7231 トピー工業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 667 | 680 | 661 | 661 | 311,000 | 6,610 |
| 1991-12-27 | 690 | 698 | 667 | 667 | 187,000 | 6,670 |
| 1991-12-26 | 690 | 690 | 670 | 680 | 254,000 | 6,800 |
| 1991-12-25 | 657 | 690 | 657 | 690 | 328,000 | 6,900 |
| 1991-12-24 | 689 | 699 | 650 | 660 | 238,000 | 6,600 |
| 1991-12-20 | 670 | 675 | 661 | 669 | 286,000 | 6,690 |
| 1991-12-19 | 695 | 700 | 677 | 680 | 211,000 | 6,800 |
| 1991-12-18 | 700 | 705 | 691 | 705 | 359,000 | 7,050 |
| 1991-12-17 | 700 | 710 | 690 | 700 | 354,000 | 7,000 |
| 1991-12-16 | 700 | 700 | 681 | 685 | 160,000 | 6,850 |
| 1991-12-13 | 701 | 701 | 671 | 690 | 1,854,000 | 6,900 |
| 1991-12-12 | 654 | 668 | 644 | 661 | 296,000 | 6,610 |
| 1991-12-11 | 650 | 665 | 621 | 634 | 788,000 | 6,340 |
| 1991-12-10 | 668 | 668 | 652 | 652 | 297,000 | 6,520 |
| 1991-12-09 | 672 | 672 | 656 | 668 | 147,000 | 6,680 |
| 1991-12-06 | 654 | 665 | 651 | 652 | 164,000 | 6,520 |
| 1991-12-05 | 669 | 676 | 651 | 651 | 166,000 | 6,510 |
| 1991-12-04 | 661 | 685 | 661 | 669 | 282,000 | 6,690 |
| 1991-12-03 | 650 | 670 | 645 | 658 | 565,000 | 6,580 |
| 1991-12-02 | 654 | 660 | 640 | 640 | 494,000 | 6,400 |
| 1991-11-29 | 675 | 685 | 650 | 660 | 318,000 | 6,600 |
| 1991-11-28 | 680 | 685 | 662 | 685 | 411,000 | 6,850 |
| 1991-11-27 | 685 | 690 | 682 | 682 | 337,000 | 6,820 |
| 1991-11-26 | 680 | 695 | 677 | 682 | 362,000 | 6,820 |
| 1991-11-25 | 695 | 704 | 678 | 681 | 204,000 | 6,810 |
| 1991-11-22 | 690 | 695 | 678 | 695 | 309,000 | 6,950 |
| 1991-11-21 | 695 | 720 | 682 | 720 | 519,000 | 7,200 |
| 1991-11-20 | 688 | 690 | 668 | 682 | 527,000 | 6,820 |
| 1991-11-19 | 703 | 709 | 697 | 698 | 475,000 | 6,980 |
| 1991-11-18 | 695 | 705 | 690 | 695 | 727,000 | 6,950 |
| 1991-11-15 | 708 | 721 | 707 | 715 | 404,000 | 7,150 |
| 1991-11-14 | 700 | 711 | 700 | 705 | 349,000 | 7,050 |
| 1991-11-13 | 719 | 720 | 710 | 710 | 241,000 | 7,100 |
| 1991-11-12 | 704 | 714 | 703 | 709 | 513,000 | 7,090 |
| 1991-11-11 | 720 | 725 | 704 | 704 | 543,000 | 7,040 |
| 1991-11-08 | 738 | 742 | 721 | 723 | 390,000 | 7,230 |
| 1991-11-07 | 730 | 745 | 728 | 728 | 581,000 | 7,280 |
| 1991-11-06 | 728 | 749 | 728 | 730 | 338,000 | 7,300 |
| 1991-11-05 | 738 | 749 | 735 | 738 | 325,000 | 7,380 |
| 1991-11-01 | 745 | 750 | 740 | 748 | 601,000 | 7,480 |
