 630 | 595 | 620 | 136,000 | 6,200 |
| 1990-10-19 | 601 | 610 | 596 | 600 | 213,000 | 6,000 |
| 1990-10-18 | 556 | 585 | 556 | 581 | 141,000 | 5,810 |
| 1990-10-17 | 540 | 570 | 540 | 555 | 66,000 | 5,550 |
| 1990-10-16 | 534 | 550 | 534 | 540 | 65,000 | 5,400 |
| 1990-10-15 | 530 | 540 | 523 | 534 | 94,000 | 5,340 |
| 1990-10-12 | 512 | 520 | 512 | 515 | 40,000 | 5,150 |
| 1990-10-11 | 550 | 550 | 521 | 530 | 118,000 | 5,300 |
| 1990-10-09 | 566 | 580 | 560 | 560 | 73,000 | 5,600 |
| 1990-10-08 | 545 | 584 | 545 | 565 | 100,000 | 5,650 |
| 1990-10-05 | 512 | 550 | 512 | 545 | 201,000 | 5,450 |
| 1990-10-04 | 530 | 530 | 511 | 517 | 121,000 | 5,170 |
| 1990-10-03 | 526 | 526 | 516 | 520 | 222,000 | 5,200 |
| 1990-10-01 | 470 | 479 | 439 | 441 | 401,000 | 4,410 |
| 1990-09-28 | 520 | 525 | 470 | 470 | 213,000 | 4,700 |
| 1990-09-27 | 543 | 573 | 530 | 530 | 314,000 | 5,300 |
| 1990-09-26 | 601 | 611 | 571 | 573 | 108,000 | 5,730 |
| 1990-09-25 | 600 | 610 | 600 | 601 | 148,000 | 6,010 |
| 1990-09-21 | 610 | 615 | 600 | 615 | 378,000 | 6,150 |
| 1990-09-20 | 638 | 668 | 620 | 630 | 155,000 | 6,300 |
| 1990-09-19 | 668 | 668 | 641 | 641 | 101,000 | 6,410 |
| 1990-09-18 | 676 | 676 | 640 | 641 | 112,000 | 6,410 |
| 1990-09-17 | 676 | 688 | 676 | 676 | 69,000 | 6,760 |
| 1990-09-14 | 676 | 680 | 670 | 676 | 148,000 | 6,760 |
| 1990-09-13 | 686 | 686 | 670 | 686 | 208,000 | 6,860 |
| 1990-09-12 | 651 | 710 | 651 | 696 | 221,000 | 6,960 |
| 1990-09-11 | 675 | 690 | 671 | 681 | 115,000 | 6,810 |
| 1990-09-10 | 670 | 707 | 670 | 695 | 62,000 | 6,950 |
| 1990-09-07 | 687 | 697 | 670 | 680 | 125,000 | 6,800 |
| 1990-09-06 | 700 | 710 | 690 | 697 | 212,000 | 6,970 |
| 1990-09-05 | 726 | 730 | 685 | 710 | 308,000 | 7,100 |
| 1990-09-04 | 756 | 756 | 720 | 740 | 326,000 | 7,400 |
| 1990-09-03 | 758 | 785 | 710 | 716 | 708,000 | 7,160 |
| 1990-08-31 | 739 | 745 | 720 | 728 | 625,000 | 7,280 |
| 1990-08-30 | 650 | 659 | 645 | 659 | 151,000 | 6,590 |
| 1990-08-29 | 590 | 635 | 589 | 620 | 332,000 | 6,200 |
| 1990-08-28 | 575 | 610 | 575 | 587 | 212,000 | 5,870 |
| 1990-08-27 | 541 | 570 | 541 | 568 | 139,000 | 5,680 |
| 1990-08-24 | 540 | 570 | 540 | 540 | 274,000 | 5,400 |
| 1990-08-23 | 620 | 620 | 549 | 550 | 204,000 | 5,500 |
| 1990-08-22 | 650 | 655 | 625 | 630 | 239,000 | 6,300 |
