7231 トピー工業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 407 | 407 | 399 | 407 | 91,000 | 4,070 |
| 1993-12-29 | 380 | 400 | 380 | 399 | 156,000 | 3,990 |
| 1993-12-28 | 380 | 380 | 370 | 380 | 244,000 | 3,800 |
| 1993-12-27 | 395 | 395 | 371 | 375 | 181,000 | 3,750 |
| 1993-12-24 | 398 | 398 | 384 | 390 | 473,000 | 3,900 |
| 1993-12-22 | 404 | 409 | 400 | 408 | 377,000 | 4,080 |
| 1993-12-21 | 401 | 404 | 393 | 404 | 169,000 | 4,040 |
| 1993-12-20 | 410 | 410 | 394 | 400 | 76,000 | 4,000 |
| 1993-12-17 | 405 | 405 | 396 | 405 | 122,000 | 4,050 |
| 1993-12-16 | 405 | 405 | 394 | 400 | 124,000 | 4,000 |
| 1993-12-15 | 384 | 391 | 384 | 386 | 59,000 | 3,860 |
| 1993-12-14 | 390 | 393 | 381 | 383 | 66,000 | 3,830 |
| 1993-12-13 | 391 | 395 | 383 | 390 | 127,000 | 3,900 |
| 1993-12-10 | 379 | 399 | 370 | 379 | 1,207,000 | 3,790 |
| 1993-12-09 | 387 | 396 | 380 | 393 | 146,000 | 3,930 |
| 1993-12-08 | 391 | 391 | 366 | 380 | 330,000 | 3,800 |
| 1993-12-07 | 394 | 400 | 390 | 391 | 136,000 | 3,910 |
| 1993-12-06 | 410 | 410 | 395 | 400 | 270,000 | 4,000 |
| 1993-12-03 | 400 | 410 | 397 | 410 | 119,000 | 4,100 |
| 1993-12-02 | 382 | 417 | 382 | 412 | 367,000 | 4,120 |
| 1993-12-01 | 384 | 390 | 368 | 376 | 494,000 | 3,760 |
| 1993-11-30 | 375 | 383 | 366 | 375 | 238,000 | 3,750 |
| 1993-11-29 | 373 | 379 | 360 | 366 | 473,000 | 3,660 |
| 1993-11-26 | 382 | 386 | 370 | 371 | 570,000 | 3,710 |
| 1993-11-25 | 375 | 390 | 370 | 373 | 334,000 | 3,730 |
| 1993-11-24 | 378 | 380 | 365 | 365 | 880,000 | 3,650 |
| 1993-11-22 | 393 | 393 | 360 | 363 | 286,000 | 3,630 |
| 1993-11-19 | 391 | 412 | 388 | 388 | 221,000 | 3,880 |
| 1993-11-18 | 395 | 405 | 390 | 390 | 111,000 | 3,900 |
| 1993-11-17 | 408 | 412 | 390 | 390 | 133,000 | 3,900 |
| 1993-11-16 | 390 | 413 | 388 | 408 | 178,000 | 4,080 |
| 1993-11-15 | 415 | 416 | 390 | 390 | 282,000 | 3,900 |
| 1993-11-12 | 393 | 421 | 393 | 416 | 740,000 | 4,160 |
| 1993-11-11 | 400 | 405 | 391 | 393 | 149,000 | 3,930 |
| 1993-11-10 | 400 | 415 | 380 | 389 | 389,000 | 3,890 |
| 1993-11-09 | 420 | 420 | 390 | 395 | 356,000 | 3,950 |
| 1993-11-08 | 421 | 421 | 404 | 410 | 315,000 | 4,100 |
| 1993-11-05 | 436 | 436 | 415 | 420 | 455,000 | 4,200 |
| 1993-11-04 | 462 | 462 | 436 | 436 | 223,000 | 4,360 |
| 1993-11-02 | 463 | 467 | 460 | 460 | 178,000 | 4,600 |
