7231 トピー工業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 433 | 437 | 424 | 424 | 142,000 | 4,240 |
| 1992-12-29 | 432 | 440 | 432 | 437 | 101,000 | 4,370 |
| 1992-12-28 | 436 | 446 | 430 | 430 | 172,000 | 4,300 |
| 1992-12-25 | 438 | 442 | 433 | 436 | 90,000 | 4,360 |
| 1992-12-24 | 438 | 447 | 438 | 442 | 196,000 | 4,420 |
| 1992-12-22 | 435 | 444 | 435 | 444 | 208,000 | 4,440 |
| 1992-12-21 | 453 | 453 | 438 | 445 | 141,000 | 4,450 |
| 1992-12-18 | 451 | 455 | 440 | 453 | 114,000 | 4,530 |
| 1992-12-17 | 435 | 450 | 433 | 448 | 399,000 | 4,480 |
| 1992-12-16 | 457 | 457 | 431 | 435 | 180,000 | 4,350 |
| 1992-12-15 | 430 | 460 | 430 | 459 | 204,000 | 4,590 |
| 1992-12-14 | 432 | 436 | 430 | 430 | 157,000 | 4,300 |
| 1992-12-11 | 440 | 443 | 430 | 436 | 1,095,000 | 4,360 |
| 1992-12-10 | 453 | 456 | 440 | 440 | 262,000 | 4,400 |
| 1992-12-09 | 451 | 459 | 451 | 455 | 173,000 | 4,550 |
| 1992-12-08 | 440 | 450 | 438 | 450 | 112,000 | 4,500 |
| 1992-12-07 | 444 | 445 | 430 | 440 | 102,000 | 4,400 |
| 1992-12-04 | 441 | 445 | 433 | 445 | 149,000 | 4,450 |
| 1992-12-03 | 445 | 453 | 440 | 440 | 192,000 | 4,400 |
| 1992-12-02 | 445 | 450 | 442 | 450 | 119,000 | 4,500 |
| 1992-12-01 | 473 | 474 | 450 | 450 | 188,000 | 4,500 |
| 1992-11-30 | 470 | 474 | 462 | 474 | 357,000 | 4,740 |
| 1992-11-27 | 457 | 469 | 455 | 467 | 625,000 | 4,670 |
| 1992-11-26 | 450 | 456 | 449 | 456 | 290,000 | 4,560 |
| 1992-11-25 | 443 | 450 | 440 | 450 | 179,000 | 4,500 |
| 1992-11-24 | 445 | 453 | 443 | 443 | 291,000 | 4,430 |
| 1992-11-20 | 429 | 445 | 426 | 433 | 394,000 | 4,330 |
| 1992-11-19 | 423 | 437 | 423 | 430 | 348,000 | 4,300 |
| 1992-11-18 | 401 | 434 | 401 | 422 | 188,000 | 4,220 |
| 1992-11-17 | 402 | 406 | 400 | 401 | 132,000 | 4,010 |
| 1992-11-16 | 404 | 409 | 403 | 405 | 81,000 | 4,050 |
| 1992-11-13 | 420 | 420 | 409 | 409 | 793,000 | 4,090 |
| 1992-11-12 | 415 | 420 | 410 | 420 | 150,000 | 4,200 |
| 1992-11-11 | 420 | 423 | 415 | 420 | 214,000 | 4,200 |
| 1992-11-10 | 415 | 425 | 415 | 425 | 176,000 | 4,250 |
| 1992-11-09 | 425 | 425 | 415 | 415 | 126,000 | 4,150 |
| 1992-11-06 | 440 | 440 | 425 | 425 | 153,000 | 4,250 |
| 1992-11-05 | 433 | 440 | 429 | 440 | 162,000 | 4,400 |
| 1992-11-04 | 429 | 439 | 417 | 434 | 117,000 | 4,340 |
| 1992-11-02 | 420 | 426 | 415 | 424 | 82,000 | 4,240 |
| 1992-10-30 | 425 | 428 | 415 | 415 | 143,000 | 4,150 |