| 1990-08-21 | 671 | 671 | 655 | 655 | 112,000 | 6,550 |
| 1990-08-20 | 670 | 670 | 650 | 665 | 70,000 | 6,650 |
| 1990-08-17 | 665 | 680 | 665 | 670 | 47,000 | 6,700 |
| 1990-08-16 | 694 | 694 | 680 | 690 | 89,000 | 6,900 |
| 1990-08-15 | 646 | 695 | 646 | 695 | 167,000 | 6,950 |
| 1990-08-14 | 640 | 646 | 620 | 640 | 199,000 | 6,400 |
| 1990-08-13 | 650 | 670 | 630 | 640 | 85,000 | 6,400 |
| 1990-08-10 | 680 | 695 | 680 | 680 | 89,000 | 6,800 |
| 1990-08-09 | 719 | 720 | 690 | 690 | 117,000 | 6,900 |
| 1990-08-08 | 677 | 728 | 677 | 720 | 206,000 | 7,200 |
| 1990-08-07 | 670 | 695 | 670 | 686 | 352,000 | 6,860 |
| 1990-08-06 | 731 | 731 | 708 | 720 | 124,000 | 7,200 |
| 1990-08-03 | 775 | 775 | 761 | 761 | 86,000 | 7,610 |
| 1990-08-02 | 778 | 785 | 775 | 778 | 143,000 | 7,780 |
| 1990-08-01 | 800 | 809 | 775 | 778 | 407,000 | 7,780 |
| 1990-07-31 | 785 | 810 | 785 | 793 | 191,000 | 7,930 |
| 1990-07-30 | 791 | 800 | 790 | 790 | 77,000 | 7,900 |
| 1990-07-27 | 820 | 820 | 790 | 790 | 194,000 | 7,900 |
| 1990-07-26 | 830 | 832 | 810 | 810 | 399,000 | 8,100 |
| 1990-07-25 | 822 | 830 | 820 | 826 | 184,000 | 8,260 |
| 1990-07-24 | 820 | 830 | 820 | 821 | 117,000 | 8,210 |
| 1990-07-23 | 824 | 830 | 821 | 830 | 200,000 | 8,300 |
| 1990-07-20 | 821 | 832 | 821 | 831 | 299,000 | 8,310 |
| 1990-07-19 | 820 | 854 | 820 | 837 | 641,000 | 8,370 |
| 1990-07-18 | 792 | 828 | 792 | 828 | 268,000 | 8,280 |
| 1990-07-17 | 791 | 800 | 790 | 800 | 165,000 | 8,000 |
| 1990-07-16 | 780 | 801 | 780 | 790 | 160,000 | 7,900 |
| 1990-07-13 | 771 | 781 | 771 | 771 | 187,000 | 7,710 |
| 1990-07-12 | 781 | 781 | 780 | 781 | 143,000 | 7,810 |
| 1990-07-11 | 782 | 790 | 780 | 789 | 168,000 | 7,890 |
| 1990-07-10 | 810 | 810 | 790 | 790 | 153,000 | 7,900 |
| 1990-07-09 | 825 | 825 | 818 | 818 | 200,000 | 8,180 |
| 1990-07-06 | 810 | 825 | 810 | 825 | 147,000 | 8,250 |
| 1990-07-05 | 816 | 836 | 813 | 830 | 276,000 | 8,300 |
| 1990-07-04 | 815 | 817 | 811 | 817 | 122,000 | 8,170 |
| 1990-07-03 | 815 | 820 | 815 | 817 | 113,000 | 8,170 |
| 1990-07-02 | 821 | 821 | 805 | 811 | 53,000 | 8,110 |
| 1990-06-29 | 806 | 813 | 801 | 811 | 150,000 | 8,110 |
| 1990-06-28 | 801 | 820 | 801 | 806 | 174,000 | 8,060 |
| 1990-06-27 | 795 | 811 | 795 | 796 | 59,000 | 7,960 |