| 1993-11-01 | 481 | 485 | 461 | 462 | 154,000 | 4,620 |
| 1993-10-29 | 480 | 482 | 472 | 476 | 224,000 | 4,760 |
| 1993-10-28 | 490 | 498 | 460 | 460 | 167,000 | 4,600 |
| 1993-10-27 | 496 | 500 | 490 | 500 | 133,000 | 5,000 |
| 1993-10-26 | 504 | 511 | 495 | 495 | 180,000 | 4,950 |
| 1993-10-25 | 510 | 516 | 508 | 514 | 156,000 | 5,140 |
| 1993-10-22 | 515 | 515 | 502 | 502 | 171,000 | 5,020 |
| 1993-10-21 | 512 | 515 | 505 | 515 | 99,000 | 5,150 |
| 1993-10-20 | 519 | 520 | 502 | 502 | 101,000 | 5,020 |
| 1993-10-19 | 505 | 510 | 500 | 500 | 270,000 | 5,000 |
| 1993-10-18 | 506 | 515 | 505 | 505 | 42,000 | 5,050 |
| 1993-10-15 | 521 | 521 | 503 | 505 | 215,000 | 5,050 |
| 1993-10-14 | 510 | 522 | 509 | 522 | 116,000 | 5,220 |
| 1993-10-13 | 519 | 524 | 505 | 512 | 113,000 | 5,120 |
| 1993-10-12 | 508 | 510 | 505 | 509 | 174,000 | 5,090 |
| 1993-10-08 | 502 | 515 | 502 | 510 | 427,000 | 5,100 |
| 1993-10-07 | 529 | 529 | 505 | 505 | 151,000 | 5,050 |
| 1993-10-06 | 533 | 533 | 521 | 530 | 149,000 | 5,300 |
| 1993-10-05 | 533 | 534 | 521 | 523 | 111,000 | 5,230 |
| 1993-10-04 | 533 | 533 | 521 | 521 | 41,000 | 5,210 |
| 1993-10-01 | 525 | 525 | 510 | 524 | 108,000 | 5,240 |
| 1993-09-30 | 511 | 525 | 506 | 515 | 91,000 | 5,150 |
| 1993-09-29 | 511 | 511 | 500 | 511 | 205,000 | 5,110 |
| 1993-09-28 | 525 | 525 | 511 | 511 | 139,000 | 5,110 |
| 1993-09-27 | 524 | 524 | 505 | 505 | 96,000 | 5,050 |
| 1993-09-24 | 518 | 530 | 511 | 524 | 109,000 | 5,240 |
| 1993-09-22 | 514 | 520 | 508 | 518 | 117,000 | 5,180 |
| 1993-09-21 | 535 | 535 | 516 | 524 | 199,000 | 5,240 |
| 1993-09-20 | 519 | 525 | 510 | 520 | 147,000 | 5,200 |
| 1993-09-17 | 530 | 530 | 502 | 520 | 227,000 | 5,200 |
| 1993-09-16 | 536 | 536 | 520 | 520 | 160,000 | 5,200 |
| 1993-09-14 | 547 | 547 | 528 | 531 | 162,000 | 5,310 |
| 1993-09-13 | 537 | 550 | 536 | 550 | 226,000 | 5,500 |
| 1993-09-10 | 524 | 539 | 524 | 539 | 1,079,000 | 5,390 |
| 1993-09-09 | 538 | 538 | 532 | 534 | 93,000 | 5,340 |
| 1993-09-08 | 541 | 542 | 536 | 539 | 111,000 | 5,390 |
| 1993-09-07 | 554 | 554 | 538 | 542 | 126,000 | 5,420 |
| 1993-09-06 | 551 | 556 | 545 | 545 | 147,000 | 5,450 |
| 1993-09-03 | 546 | 568 | 545 | 555 | 226,000 | 5,550 |
| 1993-09-02 | 546 | 557 | 545 | 546 | 97,000 | 5,460 |
| 1993-09-01 | 553 | 557 | 547 | 556 | 99,000 | 5,560 |
| 1993-08-31 | 555 | 568 | 550 | 557 | 252,000 | 5,570 |
