7231 トピー工業(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-2947947947347496,0004,740
1995-12-28476480470471145,0004,710
1995-12-27477483470475310,0004,750
1995-12-26473474469474232,0004,740
1995-12-25460468458468241,0004,680
1995-12-22457460450458255,0004,580
1995-12-21447456446454317,0004,540
1995-12-20460460445445225,0004,450
1995-12-1945045544945594,0004,550
1995-12-1845145745045193,0004,510
1995-12-15453459450450160,0004,500
1995-12-14450458446458195,0004,580
1995-12-13445452444449160,0004,490
1995-12-12442445438443119,0004,430
1995-12-11444447437437113,0004,370
1995-12-084574574354431,793,0004,430
1995-12-07445453443452292,0004,520
1995-12-06446455446451174,0004,510
1995-12-05451454445451263,0004,510
1995-12-0444844844144499,0004,440
1995-12-01446449426440197,0004,400
1995-11-30448450440444197,0004,440
1995-11-29437445437444119,0004,440
1995-11-28436445436445166,0004,450
1995-11-27434445434440314,0004,400
1995-11-24427434427434102,0004,340
1995-11-2242543342542793,0004,270
1995-11-21434435423425192,0004,250
1995-11-20421433420430182,0004,300
1995-11-17410420410416209,0004,160
1995-11-16408410407410171,0004,100
1995-11-15410410406407115,0004,070
1995-11-14408415408415119,0004,150
1995-11-13413418408410128,0004,100
1995-11-10412416410411209,0004,110
1995-11-09424435414414122,0004,140
1995-11-0841542441341487,0004,140
1995-11-0742143042043061,0004,300
1995-11-06420438420420165,0004,200
1995-11-02407419407411162,0004,110
1995-11-01410418407407200,0004,070
1995-10-31419419411415117,0004,150
1995-10-30408415407414252,0004,140
1995-10-27414415406406279,0004,060
1995-10-26420420412413256,0004,130
1995-10-25430430420420277,0004,200
1995-10-24428441425425106,0004,250
1995-10-2343344243144290,0004,420
1995-10-20439441436438179,0004,380
1995-10-1942442942442494,0004,240
1995-10-1841642341342292,0004,220
1995-10-17421425419419107,0004,190
1995-10-16425430420425115,0004,250
1995-10-13420427419425156,0004,250
1995-10-1243243242543058,0004,300
1995-10-1143143542642693,0004,260
1995-10-09444444424426136,0004,260
1995-10-06431454431454164,0004,540
1995-10-0543143843143152,0004,310
1995-10-04433438426426148,0004,260
1995-10-0341443341443375,0004,330
1995-10-02425425411413125,0004,130
1995-09-29437439420420120,0004,200
1995-09-2844444943843888,0004,380
1995-09-27433449420449143,0004,490
1995-09-26415430410430196,0004,300
1995-09-25420420410410238,0004,100
1995-09-22424428414416354,0004,160
1995-09-21431440429429181,0004,290
1995-09-20450450431431142,0004,310
1995-09-19441444440442275,0004,420
1995-09-18462462445446223,0004,460
1995-09-14463463452457286,0004,570
1995-09-13456463452463280,0004,630
1995-09-12464469452466282,0004,660
1995-09-11478480461463316,0004,630
1995-09-084794874684832,485,0004,830
1995-09-07445449440449128,0004,490
1995-09-06458463440440105,0004,400
1995-09-05453464447463108,0004,630
1995-09-04479480454458135,0004,580
1995-09-01469484464474139,0004,740
1995-08-3147047746146985,0004,690
1995-08-30490490467480107,0004,800
1995-08-29470483460483102,0004,830
1995-08-2844647044647090,0004,700
1995-08-25470471449451124,0004,510
1995-08-24458471455471130,0004,710
1995-08-2346346345445959,0004,590
1995-08-22452470451463175,0004,630
1995-08-21459462444452154,0004,520
1995-08-18477482459459484,0004,590
1995-08-17455482450482556,0004,820
1995-08-16450456448455732,0004,550
1995-08-15412430412422249,0004,220
1995-08-1441342641342274,0004,220
1995-08-11421421409409359,0004,090
1995-08-10409417406416254,0004,160
1995-08-0942842841841875,0004,180
1995-08-08415429406429179,0004,290
1995-08-07418418406410118,0004,100
1995-08-0442342341341988,0004,190
1995-08-03440444411413220,0004,130
1995-08-02404435403435162,0004,350
1995-08-0141341740840892,0004,080
1995-07-31435440432432239,0004,320
1995-07-28425437411426129,0004,260
1995-07-27406437406436181,0004,360
1995-07-2640541940241099,0004,100
1995-07-2542142640540586,0004,050
1995-07-24432439416421171,0004,210
1995-07-21439440431431157,0004,310
1995-07-2042242841642684,0004,260
1995-07-1941642841042884,0004,280
1995-07-18445445418423127,0004,230
1995-07-17440445436440211,0004,400
1995-07-14425425411412395,0004,120
1995-07-13423423410410256,0004,100
1995-07-12428440423423336,0004,230
1995-07-11415428409426686,0004,260
1995-07-10440449420420693,0004,200
1995-07-07415450403435600,0004,350
1995-07-06377405377405138,0004,050
1995-07-0537938037337476,0003,740
1995-07-0437438037338094,0003,800