| 1990-06-26 | 782 | 795 | 782 | 795 | 49,000 | 7,950 |
| 1990-06-25 | 805 | 805 | 790 | 792 | 90,000 | 7,920 |
| 1990-06-22 | 801 | 811 | 801 | 810 | 113,000 | 8,100 |
| 1990-06-21 | 806 | 815 | 805 | 815 | 165,000 | 8,150 |
| 1990-06-20 | 816 | 820 | 801 | 802 | 132,000 | 8,020 |
| 1990-06-19 | 840 | 840 | 810 | 815 | 134,000 | 8,150 |
| 1990-06-18 | 850 | 855 | 840 | 840 | 61,000 | 8,400 |
| 1990-06-15 | 864 | 870 | 853 | 864 | 189,000 | 8,640 |
| 1990-06-14 | 835 | 874 | 835 | 874 | 184,000 | 8,740 |
| 1990-06-13 | 841 | 847 | 841 | 841 | 167,000 | 8,410 |
| 1990-06-12 | 826 | 840 | 825 | 840 | 209,000 | 8,400 |
| 1990-06-11 | 826 | 832 | 820 | 824 | 131,000 | 8,240 |
| 1990-06-08 | 830 | 837 | 820 | 837 | 273,000 | 8,370 |
| 1990-06-07 | 820 | 830 | 820 | 821 | 289,000 | 8,210 |
| 1990-06-06 | 849 | 849 | 826 | 830 | 250,000 | 8,300 |
| 1990-06-05 | 840 | 849 | 830 | 830 | 175,000 | 8,300 |
| 1990-06-04 | 839 | 850 | 837 | 841 | 235,000 | 8,410 |
| 1990-06-01 | 850 | 855 | 835 | 836 | 153,000 | 8,360 |
| 1990-05-31 | 851 | 851 | 843 | 850 | 188,000 | 8,500 |
| 1990-05-30 | 830 | 839 | 830 | 831 | 144,000 | 8,310 |
| 1990-05-29 | 830 | 840 | 830 | 830 | 177,000 | 8,300 |
| 1990-05-28 | 840 | 850 | 835 | 844 | 267,000 | 8,440 |
| 1990-05-25 | 848 | 848 | 837 | 839 | 233,000 | 8,390 |
| 1990-05-24 | 855 | 860 | 831 | 831 | 253,000 | 8,310 |
| 1990-05-23 | 855 | 866 | 855 | 856 | 104,000 | 8,560 |
| 1990-05-22 | 850 | 855 | 845 | 850 | 302,000 | 8,500 |
| 1990-05-21 | 855 | 863 | 850 | 850 | 96,000 | 8,500 |
| 1990-05-18 | 888 | 893 | 865 | 865 | 105,000 | 8,650 |
| 1990-05-17 | 880 | 900 | 865 | 898 | 349,000 | 8,980 |
| 1990-05-16 | 869 | 884 | 865 | 884 | 269,000 | 8,840 |
| 1990-05-15 | 853 | 879 | 852 | 872 | 426,000 | 8,720 |
| 1990-05-14 | 863 | 863 | 850 | 850 | 316,000 | 8,500 |
| 1990-05-11 | 850 | 859 | 845 | 853 | 356,000 | 8,530 |
| 1990-05-10 | 863 | 870 | 848 | 850 | 709,000 | 8,500 |
| 1990-05-09 | 810 | 843 | 810 | 833 | 696,000 | 8,330 |
| 1990-05-08 | 800 | 810 | 797 | 810 | 375,000 | 8,100 |
| 1990-05-07 | 799 | 808 | 795 | 796 | 229,000 | 7,960 |
| 1990-05-02 | 799 | 799 | 780 | 790 | 76,000 | 7,900 |
| 1990-05-01 | 799 | 799 | 790 | 794 | 98,000 | 7,940 |
| 1990-04-27 | 795 | 799 | 780 | 790 | 217,000 | 7,900 |
| 1990-04-26 | 786 | 799 | 785 | 795 | 82,000 | 7,950 |