| 1993-08-30 | 564 | 570 | 550 | 570 | 113,000 | 5,700 |
| 1993-08-27 | 545 | 565 | 539 | 564 | 218,000 | 5,640 |
| 1993-08-26 | 535 | 535 | 534 | 535 | 269,000 | 5,350 |
| 1993-08-25 | 534 | 534 | 531 | 534 | 161,000 | 5,340 |
| 1993-08-24 | 532 | 540 | 532 | 534 | 141,000 | 5,340 |
| 1993-08-23 | 548 | 549 | 535 | 535 | 141,000 | 5,350 |
| 1993-08-20 | 556 | 560 | 535 | 538 | 136,000 | 5,380 |
| 1993-08-19 | 546 | 560 | 540 | 548 | 230,000 | 5,480 |
| 1993-08-18 | 550 | 560 | 545 | 556 | 247,000 | 5,560 |
| 1993-08-17 | 577 | 577 | 555 | 560 | 144,000 | 5,600 |
| 1993-08-16 | 551 | 575 | 551 | 574 | 185,000 | 5,740 |
| 1993-08-13 | 563 | 575 | 560 | 570 | 410,000 | 5,700 |
| 1993-08-12 | 572 | 577 | 561 | 563 | 321,000 | 5,630 |
| 1993-08-11 | 569 | 576 | 567 | 569 | 433,000 | 5,690 |
| 1993-08-10 | 580 | 583 | 570 | 570 | 490,000 | 5,700 |
| 1993-08-09 | 581 | 582 | 573 | 579 | 414,000 | 5,790 |
| 1993-08-06 | 577 | 587 | 573 | 583 | 1,872,000 | 5,830 |
| 1993-08-05 | 567 | 581 | 561 | 580 | 1,051,000 | 5,800 |
| 1993-08-04 | 566 | 575 | 559 | 567 | 1,749,000 | 5,670 |
| 1993-08-03 | 545 | 570 | 541 | 568 | 1,909,000 | 5,680 |
| 1993-08-02 | 542 | 542 | 537 | 539 | 155,000 | 5,390 |
| 1993-07-30 | 524 | 554 | 524 | 542 | 1,324,000 | 5,420 |
| 1993-07-29 | 495 | 529 | 495 | 528 | 405,000 | 5,280 |
| 1993-07-28 | 501 | 503 | 490 | 500 | 77,000 | 5,000 |
| 1993-07-27 | 501 | 502 | 490 | 501 | 110,000 | 5,010 |
| 1993-07-26 | 500 | 505 | 495 | 496 | 95,000 | 4,960 |
| 1993-07-23 | 498 | 500 | 491 | 495 | 116,000 | 4,950 |
| 1993-07-22 | 497 | 508 | 497 | 508 | 71,000 | 5,080 |
| 1993-07-21 | 498 | 506 | 493 | 497 | 423,000 | 4,970 |
| 1993-07-20 | 495 | 500 | 493 | 493 | 105,000 | 4,930 |
| 1993-07-19 | 499 | 500 | 490 | 493 | 176,000 | 4,930 |
| 1993-07-16 | 510 | 510 | 498 | 499 | 434,000 | 4,990 |
| 1993-07-15 | 508 | 515 | 503 | 510 | 113,000 | 5,100 |
| 1993-07-14 | 503 | 515 | 495 | 509 | 180,000 | 5,090 |
| 1993-07-13 | 497 | 501 | 497 | 499 | 170,000 | 4,990 |
| 1993-07-12 | 497 | 497 | 494 | 497 | 86,000 | 4,970 |
| 1993-07-09 | 502 | 502 | 497 | 497 | 615,000 | 4,970 |
| 1993-07-08 | 496 | 502 | 496 | 502 | 56,000 | 5,020 |
| 1993-07-07 | 508 | 511 | 505 | 511 | 97,000 | 5,110 |
| 1993-07-06 | 510 | 521 | 510 | 518 | 215,000 | 5,180 |
| 1993-07-05 | 500 | 502 | 497 | 502 | 68,000 | 5,020 |