| 1991-10-31 | 751 | 758 | 750 | 755 | 369,000 | 7,550 |
| 1991-10-30 | 760 | 770 | 753 | 755 | 292,000 | 7,550 |
| 1991-10-29 | 770 | 778 | 770 | 770 | 505,000 | 7,700 |
| 1991-10-28 | 781 | 784 | 750 | 750 | 437,000 | 7,500 |
| 1991-10-25 | 755 | 775 | 755 | 771 | 525,000 | 7,710 |
| 1991-10-24 | 790 | 801 | 775 | 775 | 1,117,000 | 7,750 |
| 1991-10-23 | 770 | 786 | 760 | 782 | 1,289,000 | 7,820 |
| 1991-10-22 | 755 | 765 | 750 | 750 | 478,000 | 7,500 |
| 1991-10-21 | 741 | 769 | 741 | 768 | 541,000 | 7,680 |
| 1991-10-18 | 748 | 755 | 740 | 749 | 1,083,000 | 7,490 |
| 1991-10-17 | 761 | 765 | 751 | 751 | 874,000 | 7,510 |
| 1991-10-16 | 768 | 775 | 759 | 761 | 769,000 | 7,610 |
| 1991-10-15 | 756 | 780 | 746 | 761 | 1,404,000 | 7,610 |
| 1991-10-14 | 775 | 780 | 745 | 746 | 1,382,000 | 7,460 |
| 1991-10-11 | 810 | 810 | 775 | 785 | 1,752,000 | 7,850 |
| 1991-10-09 | 795 | 810 | 770 | 800 | 3,804,000 | 8,000 |
| 1991-10-08 | 830 | 836 | 791 | 793 | 8,822,000 | 7,930 |
| 1991-10-07 | 785 | 870 | 769 | 850 | 14,444,000 | 8,500 |
| 1991-10-04 | 751 | 804 | 750 | 787 | 18,497,000 | 7,870 |
| 1991-10-03 | 727 | 739 | 720 | 737 | 3,398,000 | 7,370 |
| 1991-10-02 | 729 | 730 | 715 | 717 | 1,200,000 | 7,170 |
| 1991-10-01 | 735 | 754 | 712 | 719 | 5,918,000 | 7,190 |
| 1991-09-30 | 709 | 755 | 700 | 740 | 7,143,000 | 7,400 |
| 1991-09-27 | 720 | 720 | 692 | 699 | 9,109,000 | 6,990 |
| 1991-09-26 | 680 | 680 | 680 | 680 | 1,002,000 | 6,800 |
| 1991-09-25 | 580 | 580 | 561 | 580 | 154,000 | 5,800 |
| 1991-09-24 | 585 | 585 | 565 | 570 | 250,000 | 5,700 |
| 1991-09-20 | 579 | 585 | 552 | 575 | 155,000 | 5,750 |
| 1991-09-19 | 585 | 595 | 580 | 585 | 183,000 | 5,850 |
| 1991-09-18 | 590 | 600 | 577 | 595 | 150,000 | 5,950 |
| 1991-09-17 | 598 | 600 | 590 | 599 | 93,000 | 5,990 |
| 1991-09-13 | 599 | 605 | 588 | 588 | 366,000 | 5,880 |
| 1991-09-12 | 585 | 600 | 585 | 588 | 508,000 | 5,880 |
| 1991-09-11 | 575 | 602 | 575 | 585 | 194,000 | 5,850 |
| 1991-09-10 | 576 | 586 | 575 | 586 | 187,000 | 5,860 |
| 1991-09-09 | 594 | 598 | 581 | 586 | 432,000 | 5,860 |
| 1991-09-06 | 600 | 609 | 595 | 604 | 549,000 | 6,040 |
| 1991-09-05 | 581 | 601 | 575 | 590 | 486,000 | 5,900 |
| 1991-09-04 | 550 | 572 | 550 | 566 | 251,000 | 5,660 |
| 1991-09-03 | 559 | 559 | 540 | 550 | 162,000 | 5,500 |
| 1991-09-02 | 535 | 540 | 535 | 540 | 63,000 | 5,400 |