1995-07-03386386372373232,0003,730
1995-06-30381381371371167,0003,710
1995-06-29380380370371353,0003,710
1995-06-28371371365371675,0003,710
1995-06-27385385370371533,0003,710
1995-06-26390390376387197,0003,870
1995-06-23387390383389218,0003,890
1995-06-2238538937538992,0003,890
1995-06-21386390382390162,0003,900
1995-06-20375376371376419,0003,760
1995-06-19371372371371134,0003,710
1995-06-16377377371371203,0003,710
1995-06-15372376369376293,0003,760
1995-06-14373382370370412,0003,700
1995-06-13362370351370361,0003,700
1995-06-12361364360362147,0003,620
1995-06-093623853623821,145,0003,820
1995-06-08378378368369190,0003,690
1995-06-07375395375378122,0003,780
1995-06-0640040037037080,0003,700
1995-06-0539839838639384,0003,930
1995-06-02395400393400162,0004,000
1995-06-01372380367375152,0003,750
1995-05-31390393363366206,0003,660
1995-05-30379391379385117,0003,850
1995-05-29362370362370102,0003,700
1995-05-26365382363382148,0003,820
1995-05-25405405365365291,0003,650
1995-05-24394408393405239,0004,050
1995-05-23380399377399135,0003,990
1995-05-22409409375375232,0003,750
1995-05-19410410394399220,0003,990
1995-05-18413413400405220,0004,050
1995-05-17420420408408236,0004,080
1995-05-16421423420420124,0004,200
1995-05-15424434415434139,0004,340
1995-05-12421422411419344,0004,190
1995-05-11440440415416198,0004,160
1995-05-10426441426436191,0004,360
1995-05-09446446431431160,0004,310
1995-05-08439450437447164,0004,470
1995-05-02433444426444190,0004,440
1995-05-0142943542142854,0004,280
1995-04-28430434429434401,0004,340
1995-04-27425430420421329,0004,210
1995-04-26425426418420178,0004,200
1995-04-25418429417420368,0004,200
1995-04-24437437413413151,0004,130
1995-04-21437444437442292,0004,420
1995-04-20426429420429426,0004,290
1995-04-19407426407420212,0004,200
1995-04-18412412404410106,0004,100
1995-04-17401407401407192,0004,070
1995-04-14399410397401586,0004,010
1995-04-13398410393397213,0003,970
1995-04-12396400395398127,0003,980
1995-04-11405405395397132,0003,970
1995-04-10390408385403210,0004,030
1995-04-07380391380391147,0003,910
1995-04-06385391382385184,0003,850
1995-04-05376380368380183,0003,800
1995-04-04367377362371273,0003,710
1995-04-03380384356362507,0003,620
1995-03-31424424385385268,0003,850
1995-03-30407415404415121,0004,150
1995-03-29432432403406239,0004,060
1995-03-28418433415433185,0004,330
1995-03-27402430401421197,0004,210
1995-03-24401401381400132,0004,000
1995-03-23411415396406217,0004,060
1995-03-22423424405415189,0004,150
1995-03-20414425410424207,0004,240
1995-03-17420420405409111,0004,090
1995-03-1642042041041083,0004,100
1995-03-15407425396425574,0004,250
1995-03-14410410393404163,0004,040
1995-03-13408410392410216,0004,100
1995-03-104184254054051,632,0004,050
1995-03-09422428420421112,0004,210
1995-03-08425428420420267,0004,200
1995-03-07438440429429155,0004,290
1995-03-0643344543043793,0004,370
1995-03-03433442433438196,0004,380
1995-03-02444451431438258,0004,380
1995-03-01450450432439350,0004,390
1995-02-28454466447447247,0004,470
1995-02-27445454440453256,0004,530
1995-02-24465470457457303,0004,570
1995-02-23475476464470190,0004,700
1995-02-22482483478478203,0004,780
1995-02-21480485471477896,0004,770
1995-02-2048048147147291,0004,720
1995-02-17468490468478349,0004,780
1995-02-16479479468470270,0004,700
1995-02-15488492479489186,0004,890
1995-02-14498500494494104,0004,940
1995-02-1350050449950093,0005,000
1995-02-10492500491500299,0005,000
1995-02-0949950049049289,0004,920
1995-02-08501502492500145,0005,000
1995-02-07501512499511119,0005,110
1995-02-06511511507509123,0005,090
1995-02-03501507500501192,0005,010
1995-02-02500511499500353,0005,000
1995-02-01504510497500346,0005,000
1995-01-31512512485489367,0004,890
1995-01-30511519501512345,0005,120
1995-01-27510518505512812,0005,120
1995-01-264955054815021,306,0005,020
1995-01-25460464455455276,0004,550
1995-01-24472472455460359,0004,600
1995-01-23500500468472355,0004,720
1995-01-20490499490495180,0004,950
1995-01-19501510495499144,0004,990
1995-01-18496504493500136,0005,000
1995-01-17502502493498126,0004,980
1995-01-13506506490503516,0005,030
1995-01-1250650950550588,0005,050
1995-01-11502510501505277,0005,050
1995-01-10500510500510311,0005,100
1995-01-09506512504506306,0005,060
1995-01-06500507500506205,0005,060
1995-01-0551051050250730,0005,070
1995-01-0451351350150121,0005,010

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