| 1992-10-29 | 426 | 429 | 425 | 425 | 142,000 | 4,250 |
| 1992-10-28 | 450 | 450 | 436 | 436 | 128,000 | 4,360 |
| 1992-10-27 | 450 | 450 | 442 | 448 | 183,000 | 4,480 |
| 1992-10-26 | 435 | 450 | 433 | 450 | 212,000 | 4,500 |
| 1992-10-23 | 431 | 439 | 429 | 433 | 107,000 | 4,330 |
| 1992-10-22 | 435 | 442 | 431 | 431 | 409,000 | 4,310 |
| 1992-10-21 | 425 | 435 | 420 | 435 | 256,000 | 4,350 |
| 1992-10-20 | 424 | 434 | 420 | 420 | 347,000 | 4,200 |
| 1992-10-19 | 423 | 444 | 401 | 414 | 224,000 | 4,140 |
| 1992-10-16 | 445 | 445 | 421 | 423 | 175,000 | 4,230 |
| 1992-10-15 | 433 | 445 | 430 | 445 | 125,000 | 4,450 |
| 1992-10-14 | 448 | 448 | 435 | 437 | 238,000 | 4,370 |
| 1992-10-13 | 445 | 445 | 441 | 444 | 156,000 | 4,440 |
| 1992-10-12 | 435 | 440 | 426 | 440 | 230,000 | 4,400 |
| 1992-10-09 | 416 | 430 | 411 | 430 | 1,468,000 | 4,300 |
| 1992-10-08 | 406 | 420 | 406 | 416 | 117,000 | 4,160 |
| 1992-10-07 | 424 | 435 | 405 | 406 | 206,000 | 4,060 |
| 1992-10-06 | 416 | 420 | 405 | 419 | 196,000 | 4,190 |
| 1992-10-05 | 419 | 422 | 400 | 412 | 146,000 | 4,120 |
| 1992-10-02 | 427 | 445 | 425 | 427 | 200,000 | 4,270 |
| 1992-10-01 | 433 | 439 | 414 | 421 | 264,000 | 4,210 |
| 1992-09-30 | 440 | 455 | 439 | 448 | 186,000 | 4,480 |
| 1992-09-29 | 442 | 446 | 433 | 434 | 272,000 | 4,340 |
| 1992-09-28 | 454 | 457 | 447 | 447 | 137,000 | 4,470 |
| 1992-09-25 | 475 | 475 | 465 | 469 | 174,000 | 4,690 |
| 1992-09-24 | 470 | 479 | 468 | 476 | 373,000 | 4,760 |
| 1992-09-22 | 454 | 465 | 449 | 460 | 216,000 | 4,600 |
| 1992-09-21 | 459 | 459 | 444 | 444 | 245,000 | 4,440 |
| 1992-09-18 | 455 | 455 | 431 | 433 | 102,000 | 4,330 |
| 1992-09-17 | 450 | 460 | 446 | 455 | 236,000 | 4,550 |
| 1992-09-16 | 460 | 460 | 432 | 460 | 182,000 | 4,600 |
| 1992-09-14 | 453 | 460 | 451 | 460 | 219,000 | 4,600 |
| 1992-09-11 | 462 | 462 | 442 | 443 | 1,371,000 | 4,430 |
| 1992-09-10 | 469 | 477 | 465 | 472 | 540,000 | 4,720 |
| 1992-09-09 | 444 | 470 | 436 | 470 | 332,000 | 4,700 |
| 1992-09-08 | 459 | 464 | 449 | 449 | 514,000 | 4,490 |
| 1992-09-07 | 445 | 459 | 444 | 444 | 454,000 | 4,440 |
| 1992-09-04 | 439 | 453 | 425 | 445 | 877,000 | 4,450 |
| 1992-09-03 | 420 | 420 | 401 | 401 | 65,000 | 4,010 |
| 1992-09-02 | 409 | 420 | 409 | 416 | 169,000 | 4,160 |
| 1992-09-01 | 429 | 429 | 410 | 414 | 218,000 | 4,140 |