| 1990-04-25 | 800 | 800 | 785 | 785 | 282,000 | 7,850 |
| 1990-04-24 | 800 | 800 | 775 | 776 | 279,000 | 7,760 |
| 1990-04-23 | 800 | 807 | 780 | 800 | 166,000 | 8,000 |
| 1990-04-20 | 785 | 810 | 780 | 780 | 399,000 | 7,800 |
| 1990-04-19 | 770 | 780 | 757 | 780 | 95,000 | 7,800 |
| 1990-04-18 | 736 | 750 | 736 | 750 | 81,000 | 7,500 |
| 1990-04-17 | 701 | 720 | 701 | 706 | 120,000 | 7,060 |
| 1990-04-16 | 730 | 731 | 700 | 720 | 108,000 | 7,200 |
| 1990-04-13 | 750 | 750 | 730 | 733 | 98,000 | 7,330 |
| 1990-04-12 | 765 | 770 | 750 | 750 | 118,000 | 7,500 |
| 1990-04-11 | 766 | 794 | 766 | 780 | 195,000 | 7,800 |
| 1990-04-10 | 735 | 760 | 715 | 750 | 283,000 | 7,500 |
| 1990-04-09 | 735 | 735 | 735 | 735 | 124,000 | 7,350 |
| 1990-04-06 | 600 | 613 | 600 | 613 | 280,000 | 6,130 |
| 1990-04-04 | 694 | 694 | 620 | 620 | 269,000 | 6,200 |
| 1990-04-03 | 737 | 747 | 673 | 688 | 212,000 | 6,880 |
| 1990-04-02 | 760 | 770 | 730 | 730 | 140,000 | 7,300 |
| 1990-03-30 | 855 | 855 | 830 | 830 | 69,000 | 8,300 |
| 1990-03-29 | 885 | 885 | 885 | 885 | 50,000 | 8,850 |
| 1990-03-28 | 890 | 891 | 880 | 890 | 114,000 | 8,900 |
| 1990-03-27 | 906 | 906 | 888 | 900 | 180,000 | 9,000 |
| 1990-03-23 | 838 | 838 | 795 | 838 | 193,000 | 8,380 |
| 1990-03-22 | 879 | 879 | 830 | 830 | 208,000 | 8,300 |
| 1990-03-20 | 888 | 900 | 840 | 880 | 236,000 | 8,800 |
| 1990-03-19 | 891 | 900 | 870 | 880 | 169,000 | 8,800 |
| 1990-03-16 | 925 | 925 | 901 | 901 | 107,000 | 9,010 |
| 1990-03-15 | 930 | 930 | 920 | 920 | 100,000 | 9,200 |
| 1990-03-14 | 940 | 960 | 930 | 930 | 106,000 | 9,300 |
| 1990-03-13 | 971 | 971 | 950 | 950 | 100,000 | 9,500 |
| 1990-03-12 | 990 | 994 | 971 | 971 | 60,000 | 9,710 |
| 1990-03-09 | 991 | 994 | 970 | 990 | 145,000 | 9,900 |
| 1990-03-08 | 990 | 999 | 989 | 990 | 162,000 | 9,900 |
| 1990-03-07 | 1,000 | 1,000 | 970 | 971 | 203,000 | 9,710 |
| 1990-03-06 | 995 | 1,000 | 989 | 990 | 223,000 | 9,900 |
| 1990-03-05 | 976 | 990 | 966 | 981 | 160,000 | 9,810 |
| 1990-03-02 | 951 | 980 | 944 | 956 | 178,000 | 9,560 |
| 1990-03-01 | 950 | 960 | 942 | 944 | 107,000 | 9,440 |
| 1990-02-28 | 940 | 971 | 931 | 960 | 152,000 | 9,600 |
| 1990-02-27 | 910 | 930 | 910 | 930 | 156,000 | 9,300 |
| 1990-02-26 | 930 | 930 | 880 | 900 | 200,000 | 9,000 |