| 1991-08-30 | 528 | 538 | 522 | 525 | 106,000 | 5,250 |
| 1991-08-29 | 520 | 528 | 520 | 525 | 73,000 | 5,250 |
| 1991-08-28 | 518 | 528 | 509 | 528 | 108,000 | 5,280 |
| 1991-08-27 | 504 | 518 | 504 | 518 | 148,000 | 5,180 |
| 1991-08-26 | 519 | 519 | 505 | 505 | 129,000 | 5,050 |
| 1991-08-23 | 521 | 521 | 510 | 510 | 151,000 | 5,100 |
| 1991-08-22 | 515 | 530 | 515 | 525 | 92,000 | 5,250 |
| 1991-08-21 | 499 | 510 | 499 | 506 | 98,000 | 5,060 |
| 1991-08-20 | 480 | 485 | 476 | 484 | 153,000 | 4,840 |
| 1991-08-19 | 500 | 501 | 482 | 485 | 152,000 | 4,850 |
| 1991-08-16 | 511 | 514 | 510 | 510 | 84,000 | 5,100 |
| 1991-08-15 | 510 | 515 | 501 | 501 | 69,000 | 5,010 |
| 1991-08-14 | 492 | 500 | 492 | 500 | 37,000 | 5,000 |
| 1991-08-13 | 495 | 496 | 492 | 492 | 46,000 | 4,920 |
| 1991-08-12 | 501 | 510 | 496 | 496 | 43,000 | 4,960 |
| 1991-08-09 | 502 | 515 | 502 | 506 | 35,000 | 5,060 |
| 1991-08-08 | 510 | 510 | 495 | 501 | 33,000 | 5,010 |
| 1991-08-07 | 511 | 514 | 509 | 514 | 80,000 | 5,140 |
| 1991-08-06 | 521 | 521 | 501 | 504 | 81,000 | 5,040 |
| 1991-08-05 | 530 | 530 | 520 | 521 | 23,000 | 5,210 |
| 1991-08-02 | 530 | 540 | 526 | 526 | 25,000 | 5,260 |
| 1991-08-01 | 541 | 541 | 525 | 530 | 54,000 | 5,300 |
| 1991-07-31 | 532 | 535 | 521 | 531 | 33,000 | 5,310 |
| 1991-07-30 | 518 | 530 | 511 | 525 | 81,000 | 5,250 |
| 1991-07-29 | 513 | 518 | 511 | 518 | 47,000 | 5,180 |
| 1991-07-26 | 506 | 520 | 500 | 510 | 66,000 | 5,100 |
| 1991-07-25 | 525 | 526 | 515 | 520 | 50,000 | 5,200 |
| 1991-07-24 | 505 | 525 | 505 | 525 | 107,000 | 5,250 |
| 1991-07-23 | 511 | 513 | 498 | 510 | 119,000 | 5,100 |
| 1991-07-22 | 520 | 535 | 513 | 513 | 72,000 | 5,130 |
| 1991-07-19 | 526 | 526 | 520 | 520 | 23,000 | 5,200 |
| 1991-07-18 | 530 | 530 | 515 | 521 | 69,000 | 5,210 |
| 1991-07-17 | 542 | 542 | 530 | 530 | 99,000 | 5,300 |
| 1991-07-16 | 569 | 572 | 542 | 542 | 78,000 | 5,420 |
| 1991-07-15 | 550 | 559 | 541 | 559 | 54,000 | 5,590 |
| 1991-07-12 | 530 | 540 | 530 | 540 | 29,000 | 5,400 |
| 1991-07-11 | 540 | 540 | 510 | 510 | 175,000 | 5,100 |
| 1991-07-10 | 504 | 530 | 504 | 530 | 70,000 | 5,300 |
| 1991-07-09 | 483 | 492 | 465 | 475 | 151,000 | 4,750 |
| 1991-07-08 | 501 | 502 | 480 | 482 | 111,000 | 4,820 |
| 1991-07-05 | 535 | 535 | 510 | 515 | 62,000 | 5,150 |
| 1991-07-04 | 530 | 535 | 507 | 521 | 77,000 | 5,210 |