| 1992-08-31 | 429 | 438 | 412 | 420 | 372,000 | 4,200 |
| 1992-08-28 | 410 | 439 | 400 | 435 | 587,000 | 4,350 |
| 1992-08-27 | 413 | 421 | 400 | 410 | 493,000 | 4,100 |
| 1992-08-26 | 399 | 405 | 385 | 405 | 228,000 | 4,050 |
| 1992-08-25 | 380 | 393 | 376 | 386 | 212,000 | 3,860 |
| 1992-08-24 | 396 | 418 | 380 | 385 | 489,000 | 3,850 |
| 1992-08-21 | 383 | 394 | 368 | 393 | 269,000 | 3,930 |
| 1992-08-20 | 365 | 383 | 365 | 383 | 261,000 | 3,830 |
| 1992-08-19 | 340 | 369 | 336 | 365 | 192,000 | 3,650 |
| 1992-08-18 | 355 | 355 | 332 | 335 | 151,000 | 3,350 |
| 1992-08-17 | 360 | 366 | 359 | 359 | 64,000 | 3,590 |
| 1992-08-14 | 350 | 360 | 350 | 360 | 497,000 | 3,600 |
| 1992-08-13 | 355 | 374 | 349 | 360 | 156,000 | 3,600 |
| 1992-08-12 | 349 | 361 | 343 | 350 | 179,000 | 3,500 |
| 1992-08-11 | 351 | 354 | 341 | 349 | 192,000 | 3,490 |
| 1992-08-10 | 369 | 369 | 340 | 351 | 222,000 | 3,510 |
| 1992-08-07 | 380 | 383 | 366 | 369 | 296,000 | 3,690 |
| 1992-08-06 | 381 | 394 | 381 | 388 | 187,000 | 3,880 |
| 1992-08-05 | 380 | 386 | 375 | 377 | 203,000 | 3,770 |
| 1992-08-04 | 371 | 385 | 368 | 380 | 141,000 | 3,800 |
| 1992-08-03 | 384 | 393 | 373 | 373 | 86,000 | 3,730 |
| 1992-07-31 | 375 | 388 | 370 | 383 | 193,000 | 3,830 |
| 1992-07-30 | 365 | 373 | 360 | 370 | 222,000 | 3,700 |
| 1992-07-29 | 372 | 378 | 355 | 355 | 338,000 | 3,550 |
| 1992-07-28 | 370 | 373 | 366 | 368 | 332,000 | 3,680 |
| 1992-07-27 | 397 | 400 | 370 | 371 | 268,000 | 3,710 |
| 1992-07-24 | 385 | 389 | 380 | 380 | 276,000 | 3,800 |
| 1992-07-23 | 370 | 406 | 370 | 406 | 294,000 | 4,060 |
| 1992-07-22 | 406 | 406 | 366 | 366 | 385,000 | 3,660 |
| 1992-07-21 | 400 | 407 | 390 | 407 | 242,000 | 4,070 |
| 1992-07-20 | 408 | 408 | 390 | 390 | 187,000 | 3,900 |
| 1992-07-17 | 429 | 429 | 404 | 405 | 180,000 | 4,050 |
| 1992-07-16 | 428 | 430 | 424 | 424 | 185,000 | 4,240 |
| 1992-07-15 | 430 | 435 | 427 | 430 | 329,000 | 4,300 |
| 1992-07-14 | 430 | 431 | 419 | 422 | 269,000 | 4,220 |
| 1992-07-13 | 420 | 435 | 420 | 430 | 185,000 | 4,300 |
| 1992-07-10 | 434 | 434 | 409 | 415 | 550,000 | 4,150 |
| 1992-07-09 | 411 | 430 | 411 | 429 | 180,000 | 4,290 |
| 1992-07-08 | 414 | 417 | 407 | 416 | 175,000 | 4,160 |
| 1992-07-07 | 421 | 425 | 410 | 417 | 126,000 | 4,170 |
| 1992-07-06 | 435 | 438 | 430 | 430 | 191,000 | 4,300 |
| 1992-07-03 | 419 | 435 | 418 | 430 | 357,000 | 4,300 |