| 1993-07-02 | 492 | 492 | 484 | 492 | 117,000 | 4,920 |
| 1993-07-01 | 493 | 496 | 491 | 496 | 103,000 | 4,960 |
| 1993-06-30 | 490 | 497 | 483 | 487 | 143,000 | 4,870 |
| 1993-06-29 | 490 | 499 | 485 | 485 | 116,000 | 4,850 |
| 1993-06-28 | 490 | 499 | 486 | 495 | 159,000 | 4,950 |
| 1993-06-25 | 497 | 497 | 482 | 490 | 189,000 | 4,900 |
| 1993-06-24 | 489 | 499 | 487 | 497 | 154,000 | 4,970 |
| 1993-06-23 | 491 | 491 | 482 | 483 | 311,000 | 4,830 |
| 1993-06-22 | 475 | 490 | 474 | 481 | 313,000 | 4,810 |
| 1993-06-21 | 500 | 500 | 463 | 470 | 219,000 | 4,700 |
| 1993-06-18 | 505 | 512 | 495 | 512 | 219,000 | 5,120 |
| 1993-06-17 | 515 | 515 | 493 | 500 | 404,000 | 5,000 |
| 1993-06-16 | 510 | 515 | 496 | 505 | 371,000 | 5,050 |
| 1993-06-15 | 518 | 529 | 510 | 510 | 311,000 | 5,100 |
| 1993-06-14 | 532 | 537 | 521 | 521 | 250,000 | 5,210 |
| 1993-06-11 | 541 | 545 | 531 | 531 | 1,669,000 | 5,310 |
| 1993-06-10 | 548 | 550 | 536 | 548 | 507,000 | 5,480 |
| 1993-06-08 | 550 | 550 | 536 | 545 | 579,000 | 5,450 |
| 1993-06-07 | 551 | 556 | 536 | 536 | 425,000 | 5,360 |
| 1993-06-04 | 555 | 564 | 551 | 552 | 461,000 | 5,520 |
| 1993-06-03 | 546 | 566 | 546 | 561 | 390,000 | 5,610 |
| 1993-06-02 | 551 | 562 | 545 | 545 | 551,000 | 5,450 |
| 1993-06-01 | 550 | 558 | 545 | 551 | 624,000 | 5,510 |
| 1993-05-31 | 553 | 555 | 541 | 545 | 496,000 | 5,450 |
| 1993-05-28 | 554 | 562 | 541 | 545 | 1,344,000 | 5,450 |
| 1993-05-27 | 537 | 554 | 530 | 553 | 1,800,000 | 5,530 |
| 1993-05-26 | 508 | 519 | 506 | 519 | 261,000 | 5,190 |
| 1993-05-25 | 510 | 519 | 505 | 518 | 315,000 | 5,180 |
| 1993-05-24 | 520 | 520 | 501 | 508 | 231,000 | 5,080 |
| 1993-05-21 | 517 | 520 | 510 | 517 | 288,000 | 5,170 |
| 1993-05-20 | 513 | 520 | 496 | 507 | 262,000 | 5,070 |
| 1993-05-19 | 500 | 513 | 496 | 513 | 240,000 | 5,130 |
| 1993-05-18 | 511 | 514 | 496 | 513 | 307,000 | 5,130 |
| 1993-05-17 | 515 | 521 | 511 | 512 | 171,000 | 5,120 |
| 1993-05-14 | 520 | 530 | 511 | 515 | 569,000 | 5,150 |
| 1993-05-13 | 515 | 538 | 510 | 530 | 944,000 | 5,300 |
| 1993-05-12 | 509 | 528 | 508 | 510 | 675,000 | 5,100 |
| 1993-05-11 | 514 | 517 | 506 | 508 | 506,000 | 5,080 |
| 1993-05-10 | 499 | 514 | 495 | 514 | 259,000 | 5,140 |
| 1993-05-07 | 496 | 509 | 492 | 500 | 309,000 | 5,000 |
| 1993-05-06 | 514 | 515 | 491 | 491 | 298,000 | 4,910 |