| 1991-07-03 | 540 | 555 | 537 | 537 | 131,000 | 5,370 |
| 1991-07-02 | 562 | 574 | 560 | 560 | 122,000 | 5,600 |
| 1991-07-01 | 555 | 568 | 555 | 568 | 142,000 | 5,680 |
| 1991-06-28 | 541 | 555 | 538 | 538 | 77,000 | 5,380 |
| 1991-06-27 | 550 | 550 | 540 | 541 | 37,000 | 5,410 |
| 1991-06-26 | 570 | 570 | 555 | 570 | 28,000 | 5,700 |
| 1991-06-25 | 531 | 570 | 531 | 570 | 62,000 | 5,700 |
| 1991-06-24 | 569 | 570 | 550 | 551 | 122,000 | 5,510 |
| 1991-06-21 | 578 | 579 | 560 | 570 | 103,000 | 5,700 |
| 1991-06-20 | 562 | 570 | 550 | 551 | 34,000 | 5,510 |
| 1991-06-19 | 573 | 573 | 554 | 555 | 74,000 | 5,550 |
| 1991-06-18 | 585 | 585 | 580 | 580 | 48,000 | 5,800 |
| 1991-06-17 | 580 | 593 | 580 | 583 | 32,000 | 5,830 |
| 1991-06-14 | 590 | 590 | 571 | 585 | 139,000 | 5,850 |
| 1991-06-13 | 590 | 590 | 590 | 590 | 33,000 | 5,900 |
| 1991-06-12 | 596 | 598 | 590 | 590 | 43,000 | 5,900 |
| 1991-06-11 | 592 | 598 | 592 | 595 | 66,000 | 5,950 |
| 1991-06-10 | 610 | 610 | 595 | 600 | 55,000 | 6,000 |
| 1991-06-07 | 600 | 601 | 600 | 601 | 41,000 | 6,010 |
| 1991-06-06 | 610 | 611 | 600 | 601 | 62,000 | 6,010 |
| 1991-06-05 | 612 | 618 | 612 | 612 | 30,000 | 6,120 |
| 1991-06-04 | 615 | 620 | 612 | 615 | 50,000 | 6,150 |
| 1991-06-03 | 620 | 620 | 611 | 615 | 129,000 | 6,150 |
| 1991-05-31 | 620 | 620 | 610 | 615 | 71,000 | 6,150 |
| 1991-05-30 | 630 | 630 | 608 | 620 | 23,000 | 6,200 |
| 1991-05-29 | 602 | 630 | 602 | 630 | 87,000 | 6,300 |
| 1991-05-28 | 602 | 603 | 602 | 602 | 34,000 | 6,020 |
| 1991-05-27 | 610 | 610 | 603 | 605 | 79,000 | 6,050 |
| 1991-05-24 | 612 | 612 | 607 | 610 | 46,000 | 6,100 |
| 1991-05-23 | 611 | 615 | 605 | 605 | 38,000 | 6,050 |
| 1991-05-22 | 610 | 612 | 607 | 610 | 71,000 | 6,100 |
| 1991-05-21 | 622 | 622 | 606 | 606 | 65,000 | 6,060 |
| 1991-05-20 | 602 | 604 | 601 | 603 | 20,000 | 6,030 |
| 1991-05-17 | 595 | 615 | 595 | 601 | 89,000 | 6,010 |
| 1991-05-16 | 600 | 601 | 595 | 595 | 103,000 | 5,950 |
| 1991-05-15 | 622 | 630 | 610 | 610 | 64,000 | 6,100 |
| 1991-05-14 | 621 | 622 | 610 | 610 | 178,000 | 6,100 |
| 1991-05-13 | 621 | 626 | 621 | 626 | 36,000 | 6,260 |
| 1991-05-10 | 621 | 631 | 621 | 621 | 35,000 | 6,210 |
| 1991-05-09 | 608 | 621 | 608 | 610 | 89,000 | 6,100 |
| 1991-05-08 | 611 | 611 | 606 | 607 | 76,000 | 6,070 |