| 1992-07-02 | 415 | 424 | 405 | 420 | 202,000 | 4,200 |
| 1992-07-01 | 415 | 420 | 393 | 420 | 195,000 | 4,200 |
| 1992-06-30 | 393 | 414 | 389 | 410 | 324,000 | 4,100 |
| 1992-06-29 | 390 | 394 | 380 | 388 | 207,000 | 3,880 |
| 1992-06-26 | 395 | 397 | 385 | 386 | 431,000 | 3,860 |
| 1992-06-25 | 399 | 399 | 386 | 395 | 208,000 | 3,950 |
| 1992-06-24 | 409 | 416 | 400 | 400 | 259,000 | 4,000 |
| 1992-06-23 | 404 | 414 | 404 | 405 | 261,000 | 4,050 |
| 1992-06-22 | 428 | 430 | 402 | 404 | 459,000 | 4,040 |
| 1992-06-19 | 419 | 423 | 411 | 423 | 169,000 | 4,230 |
| 1992-06-18 | 405 | 420 | 400 | 406 | 450,000 | 4,060 |
| 1992-06-17 | 421 | 424 | 410 | 413 | 531,000 | 4,130 |
| 1992-06-16 | 439 | 440 | 424 | 424 | 191,000 | 4,240 |
| 1992-06-15 | 440 | 441 | 421 | 434 | 398,000 | 4,340 |
| 1992-06-12 | 466 | 471 | 445 | 445 | 2,396,000 | 4,450 |
| 1992-06-11 | 455 | 470 | 451 | 468 | 468,000 | 4,680 |
| 1992-06-10 | 450 | 451 | 444 | 450 | 534,000 | 4,500 |
| 1992-06-09 | 433 | 450 | 433 | 450 | 251,000 | 4,500 |
| 1992-06-08 | 429 | 433 | 420 | 433 | 217,000 | 4,330 |
| 1992-06-05 | 441 | 444 | 430 | 438 | 272,000 | 4,380 |
| 1992-06-04 | 446 | 450 | 436 | 440 | 310,000 | 4,400 |
| 1992-06-03 | 446 | 451 | 445 | 446 | 182,000 | 4,460 |
| 1992-06-02 | 435 | 458 | 430 | 441 | 227,000 | 4,410 |
| 1992-06-01 | 456 | 460 | 430 | 430 | 299,000 | 4,300 |
| 1992-05-29 | 447 | 455 | 437 | 449 | 199,000 | 4,490 |
| 1992-05-28 | 422 | 439 | 421 | 437 | 192,000 | 4,370 |
| 1992-05-27 | 430 | 432 | 420 | 421 | 434,000 | 4,210 |
| 1992-05-26 | 441 | 441 | 432 | 432 | 197,000 | 4,320 |
| 1992-05-25 | 440 | 441 | 425 | 441 | 158,000 | 4,410 |
| 1992-05-22 | 456 | 459 | 431 | 441 | 237,000 | 4,410 |
| 1992-05-21 | 464 | 465 | 460 | 461 | 326,000 | 4,610 |
| 1992-05-20 | 454 | 460 | 450 | 450 | 218,000 | 4,500 |
| 1992-05-19 | 453 | 458 | 445 | 447 | 148,000 | 4,470 |
| 1992-05-18 | 440 | 447 | 438 | 445 | 146,000 | 4,450 |
| 1992-05-15 | 461 | 461 | 420 | 420 | 256,000 | 4,200 |
| 1992-05-14 | 469 | 470 | 460 | 461 | 248,000 | 4,610 |
| 1992-05-13 | 460 | 460 | 452 | 460 | 409,000 | 4,600 |
| 1992-05-12 | 460 | 468 | 460 | 464 | 549,000 | 4,640 |
| 1992-05-11 | 458 | 458 | 448 | 455 | 262,000 | 4,550 |
| 1992-05-08 | 461 | 464 | 445 | 446 | 270,000 | 4,460 |
| 1992-05-07 | 453 | 464 | 436 | 464 | 335,000 | 4,640 |
