7231 トピー工業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 509 | 511 | 504 | 510 | 152,000 | 5,100 |
| 1994-12-29 | 490 | 509 | 490 | 509 | 80,000 | 5,090 |
| 1994-12-28 | 500 | 503 | 500 | 500 | 63,000 | 5,000 |
| 1994-12-27 | 502 | 502 | 495 | 500 | 145,000 | 5,000 |
| 1994-12-26 | 503 | 503 | 490 | 503 | 175,000 | 5,030 |
| 1994-12-22 | 492 | 498 | 488 | 498 | 204,000 | 4,980 |
| 1994-12-21 | 478 | 480 | 467 | 475 | 172,000 | 4,750 |
| 1994-12-20 | 475 | 475 | 472 | 475 | 181,000 | 4,750 |
| 1994-12-19 | 480 | 485 | 474 | 475 | 250,000 | 4,750 |
| 1994-12-16 | 486 | 487 | 479 | 485 | 74,000 | 4,850 |
| 1994-12-15 | 481 | 488 | 477 | 488 | 2,111,000 | 4,880 |
| 1994-12-14 | 477 | 484 | 472 | 483 | 124,000 | 4,830 |
| 1994-12-13 | 475 | 477 | 472 | 472 | 114,000 | 4,720 |
| 1994-12-12 | 473 | 480 | 470 | 475 | 292,000 | 4,750 |
| 1994-12-09 | 489 | 495 | 472 | 472 | 1,035,000 | 4,720 |
| 1994-12-08 | 484 | 490 | 476 | 484 | 90,000 | 4,840 |
| 1994-12-07 | 476 | 480 | 475 | 475 | 51,000 | 4,750 |
| 1994-12-06 | 490 | 491 | 479 | 480 | 159,000 | 4,800 |
| 1994-12-05 | 480 | 490 | 477 | 490 | 181,000 | 4,900 |
| 1994-12-02 | 465 | 475 | 465 | 470 | 95,000 | 4,700 |
| 1994-12-01 | 470 | 474 | 466 | 467 | 110,000 | 4,670 |
| 1994-11-30 | 490 | 490 | 480 | 480 | 119,000 | 4,800 |
| 1994-11-29 | 463 | 476 | 463 | 475 | 55,000 | 4,750 |
| 1994-11-28 | 462 | 467 | 458 | 460 | 170,000 | 4,600 |
| 1994-11-25 | 477 | 477 | 454 | 461 | 362,000 | 4,610 |
| 1994-11-24 | 487 | 490 | 475 | 477 | 280,000 | 4,770 |
| 1994-11-22 | 505 | 505 | 491 | 492 | 257,000 | 4,920 |
| 1994-11-21 | 510 | 510 | 506 | 506 | 110,000 | 5,060 |
| 1994-11-18 | 507 | 509 | 506 | 509 | 38,000 | 5,090 |
| 1994-11-17 | 509 | 509 | 503 | 509 | 105,000 | 5,090 |
| 1994-11-16 | 502 | 507 | 502 | 503 | 69,000 | 5,030 |
| 1994-11-15 | 502 | 507 | 500 | 501 | 95,000 | 5,010 |
| 1994-11-14 | 500 | 508 | 499 | 500 | 127,000 | 5,000 |
| 1994-11-11 | 506 | 510 | 497 | 510 | 415,000 | 5,100 |
| 1994-11-10 | 515 | 515 | 501 | 501 | 179,000 | 5,010 |
| 1994-11-09 | 513 | 515 | 505 | 505 | 132,000 | 5,050 |
| 1994-11-08 | 510 | 516 | 505 | 515 | 51,000 | 5,150 |
| 1994-11-07 | 500 | 510 | 500 | 510 | 57,000 | 5,100 |
| 1994-11-04 | 520 | 520 | 510 | 510 | 130,000 | 5,100 |
| 1994-11-02 | 517 | 517 | 509 | 510 | 184,000 | 5,100 |
| 1994-11-01 | 510 | 519 | 510 | 517 | 59,000 | 5,170 |