| 1991-05-07 | 640 | 640 | 618 | 620 | 34,000 | 6,200 |
| 1991-05-02 | 650 | 651 | 635 | 640 | 55,000 | 6,400 |
| 1991-05-01 | 648 | 649 | 640 | 645 | 78,000 | 6,450 |
| 1991-04-30 | 630 | 636 | 630 | 631 | 122,000 | 6,310 |
| 1991-04-26 | 610 | 630 | 610 | 630 | 90,000 | 6,300 |
| 1991-04-25 | 615 | 616 | 607 | 607 | 144,000 | 6,070 |
| 1991-04-24 | 611 | 614 | 610 | 614 | 162,000 | 6,140 |
| 1991-04-23 | 610 | 614 | 610 | 614 | 195,000 | 6,140 |
| 1991-04-22 | 650 | 650 | 620 | 620 | 152,000 | 6,200 |
| 1991-04-19 | 650 | 650 | 633 | 640 | 121,000 | 6,400 |
| 1991-04-18 | 651 | 655 | 633 | 650 | 207,000 | 6,500 |
| 1991-04-17 | 661 | 665 | 655 | 661 | 182,000 | 6,610 |
| 1991-04-16 | 665 | 669 | 661 | 661 | 99,000 | 6,610 |
| 1991-04-15 | 661 | 675 | 660 | 670 | 218,000 | 6,700 |
| 1991-04-12 | 665 | 665 | 660 | 660 | 114,000 | 6,600 |
| 1991-04-11 | 678 | 678 | 665 | 665 | 125,000 | 6,650 |
| 1991-04-10 | 679 | 679 | 670 | 677 | 156,000 | 6,770 |
| 1991-04-09 | 679 | 679 | 676 | 679 | 237,000 | 6,790 |
| 1991-04-08 | 699 | 699 | 680 | 680 | 166,000 | 6,800 |
| 1991-04-05 | 690 | 700 | 676 | 695 | 272,000 | 6,950 |
| 1991-04-04 | 690 | 694 | 680 | 685 | 272,000 | 6,850 |
| 1991-04-03 | 706 | 706 | 691 | 695 | 777,000 | 6,950 |
| 1991-04-02 | 692 | 714 | 686 | 696 | 1,783,000 | 6,960 |
| 1991-04-01 | 680 | 692 | 678 | 689 | 1,627,000 | 6,890 |
| 1991-03-29 | 647 | 675 | 640 | 670 | 1,402,000 | 6,700 |
| 1991-03-28 | 623 | 647 | 623 | 647 | 365,000 | 6,470 |
| 1991-03-27 | 621 | 639 | 621 | 630 | 133,000 | 6,300 |
| 1991-03-26 | 646 | 649 | 611 | 630 | 341,000 | 6,300 |
| 1991-03-25 | 630 | 645 | 630 | 640 | 119,000 | 6,400 |
| 1991-03-22 | 631 | 640 | 620 | 640 | 162,000 | 6,400 |
| 1991-03-20 | 629 | 640 | 621 | 621 | 303,000 | 6,210 |
| 1991-03-19 | 640 | 649 | 635 | 649 | 403,000 | 6,490 |
| 1991-03-18 | 640 | 648 | 640 | 640 | 142,000 | 6,400 |
| 1991-03-15 | 630 | 641 | 624 | 640 | 273,000 | 6,400 |
| 1991-03-14 | 620 | 630 | 620 | 630 | 110,000 | 6,300 |
| 1991-03-13 | 620 | 630 | 615 | 630 | 267,000 | 6,300 |
| 1991-03-12 | 621 | 621 | 615 | 617 | 204,000 | 6,170 |
| 1991-03-11 | 608 | 638 | 608 | 621 | 299,000 | 6,210 |
| 1991-03-08 | 611 | 611 | 605 | 608 | 170,000 | 6,080 |
| 1991-03-07 | 608 | 616 | 607 | 611 | 121,000 | 6,110 |
| 1991-03-06 | 607 | 620 | 607 | 616 | 111,000 | 6,160 |
| 1991-03-05 | 620 | 628 | 600 | 606 | 162,000 | 6,060 |