| 1992-05-06 | 428 | 455 | 428 | 454 | 159,000 | 4,540 |
| 1992-05-01 | 430 | 440 | 425 | 428 | 230,000 | 4,280 |
| 1992-04-30 | 442 | 445 | 430 | 440 | 163,000 | 4,400 |
| 1992-04-28 | 446 | 450 | 437 | 437 | 261,000 | 4,370 |
| 1992-04-27 | 453 | 454 | 446 | 446 | 290,000 | 4,460 |
| 1992-04-24 | 453 | 453 | 435 | 453 | 474,000 | 4,530 |
| 1992-04-23 | 438 | 455 | 437 | 448 | 478,000 | 4,480 |
| 1992-04-22 | 434 | 437 | 421 | 437 | 355,000 | 4,370 |
| 1992-04-21 | 420 | 430 | 415 | 424 | 377,000 | 4,240 |
| 1992-04-20 | 434 | 434 | 406 | 415 | 295,000 | 4,150 |
| 1992-04-17 | 446 | 447 | 422 | 429 | 534,000 | 4,290 |
| 1992-04-16 | 443 | 463 | 440 | 447 | 737,000 | 4,470 |
| 1992-04-15 | 420 | 450 | 420 | 440 | 731,000 | 4,400 |
| 1992-04-14 | 400 | 412 | 380 | 405 | 399,000 | 4,050 |
| 1992-04-13 | 410 | 420 | 395 | 395 | 401,000 | 3,950 |
| 1992-04-10 | 392 | 415 | 392 | 404 | 440,000 | 4,040 |
| 1992-04-09 | 389 | 405 | 380 | 386 | 457,000 | 3,860 |
| 1992-04-08 | 400 | 409 | 373 | 389 | 712,000 | 3,890 |
| 1992-04-07 | 441 | 445 | 410 | 411 | 1,165,000 | 4,110 |
| 1992-04-06 | 448 | 450 | 440 | 440 | 503,000 | 4,400 |
| 1992-04-03 | 466 | 466 | 440 | 443 | 1,121,000 | 4,430 |
| 1992-04-02 | 470 | 478 | 452 | 461 | 999,000 | 4,610 |
| 1992-04-01 | 518 | 518 | 461 | 461 | 1,189,000 | 4,610 |
| 1992-03-31 | 541 | 555 | 526 | 528 | 563,000 | 5,280 |
| 1992-03-30 | 543 | 557 | 538 | 540 | 250,000 | 5,400 |
| 1992-03-27 | 578 | 583 | 560 | 563 | 240,000 | 5,630 |
| 1992-03-26 | 600 | 600 | 571 | 583 | 73,000 | 5,830 |
| 1992-03-25 | 581 | 603 | 581 | 603 | 289,000 | 6,030 |
| 1992-03-24 | 600 | 610 | 590 | 600 | 276,000 | 6,000 |
| 1992-03-23 | 610 | 619 | 596 | 619 | 363,000 | 6,190 |
| 1992-03-19 | 589 | 591 | 582 | 590 | 567,000 | 5,900 |
| 1992-03-18 | 595 | 595 | 580 | 589 | 1,269,000 | 5,890 |
| 1992-03-17 | 597 | 599 | 575 | 595 | 242,000 | 5,950 |
| 1992-03-16 | 581 | 587 | 579 | 587 | 190,000 | 5,870 |
| 1992-03-13 | 587 | 597 | 580 | 597 | 1,597,000 | 5,970 |
| 1992-03-12 | 596 | 605 | 586 | 597 | 256,000 | 5,970 |
| 1992-03-11 | 625 | 625 | 605 | 605 | 1,121,000 | 6,050 |
| 1992-03-10 | 617 | 623 | 603 | 615 | 264,000 | 6,150 |
| 1992-03-09 | 623 | 630 | 616 | 616 | 149,000 | 6,160 |
| 1992-03-06 | 619 | 633 | 619 | 630 | 112,000 | 6,300 |
| 1992-03-05 | 630 | 635 | 619 | 619 | 220,000 | 6,190 |