| 1994-10-31 | 519 | 520 | 510 | 510 | 100,000 | 5,100 |
| 1994-10-28 | 501 | 511 | 497 | 510 | 188,000 | 5,100 |
| 1994-10-27 | 504 | 505 | 496 | 500 | 92,000 | 5,000 |
| 1994-10-26 | 495 | 508 | 495 | 503 | 252,000 | 5,030 |
| 1994-10-25 | 505 | 510 | 491 | 491 | 509,000 | 4,910 |
| 1994-10-24 | 516 | 524 | 516 | 524 | 85,000 | 5,240 |
| 1994-10-21 | 517 | 525 | 515 | 525 | 337,000 | 5,250 |
| 1994-10-20 | 520 | 522 | 515 | 520 | 193,000 | 5,200 |
| 1994-10-19 | 524 | 524 | 515 | 515 | 86,000 | 5,150 |
| 1994-10-18 | 515 | 525 | 515 | 525 | 59,000 | 5,250 |
| 1994-10-17 | 525 | 526 | 520 | 520 | 51,000 | 5,200 |
| 1994-10-14 | 519 | 529 | 518 | 526 | 494,000 | 5,260 |
| 1994-10-13 | 516 | 521 | 515 | 521 | 87,000 | 5,210 |
| 1994-10-12 | 515 | 520 | 513 | 520 | 118,000 | 5,200 |
| 1994-10-11 | 508 | 510 | 505 | 505 | 152,000 | 5,050 |
| 1994-10-07 | 512 | 518 | 509 | 509 | 95,000 | 5,090 |
| 1994-10-06 | 519 | 521 | 508 | 509 | 146,000 | 5,090 |
| 1994-10-05 | 522 | 530 | 521 | 525 | 142,000 | 5,250 |
| 1994-10-04 | 523 | 524 | 522 | 522 | 108,000 | 5,220 |
| 1994-10-03 | 530 | 532 | 522 | 525 | 195,000 | 5,250 |
| 1994-09-30 | 540 | 540 | 530 | 532 | 313,000 | 5,320 |
| 1994-09-29 | 545 | 549 | 537 | 538 | 264,000 | 5,380 |
| 1994-09-28 | 538 | 549 | 537 | 542 | 405,000 | 5,420 |
| 1994-09-27 | 541 | 543 | 536 | 540 | 304,000 | 5,400 |
| 1994-09-26 | 545 | 550 | 540 | 541 | 169,000 | 5,410 |
| 1994-09-22 | 550 | 550 | 545 | 545 | 322,000 | 5,450 |
| 1994-09-21 | 539 | 545 | 537 | 540 | 245,000 | 5,400 |
| 1994-09-20 | 535 | 539 | 535 | 535 | 380,000 | 5,350 |
| 1994-09-19 | 530 | 535 | 521 | 535 | 386,000 | 5,350 |
| 1994-09-16 | 532 | 534 | 528 | 530 | 231,000 | 5,300 |
| 1994-09-14 | 532 | 532 | 528 | 530 | 228,000 | 5,300 |
| 1994-09-13 | 530 | 535 | 528 | 535 | 347,000 | 5,350 |
| 1994-09-12 | 530 | 536 | 530 | 535 | 153,000 | 5,350 |
| 1994-09-09 | 544 | 544 | 530 | 530 | 1,026,000 | 5,300 |
| 1994-09-08 | 526 | 540 | 526 | 534 | 347,000 | 5,340 |
| 1994-09-07 | 533 | 533 | 525 | 526 | 360,000 | 5,260 |
| 1994-09-06 | 534 | 539 | 532 | 534 | 143,000 | 5,340 |
| 1994-09-05 | 536 | 542 | 535 | 542 | 153,000 | 5,420 |
| 1994-09-02 | 536 | 550 | 536 | 546 | 205,000 | 5,460 |
| 1994-09-01 | 550 | 550 | 540 | 545 | 245,000 | 5,450 |
| 1994-08-31 | 544 | 546 | 540 | 546 | 248,000 | 5,460 |