| 1991-03-04 | 630 | 634 | 630 | 630 | 168,000 | 6,300 |
| 1991-03-01 | 641 | 645 | 634 | 634 | 359,000 | 6,340 |
| 1991-02-28 | 620 | 649 | 620 | 642 | 454,000 | 6,420 |
| 1991-02-27 | 615 | 615 | 603 | 615 | 116,000 | 6,150 |
| 1991-02-26 | 628 | 630 | 616 | 616 | 219,000 | 6,160 |
| 1991-02-25 | 625 | 628 | 614 | 622 | 149,000 | 6,220 |
| 1991-02-22 | 626 | 637 | 625 | 628 | 231,000 | 6,280 |
| 1991-02-21 | 625 | 645 | 625 | 631 | 420,000 | 6,310 |
| 1991-02-20 | 613 | 622 | 606 | 622 | 347,000 | 6,220 |
| 1991-02-19 | 601 | 624 | 600 | 603 | 267,000 | 6,030 |
| 1991-02-18 | 603 | 603 | 596 | 596 | 299,000 | 5,960 |
| 1991-02-15 | 591 | 592 | 583 | 583 | 136,000 | 5,830 |
| 1991-02-14 | 583 | 599 | 574 | 599 | 391,000 | 5,990 |
| 1991-02-13 | 560 | 573 | 559 | 573 | 279,000 | 5,730 |
| 1991-02-12 | 537 | 569 | 537 | 552 | 421,000 | 5,520 |
| 1991-02-08 | 537 | 560 | 535 | 546 | 298,000 | 5,460 |
| 1991-02-07 | 548 | 548 | 535 | 535 | 72,000 | 5,350 |
| 1991-02-06 | 540 | 550 | 538 | 538 | 153,000 | 5,380 |
| 1991-02-05 | 535 | 535 | 528 | 535 | 130,000 | 5,350 |
| 1991-02-04 | 520 | 529 | 510 | 525 | 64,000 | 5,250 |
| 1991-02-01 | 517 | 517 | 500 | 500 | 137,000 | 5,000 |
| 1991-01-31 | 534 | 538 | 507 | 507 | 171,000 | 5,070 |
| 1991-01-30 | 519 | 529 | 515 | 529 | 125,000 | 5,290 |
| 1991-01-29 | 509 | 510 | 500 | 510 | 102,000 | 5,100 |
| 1991-01-28 | 511 | 511 | 498 | 498 | 67,000 | 4,980 |
| 1991-01-25 | 515 | 517 | 500 | 501 | 112,000 | 5,010 |
| 1991-01-24 | 500 | 520 | 500 | 510 | 138,000 | 5,100 |
| 1991-01-23 | 501 | 507 | 500 | 500 | 203,000 | 5,000 |
| 1991-01-22 | 503 | 506 | 490 | 493 | 91,000 | 4,930 |
| 1991-01-21 | 491 | 496 | 490 | 492 | 106,000 | 4,920 |
| 1991-01-18 | 525 | 541 | 505 | 505 | 185,000 | 5,050 |
| 1991-01-17 | 485 | 520 | 485 | 520 | 202,000 | 5,200 |
| 1991-01-16 | 520 | 520 | 485 | 485 | 109,000 | 4,850 |
| 1991-01-14 | 515 | 521 | 495 | 521 | 155,000 | 5,210 |
| 1991-01-11 | 500 | 510 | 497 | 505 | 259,000 | 5,050 |
| 1991-01-10 | 510 | 510 | 499 | 505 | 122,000 | 5,050 |
| 1991-01-09 | 510 | 510 | 501 | 509 | 47,000 | 5,090 |
| 1991-01-08 | 492 | 493 | 485 | 493 | 177,000 | 4,930 |
| 1991-01-07 | 511 | 511 | 495 | 495 | 78,000 | 4,950 |
| 1991-01-04 | 504 | 510 | 500 | 501 | 76,000 | 5,010 |
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