| 1993-04-30 | 505 | 515 | 504 | 515 | 287,000 | 5,150 |
| 1993-04-28 | 484 | 510 | 484 | 504 | 670,000 | 5,040 |
| 1993-04-27 | 463 | 494 | 463 | 488 | 563,000 | 4,880 |
| 1993-04-26 | 477 | 482 | 468 | 468 | 529,000 | 4,680 |
| 1993-04-23 | 475 | 490 | 475 | 482 | 337,000 | 4,820 |
| 1993-04-22 | 491 | 510 | 480 | 480 | 414,000 | 4,800 |
| 1993-04-21 | 486 | 495 | 473 | 486 | 489,000 | 4,860 |
| 1993-04-20 | 497 | 510 | 490 | 491 | 269,000 | 4,910 |
| 1993-04-19 | 497 | 502 | 495 | 500 | 302,000 | 5,000 |
| 1993-04-16 | 529 | 529 | 510 | 512 | 701,000 | 5,120 |
| 1993-04-15 | 520 | 530 | 505 | 529 | 1,674,000 | 5,290 |
| 1993-04-14 | 497 | 520 | 497 | 497 | 2,061,000 | 4,970 |
| 1993-04-13 | 472 | 480 | 470 | 480 | 1,030,000 | 4,800 |
| 1993-04-12 | 469 | 472 | 460 | 469 | 109,000 | 4,690 |
| 1993-04-09 | 474 | 474 | 456 | 456 | 720,000 | 4,560 |
| 1993-04-08 | 474 | 474 | 465 | 474 | 302,000 | 4,740 |
| 1993-04-07 | 452 | 471 | 451 | 465 | 309,000 | 4,650 |
| 1993-04-06 | 456 | 465 | 451 | 451 | 326,000 | 4,510 |
| 1993-04-05 | 458 | 470 | 440 | 451 | 622,000 | 4,510 |
| 1993-04-02 | 476 | 480 | 458 | 458 | 484,000 | 4,580 |
| 1993-04-01 | 472 | 481 | 467 | 476 | 197,000 | 4,760 |
| 1993-03-31 | 473 | 490 | 462 | 462 | 195,000 | 4,620 |
| 1993-03-30 | 476 | 477 | 473 | 473 | 201,000 | 4,730 |
| 1993-03-29 | 484 | 484 | 473 | 475 | 297,000 | 4,750 |
| 1993-03-26 | 497 | 497 | 476 | 479 | 266,000 | 4,790 |
| 1993-03-25 | 490 | 500 | 488 | 498 | 279,000 | 4,980 |
| 1993-03-24 | 478 | 485 | 478 | 483 | 187,000 | 4,830 |
| 1993-03-23 | 484 | 486 | 469 | 473 | 178,000 | 4,730 |
| 1993-03-22 | 482 | 484 | 475 | 484 | 198,000 | 4,840 |
| 1993-03-19 | 473 | 479 | 460 | 460 | 260,000 | 4,600 |
| 1993-03-18 | 480 | 480 | 473 | 473 | 225,000 | 4,730 |
| 1993-03-17 | 474 | 480 | 471 | 480 | 154,000 | 4,800 |
| 1993-03-16 | 475 | 475 | 460 | 469 | 373,000 | 4,690 |
| 1993-03-15 | 465 | 470 | 460 | 470 | 157,000 | 4,700 |
| 1993-03-12 | 449 | 460 | 447 | 460 | 1,518,000 | 4,600 |
| 1993-03-11 | 467 | 472 | 445 | 459 | 349,000 | 4,590 |
| 1993-03-10 | 479 | 480 | 472 | 472 | 374,000 | 4,720 |
| 1993-03-09 | 473 | 483 | 471 | 471 | 616,000 | 4,710 |
| 1993-03-08 | 458 | 478 | 458 | 478 | 524,000 | 4,780 |
| 1993-03-05 | 450 | 457 | 449 | 450 | 180,000 | 4,500 |
| 1993-03-04 | 452 | 452 | 445 | 449 | 120,000 | 4,490 |
| 1993-03-03 | 450 | 451 | 447 | 451 | 83,000 | 4,510 |