| 1992-03-04 | 624 | 630 | 618 | 630 | 148,000 | 6,300 |
| 1992-03-03 | 640 | 640 | 621 | 624 | 203,000 | 6,240 |
| 1992-03-02 | 630 | 645 | 630 | 640 | 161,000 | 6,400 |
| 1992-02-28 | 630 | 630 | 619 | 630 | 116,000 | 6,300 |
| 1992-02-27 | 625 | 630 | 620 | 620 | 198,000 | 6,200 |
| 1992-02-26 | 610 | 630 | 602 | 630 | 235,000 | 6,300 |
| 1992-02-25 | 596 | 620 | 592 | 613 | 142,000 | 6,130 |
| 1992-02-24 | 625 | 625 | 590 | 590 | 1,896,000 | 5,900 |
| 1992-02-21 | 599 | 625 | 596 | 625 | 173,000 | 6,250 |
| 1992-02-20 | 578 | 584 | 578 | 579 | 113,000 | 5,790 |
| 1992-02-19 | 579 | 580 | 573 | 578 | 205,000 | 5,780 |
| 1992-02-18 | 587 | 598 | 574 | 579 | 107,000 | 5,790 |
| 1992-02-17 | 585 | 585 | 570 | 575 | 158,000 | 5,750 |
| 1992-02-14 | 585 | 602 | 585 | 585 | 214,000 | 5,850 |
| 1992-02-13 | 606 | 610 | 592 | 592 | 346,000 | 5,920 |
| 1992-02-12 | 620 | 620 | 605 | 610 | 165,000 | 6,100 |
| 1992-02-10 | 635 | 635 | 625 | 625 | 135,000 | 6,250 |
| 1992-02-07 | 633 | 650 | 627 | 639 | 532,000 | 6,390 |
| 1992-02-06 | 612 | 630 | 612 | 623 | 241,000 | 6,230 |
| 1992-02-05 | 600 | 615 | 600 | 605 | 177,000 | 6,050 |
| 1992-02-04 | 600 | 620 | 591 | 600 | 138,000 | 6,000 |
| 1992-02-03 | 610 | 611 | 591 | 600 | 211,000 | 6,000 |
| 1992-01-31 | 586 | 630 | 586 | 612 | 270,000 | 6,120 |
| 1992-01-30 | 584 | 600 | 582 | 582 | 184,000 | 5,820 |
| 1992-01-29 | 581 | 590 | 575 | 580 | 206,000 | 5,800 |
| 1992-01-28 | 575 | 590 | 562 | 580 | 324,000 | 5,800 |
| 1992-01-27 | 585 | 586 | 568 | 582 | 232,000 | 5,820 |
| 1992-01-24 | 610 | 610 | 582 | 585 | 380,000 | 5,850 |
| 1992-01-23 | 625 | 635 | 610 | 610 | 360,000 | 6,100 |
| 1992-01-22 | 607 | 627 | 590 | 620 | 870,000 | 6,200 |
| 1992-01-21 | 641 | 651 | 605 | 607 | 497,000 | 6,070 |
| 1992-01-20 | 670 | 670 | 630 | 640 | 548,000 | 6,400 |
| 1992-01-17 | 674 | 690 | 670 | 676 | 514,000 | 6,760 |
| 1992-01-16 | 685 | 690 | 683 | 684 | 724,000 | 6,840 |
| 1992-01-14 | 675 | 680 | 672 | 675 | 266,000 | 6,750 |
| 1992-01-13 | 675 | 678 | 671 | 672 | 434,000 | 6,720 |
| 1992-01-10 | 683 | 685 | 675 | 685 | 334,000 | 6,850 |
| 1992-01-09 | 680 | 695 | 676 | 687 | 253,000 | 6,870 |
| 1992-01-08 | 690 | 697 | 685 | 690 | 409,000 | 6,900 |
| 1992-01-07 | 695 | 701 | 690 | 695 | 657,000 | 6,950 |
| 1992-01-06 | 697 | 697 | 691 | 691 | 216,000 | 6,910 |
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