| 1994-08-30 | 546 | 549 | 540 | 540 | 412,000 | 5,400 |
| 1994-08-29 | 548 | 550 | 541 | 545 | 392,000 | 5,450 |
| 1994-08-26 | 544 | 558 | 541 | 554 | 2,767,000 | 5,540 |
| 1994-08-25 | 520 | 541 | 515 | 536 | 1,821,000 | 5,360 |
| 1994-08-24 | 508 | 520 | 508 | 513 | 1,290,000 | 5,130 |
| 1994-08-23 | 510 | 518 | 501 | 518 | 501,000 | 5,180 |
| 1994-08-22 | 518 | 518 | 499 | 510 | 367,000 | 5,100 |
| 1994-08-19 | 510 | 511 | 502 | 510 | 304,000 | 5,100 |
| 1994-08-18 | 515 | 521 | 513 | 518 | 508,000 | 5,180 |
| 1994-08-17 | 520 | 523 | 515 | 516 | 616,000 | 5,160 |
| 1994-08-16 | 505 | 516 | 505 | 513 | 639,000 | 5,130 |
| 1994-08-15 | 502 | 508 | 498 | 498 | 408,000 | 4,980 |
| 1994-08-12 | 505 | 505 | 494 | 504 | 299,000 | 5,040 |
| 1994-08-11 | 494 | 503 | 494 | 502 | 120,000 | 5,020 |
| 1994-08-10 | 500 | 504 | 495 | 503 | 154,000 | 5,030 |
| 1994-08-09 | 506 | 508 | 497 | 498 | 746,000 | 4,980 |
| 1994-08-08 | 500 | 505 | 497 | 502 | 433,000 | 5,020 |
| 1994-08-05 | 498 | 500 | 495 | 497 | 344,000 | 4,970 |
| 1994-08-04 | 498 | 499 | 493 | 498 | 170,000 | 4,980 |
| 1994-08-03 | 495 | 499 | 490 | 498 | 415,000 | 4,980 |
| 1994-08-02 | 491 | 495 | 487 | 490 | 138,000 | 4,900 |
| 1994-08-01 | 495 | 495 | 490 | 490 | 314,000 | 4,900 |
| 1994-07-29 | 495 | 498 | 490 | 495 | 333,000 | 4,950 |
| 1994-07-28 | 493 | 493 | 474 | 489 | 383,000 | 4,890 |
| 1994-07-27 | 493 | 502 | 490 | 494 | 1,623,000 | 4,940 |
| 1994-07-26 | 482 | 491 | 477 | 487 | 838,000 | 4,870 |
| 1994-07-25 | 468 | 481 | 467 | 477 | 613,000 | 4,770 |
| 1994-07-22 | 465 | 477 | 460 | 460 | 225,000 | 4,600 |
| 1994-07-21 | 475 | 475 | 461 | 470 | 153,000 | 4,700 |
| 1994-07-20 | 476 | 476 | 465 | 470 | 54,000 | 4,700 |
| 1994-07-19 | 472 | 477 | 469 | 476 | 415,000 | 4,760 |
| 1994-07-18 | 458 | 474 | 458 | 472 | 107,000 | 4,720 |
| 1994-07-15 | 477 | 477 | 460 | 463 | 85,000 | 4,630 |
| 1994-07-14 | 458 | 465 | 458 | 465 | 104,000 | 4,650 |
| 1994-07-13 | 445 | 465 | 443 | 463 | 111,000 | 4,630 |
| 1994-07-12 | 453 | 455 | 445 | 448 | 198,000 | 4,480 |
| 1994-07-11 | 451 | 464 | 450 | 458 | 101,000 | 4,580 |
| 1994-07-08 | 460 | 464 | 455 | 455 | 345,000 | 4,550 |
| 1994-07-07 | 460 | 467 | 460 | 462 | 91,000 | 4,620 |
| 1994-07-06 | 465 | 469 | 462 | 463 | 194,000 | 4,630 |
| 1994-07-05 | 460 | 470 | 460 | 468 | 208,000 | 4,680 |
| 1994-07-04 | 466 | 467 | 460 | 465 | 190,000 | 4,650 |