| 1993-03-02 | 447 | 450 | 445 | 448 | 158,000 | 4,480 |
| 1993-03-01 | 458 | 458 | 450 | 452 | 242,000 | 4,520 |
| 1993-02-26 | 449 | 455 | 449 | 449 | 127,000 | 4,490 |
| 1993-02-25 | 452 | 453 | 445 | 453 | 207,000 | 4,530 |
| 1993-02-24 | 449 | 452 | 446 | 450 | 168,000 | 4,500 |
| 1993-02-23 | 446 | 451 | 445 | 451 | 179,000 | 4,510 |
| 1993-02-22 | 449 | 449 | 445 | 445 | 190,000 | 4,450 |
| 1993-02-19 | 441 | 445 | 433 | 444 | 134,000 | 4,440 |
| 1993-02-18 | 438 | 450 | 438 | 441 | 147,000 | 4,410 |
| 1993-02-17 | 433 | 443 | 433 | 443 | 92,000 | 4,430 |
| 1993-02-16 | 443 | 448 | 441 | 441 | 124,000 | 4,410 |
| 1993-02-15 | 431 | 441 | 428 | 441 | 78,000 | 4,410 |
| 1993-02-12 | 441 | 441 | 428 | 429 | 370,000 | 4,290 |
| 1993-02-10 | 433 | 445 | 433 | 439 | 67,000 | 4,390 |
| 1993-02-09 | 440 | 450 | 440 | 443 | 114,000 | 4,430 |
| 1993-02-08 | 449 | 450 | 449 | 450 | 196,000 | 4,500 |
| 1993-02-05 | 446 | 452 | 446 | 450 | 264,000 | 4,500 |
| 1993-02-04 | 452 | 452 | 447 | 449 | 208,000 | 4,490 |
| 1993-02-03 | 449 | 450 | 445 | 450 | 211,000 | 4,500 |
| 1993-02-02 | 442 | 450 | 442 | 450 | 199,000 | 4,500 |
| 1993-02-01 | 447 | 447 | 440 | 442 | 54,000 | 4,420 |
| 1993-01-29 | 437 | 448 | 434 | 439 | 210,000 | 4,390 |
| 1993-01-28 | 420 | 438 | 420 | 438 | 215,000 | 4,380 |
| 1993-01-27 | 430 | 432 | 425 | 425 | 128,000 | 4,250 |
| 1993-01-26 | 412 | 432 | 412 | 432 | 171,000 | 4,320 |
| 1993-01-25 | 414 | 423 | 411 | 420 | 115,000 | 4,200 |
| 1993-01-22 | 420 | 425 | 414 | 414 | 150,000 | 4,140 |
| 1993-01-21 | 422 | 430 | 416 | 430 | 220,000 | 4,300 |
| 1993-01-20 | 422 | 422 | 417 | 417 | 157,000 | 4,170 |
| 1993-01-19 | 422 | 422 | 416 | 422 | 89,000 | 4,220 |
| 1993-01-18 | 409 | 413 | 406 | 413 | 231,000 | 4,130 |
| 1993-01-14 | 412 | 412 | 406 | 409 | 124,000 | 4,090 |
| 1993-01-13 | 408 | 410 | 407 | 410 | 103,000 | 4,100 |
| 1993-01-12 | 408 | 413 | 407 | 408 | 160,000 | 4,080 |
| 1993-01-11 | 411 | 411 | 409 | 410 | 101,000 | 4,100 |
| 1993-01-08 | 406 | 420 | 406 | 411 | 353,000 | 4,110 |
| 1993-01-07 | 419 | 421 | 411 | 411 | 281,000 | 4,110 |
| 1993-01-06 | 416 | 419 | 411 | 419 | 313,000 | 4,190 |
| 1993-01-05 | 425 | 429 | 411 | 416 | 259,000 | 4,160 |
| 1993-01-04 | 434 | 434 | 426 | 426 | 128,000 | 4,260 |
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