| 1990-02-23 | 970 | 970 | 950 | 955 | 135,000 | 9,550 |
| 1990-02-22 | 981 | 999 | 950 | 975 | 296,000 | 9,750 |
| 1990-02-21 | 1,000 | 1,000 | 981 | 981 | 326,000 | 9,810 |
| 1990-02-20 | 997 | 1,020 | 996 | 998 | 294,000 | 9,980 |
| 1990-02-19 | 1,020 | 1,020 | 997 | 997 | 319,000 | 9,970 |
| 1990-02-16 | 1,020 | 1,020 | 997 | 1,000 | 340,000 | 10,000 |
| 1990-02-15 | 1,000 | 1,010 | 995 | 1,010 | 309,000 | 10,100 |
| 1990-02-14 | 1,010 | 1,020 | 999 | 1,000 | 336,000 | 10,000 |
| 1990-02-13 | 1,010 | 1,010 | 1,000 | 1,000 | 252,000 | 10,000 |
| 1990-02-09 | 1,050 | 1,050 | 1,000 | 1,010 | 462,000 | 10,100 |
| 1990-02-08 | 1,030 | 1,050 | 1,020 | 1,030 | 291,000 | 10,300 |
| 1990-02-07 | 1,040 | 1,040 | 1,010 | 1,020 | 283,000 | 10,200 |
| 1990-02-06 | 1,050 | 1,050 | 1,030 | 1,030 | 203,000 | 10,300 |
| 1990-02-05 | 1,020 | 1,040 | 1,010 | 1,020 | 140,000 | 10,200 |
| 1990-02-02 | 1,060 | 1,060 | 1,000 | 1,020 | 311,000 | 10,200 |
| 1990-02-01 | 1,060 | 1,060 | 1,030 | 1,040 | 211,000 | 10,400 |
| 1990-01-31 | 1,040 | 1,040 | 1,020 | 1,030 | 160,000 | 10,300 |
| 1990-01-30 | 1,040 | 1,040 | 1,000 | 1,020 | 177,000 | 10,200 |
| 1990-01-29 | 1,010 | 1,010 | 998 | 1,000 | 302,000 | 10,000 |
| 1990-01-26 | 1,000 | 1,010 | 998 | 1,010 | 306,000 | 10,100 |
| 1990-01-25 | 1,020 | 1,030 | 1,010 | 1,010 | 142,000 | 10,100 |
| 1990-01-24 | 1,060 | 1,060 | 1,030 | 1,030 | 339,000 | 10,300 |
| 1990-01-23 | 1,040 | 1,060 | 1,040 | 1,040 | 205,000 | 10,400 |
| 1990-01-22 | 1,050 | 1,060 | 1,040 | 1,040 | 143,000 | 10,400 |
| 1990-01-19 | 1,030 | 1,060 | 1,020 | 1,060 | 179,000 | 10,600 |
| 1990-01-18 | 1,050 | 1,070 | 1,040 | 1,050 | 245,000 | 10,500 |
| 1990-01-17 | 1,060 | 1,070 | 1,040 | 1,050 | 211,000 | 10,500 |
| 1990-01-16 | 1,060 | 1,060 | 1,040 | 1,040 | 122,000 | 10,400 |
| 1990-01-12 | 1,040 | 1,080 | 1,040 | 1,040 | 240,000 | 10,400 |
| 1990-01-11 | 1,080 | 1,080 | 1,040 | 1,050 | 225,000 | 10,500 |
| 1990-01-10 | 1,060 | 1,060 | 1,030 | 1,050 | 148,000 | 10,500 |
| 1990-01-09 | 1,080 | 1,080 | 1,040 | 1,040 | 241,000 | 10,400 |
| 1990-01-08 | 1,070 | 1,070 | 1,050 | 1,050 | 245,000 | 10,500 |
| 1990-01-05 | 1,070 | 1,080 | 1,050 | 1,070 | 285,000 | 10,700 |
| 1990-01-04 | 1,100 | 1,110 | 1,050 | 1,070 | 120,000 | 10,700 |
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