| 1994-07-01 | 469 | 474 | 455 | 469 | 498,000 | 4,690 |
| 1994-06-30 | 457 | 471 | 457 | 470 | 187,000 | 4,700 |
| 1994-06-29 | 466 | 472 | 459 | 462 | 198,000 | 4,620 |
| 1994-06-28 | 474 | 485 | 470 | 472 | 243,000 | 4,720 |
| 1994-06-27 | 480 | 480 | 450 | 455 | 440,000 | 4,550 |
| 1994-06-24 | 482 | 490 | 477 | 480 | 234,000 | 4,800 |
| 1994-06-23 | 490 | 500 | 485 | 492 | 236,000 | 4,920 |
| 1994-06-22 | 475 | 480 | 471 | 475 | 609,000 | 4,750 |
| 1994-06-21 | 498 | 498 | 490 | 490 | 204,000 | 4,900 |
| 1994-06-20 | 518 | 518 | 491 | 500 | 242,000 | 5,000 |
| 1994-06-17 | 512 | 519 | 510 | 519 | 487,000 | 5,190 |
| 1994-06-16 | 507 | 512 | 507 | 512 | 258,000 | 5,120 |
| 1994-06-15 | 505 | 512 | 500 | 503 | 441,000 | 5,030 |
| 1994-06-14 | 495 | 505 | 495 | 505 | 361,000 | 5,050 |
| 1994-06-13 | 495 | 505 | 495 | 505 | 458,000 | 5,050 |
| 1994-06-10 | 485 | 505 | 483 | 498 | 2,005,000 | 4,980 |
| 1994-06-09 | 471 | 480 | 467 | 475 | 282,000 | 4,750 |
| 1994-06-08 | 475 | 485 | 470 | 476 | 343,000 | 4,760 |
| 1994-06-07 | 466 | 478 | 465 | 478 | 198,000 | 4,780 |
| 1994-06-06 | 468 | 470 | 461 | 461 | 108,000 | 4,610 |
| 1994-06-03 | 457 | 467 | 457 | 463 | 156,000 | 4,630 |
| 1994-06-02 | 468 | 468 | 463 | 464 | 288,000 | 4,640 |
| 1994-06-01 | 461 | 467 | 456 | 461 | 256,000 | 4,610 |
| 1994-05-31 | 475 | 475 | 459 | 470 | 337,000 | 4,700 |
| 1994-05-30 | 467 | 474 | 467 | 470 | 545,000 | 4,700 |
| 1994-05-27 | 457 | 464 | 455 | 463 | 353,000 | 4,630 |
| 1994-05-26 | 455 | 463 | 449 | 449 | 301,000 | 4,490 |
| 1994-05-25 | 459 | 460 | 449 | 460 | 264,000 | 4,600 |
| 1994-05-24 | 450 | 460 | 450 | 460 | 609,000 | 4,600 |
| 1994-05-23 | 445 | 449 | 435 | 449 | 269,000 | 4,490 |
| 1994-05-20 | 439 | 444 | 439 | 440 | 152,000 | 4,400 |
| 1994-05-19 | 435 | 450 | 430 | 449 | 115,000 | 4,490 |
| 1994-05-18 | 438 | 440 | 430 | 440 | 78,000 | 4,400 |
| 1994-05-17 | 433 | 439 | 430 | 439 | 89,000 | 4,390 |
| 1994-05-16 | 448 | 448 | 433 | 433 | 67,000 | 4,330 |
| 1994-05-13 | 444 | 445 | 440 | 444 | 289,000 | 4,440 |
| 1994-05-12 | 441 | 441 | 436 | 441 | 72,000 | 4,410 |
| 1994-05-11 | 443 | 443 | 435 | 436 | 105,000 | 4,360 |
| 1994-05-10 | 425 | 430 | 425 | 430 | 100,000 | 4,300 |
| 1994-05-09 | 424 | 431 | 424 | 430 | 75,000 | 4,300 |
| 1994-05-06 | 442 | 444 | 429 | 431 | 89,000 | 4,310 |
| 1994-05-02 | 440 | 440 | 421 | 424 | 148,000 | 4,240 |
| 1994-04-28 | 442 | 446 | 435 | 435 | 161,000 | 4,350 |
| 1994-04-27 | 431 | 436 | 423 | 432 | 109,000 | 4,320 |
| 1994-04-26 | 429 | 429 | 421 | 421 | 253,000 | 4,210 |
| 1994-04-25 | 441 | 441 | 420 | 424 | 252,000 | 4,240 |
| 1994-04-22 | 445 | 450 | 441 | 442 | 145,000 | 4,420 |
| 1994-04-21 | 445 | 448 | 435 | 440 | 161,000 | 4,400 |
| 1994-04-20 | 453 | 453 | 430 | 431 | 137,000 | 4,310 |
| 1994-04-19 | 445 | 452 | 445 | 445 | 174,000 | 4,450 |
| 1994-04-18 | 450 | 455 | 445 | 445 | 204,000 | 4,450 |
| 1994-04-15 | 441 | 450 | 440 | 445 | 407,000 | 4,450 |
| 1994-04-14 | 434 | 439 | 423 | 436 | 123,000 | 4,360 |
| 1994-04-13 | 415 | 439 | 414 | 439 | 218,000 | 4,390 |
| 1994-04-12 | 414 | 416 | 414 | 414 | 164,000 | 4,140 |
| 1994-04-11 | 430 | 430 | 421 | 424 | 84,000 | 4,240 |
| 1994-04-08 | 430 | 430 | 403 | 428 | 480,000 | 4,280 |
| 1994-04-07 | 415 | 430 | 415 | 430 | 188,000 | 4,300 |
| 1994-04-06 | 425 | 430 | 420 | 420 | 122,000 | 4,200 |
| 1994-04-05 | 413 | 418 | 410 | 415 | 82,000 | 4,150 |
| 1994-04-04 | 408 | 413 | 403 | 413 | 208,000 | 4,130 |
| 1994-04-01 | 414 | 420 | 412 | 413 | 137,000 | 4,130 |
| 1994-03-31 | 420 | 430 | 404 | 404 | 251,000 | 4,040 |
| 1994-03-30 | 412 | 424 | 410 | 419 | 236,000 | 4,190 |
| 1994-03-29 | 433 | 434 | 420 | 420 | 194,000 | 4,200 |
| 1994-03-28 | 433 | 444 | 433 | 433 | 112,000 | 4,330 |
| 1994-03-25 | 441 | 441 | 435 | 435 | 230,000 | 4,350 |
| 1994-03-24 | 447 | 459 | 441 | 455 | 105,000 | 4,550 |
| 1994-03-23 | 453 | 453 | 440 | 442 | 206,000 | 4,420 |
| 1994-03-22 | 453 | 455 | 438 | 440 | 278,000 | 4,400 |
| 1994-03-18 | 460 | 460 | 443 | 450 | 136,000 | 4,500 |
| 1994-03-17 | 458 | 458 | 447 | 450 | 395,000 | 4,500 |
| 1994-03-16 | 450 | 464 | 450 | 463 | 378,000 | 4,630 |
| 1994-03-15 | 455 | 460 | 450 | 450 | 182,000 | 4,500 |
| 1994-03-14 | 463 | 463 | 450 | 450 | 381,000 | 4,500 |
| 1994-03-11 | 459 | 459 | 437 | 443 | 1,164,000 | 4,430 |
| 1994-03-10 | 445 | 446 | 426 | 445 | 222,000 | 4,450 |
| 1994-03-09 | 437 | 437 | 425 | 430 | 171,000 | 4,300 |
| 1994-03-08 | 425 | 448 | 425 | 448 | 133,000 | 4,480 |
| 1994-03-07 | 439 | 450 | 420 | 425 | 270,000 | 4,250 |
| 1994-03-04 | 425 | 440 | 425 | 440 | 162,000 | 4,400 |
| 1994-03-03 | 425 | 435 | 425 | 427 | 76,000 | 4,270 |
| 1994-03-02 | 430 | 436 | 425 | 425 | 137,000 | 4,250 |
| 1994-03-01 | 436 | 436 | 426 | 435 | 237,000 | 4,350 |
| 1994-02-28 | 429 | 435 | 414 | 414 | 158,000 | 4,140 |
| 1994-02-25 | 419 | 422 | 414 | 414 | 126,000 | 4,140 |
| 1994-02-24 | 417 | 437 | 415 | 418 | 133,000 | 4,180 |
| 1994-02-23 | 415 | 425 | 415 | 415 | 79,000 | 4,150 |
| 1994-02-22 | 410 | 431 | 410 | 415 | 135,000 | 4,150 |
| 1994-02-21 | 415 | 434 | 409 | 430 | 188,000 | 4,300 |
| 1994-02-18 | 401 | 409 | 400 | 400 | 143,000 | 4,000 |
| 1994-02-17 | 403 | 408 | 399 | 401 | 163,000 | 4,010 |
| 1994-02-16 | 409 | 420 | 407 | 409 | 281,000 | 4,090 |
| 1994-02-15 | 402 | 406 | 401 | 404 | 277,000 | 4,040 |
| 1994-02-14 | 432 | 432 | 415 | 417 | 188,000 | 4,170 |
| 1994-02-10 | 442 | 442 | 436 | 442 | 369,000 | 4,420 |
| 1994-02-09 | 441 | 442 | 431 | 437 | 185,000 | 4,370 |
| 1994-02-08 | 460 | 460 | 453 | 458 | 280,000 | 4,580 |
| 1994-02-07 | 445 | 448 | 433 | 435 | 163,000 | 4,350 |
| 1994-02-04 | 455 | 459 | 448 | 459 | 313,000 | 4,590 |
| 1994-02-03 | 450 | 460 | 445 | 460 | 447,000 | 4,600 |
| 1994-02-02 | 446 | 459 | 446 | 458 | 491,000 | 4,580 |
| 1994-02-01 | 442 | 455 | 441 | 455 | 664,000 | 4,550 |
| 1994-01-31 | 433 | 439 | 430 | 439 | 397,000 | 4,390 |
| 1994-01-28 | 407 | 410 | 400 | 405 | 80,000 | 4,050 |
| 1994-01-27 | 411 | 420 | 407 | 408 | 200,000 | 4,080 |
| 1994-01-26 | 409 | 415 | 405 | 415 | 169,000 | 4,150 |
| 1994-01-25 | 400 | 405 | 395 | 404 | 137,000 | 4,040 |
| 1994-01-24 | 403 | 418 | 386 | 391 | 386,000 | 3,910 |
| 1994-01-21 | 429 | 429 | 416 | 423 | 313,000 | 4,230 |
| 1994-01-20 | 430 | 438 | 420 | 424 | 291,000 | 4,240 |
| 1994-01-19 | 411 | 430 | 411 | 429 | 294,000 | 4,290 |
| 1994-01-18 | 420 | 430 | 411 | 411 | 122,000 | 4,110 |
| 1994-01-17 | 426 | 430 | 416 | 430 | 164,000 | 4,300 |
| 1994-01-14 | 424 | 440 | 420 | 440 | 376,000 | 4,400 |
| 1994-01-13 | 423 | 428 | 418 | 419 | 185,000 | 4,190 |
| 1994-01-12 | 417 | 423 | 408 | 423 | 576,000 | 4,230 |
| 1994-01-11 | 422 | 422 | 412 | 413 | 335,000 | 4,130 |
| 1994-01-10 | 420 | 431 | 408 | 412 | 293,000 | 4,120 |
| 1994-01-07 | 410 | 419 | 406 | 418 | 222,000 | 4,180 |
| 1994-01-06 | 415 | 417 | 405 | 405 | 205,000 | 4,050 |
| 1994-01-05 | 400 | 410 | 399 | 410 | 329,000 | 4,100 |
| 1994-01-04 | 407 | 408 | 399 | 399 | 74,000 | 3,990 |
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
