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 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 479 | 479 | 473 | 474 | 96,000 | 4,740 |
| 1995-12-28 | 476 | 480 | 470 | 471 | 145,000 | 4,710 |
| 1995-12-27 | 477 | 483 | 470 | 475 | 310,000 | 4,750 |
| 1995-12-26 | 473 | 474 | 469 | 474 | 232,000 | 4,740 |
| 1995-12-25 | 460 | 468 | 458 | 468 | 241,000 | 4,680 |
| 1995-12-22 | 457 | 460 | 450 | 458 | 255,000 | 4,580 |
| 1995-12-21 | 447 | 456 | 446 | 454 | 317,000 | 4,540 |
| 1995-12-20 | 460 | 460 | 445 | 445 | 225,000 | 4,450 |
| 1995-12-19 | 450 | 455 | 449 | 455 | 94,000 | 4,550 |
| 1995-12-18 | 451 | 457 | 450 | 451 | 93,000 | 4,510 |
| 1995-12-15 | 453 | 459 | 450 | 450 | 160,000 | 4,500 |
| 1995-12-14 | 450 | 458 | 446 | 458 | 195,000 | 4,580 |
| 1995-12-13 | 445 | 452 | 444 | 449 | 160,000 | 4,490 |
| 1995-12-12 | 442 | 445 | 438 | 443 | 119,000 | 4,430 |
| 1995-12-11 | 444 | 447 | 437 | 437 | 113,000 | 4,370 |
| 1995-12-08 | 457 | 457 | 435 | 443 | 1,793,000 | 4,430 |
| 1995-12-07 | 445 | 453 | 443 | 452 | 292,000 | 4,520 |
| 1995-12-06 | 446 | 455 | 446 | 451 | 174,000 | 4,510 |
| 1995-12-05 | 451 | 454 | 445 | 451 | 263,000 | 4,510 |
| 1995-12-04 | 448 | 448 | 441 | 444 | 99,000 | 4,440 |
| 1995-12-01 | 446 | 449 | 426 | 440 | 197,000 | 4,400 |
| 1995-11-30 | 448 | 450 | 440 | 444 | 197,000 | 4,440 |
| 1995-11-29 | 437 | 445 | 437 | 444 | 119,000 | 4,440 |
| 1995-11-28 | 436 | 445 | 436 | 445 | 166,000 | 4,450 |
| 1995-11-27 | 434 | 445 | 434 | 440 | 314,000 | 4,400 |
| 1995-11-24 | 427 | 434 | 427 | 434 | 102,000 | 4,340 |
| 1995-11-22 | 425 | 433 | 425 | 427 | 93,000 | 4,270 |
| 1995-11-21 | 434 | 435 | 423 | 425 | 192,000 | 4,250 |
| 1995-11-20 | 421 | 433 | 420 | 430 | 182,000 | 4,300 |
| 1995-11-17 | 410 | 420 | 410 | 416 | 209,000 | 4,160 |
| 1995-11-16 | 408 | 410 | 407 | 410 | 171,000 | 4,100 |
| 1995-11-15 | 410 | 410 | 406 | 407 | 115,000 | 4,070 |
| 1995-11-14 | 408 | 415 | 408 | 415 | 119,000 | 4,150 |
| 1995-11-13 | 413 | 418 | 408 | 410 | 128,000 | 4,100 |
| 1995-11-10 | 412 | 416 | 410 | 411 | 209,000 | 4,110 |
| 1995-11-09 | 424 | 435 | 414 | 414 | 122,000 | 4,140 |
| 1995-11-08 | 415 | 424 | 413 | 414 | 87,000 | 4,140 |
| 1995-11-07 | 421 | 430 | 420 | 430 | 61,000 | 4,300 |
| 1995-11-06 | 420 | 438 | 420 | 420 | 165,000 | 4,200 |
| 1995-11-02 | 407 | 419 | 407 | 411 | 162,000 | 4,110 |
| 1995-11-01 | 410 | 418 | 407 | 407 | 200,000 | 4,070 |
| 1995-10-31 | 419 | 419 | 411 | 415 | 117,000 | 4,150 |
| 1995-10-30 | 408 | 415 | 407 | 414 | 252,000 | 4,140 |
| 1995-10-27 | 414 | 415 | 406 | 406 | 279,000 | 4,060 |
| 1995-10-26 | 420 | 420 | 412 | 413 | 256,000 | 4,130 |
| 1995-10-25 | 430 | 430 | 420 | 420 | 277,000 | 4,200 |
| 1995-10-24 | 428 | 441 | 425 | 425 | 106,000 | 4,250 |
| 1995-10-23 | 433 | 442 | 431 | 442 | 90,000 | 4,420 |
| 1995-10-20 | 439 | 441 | 436 | 438 | 179,000 | 4,380 |
| 1995-10-19 | 424 | 429 | 424 | 424 | 94,000 | 4,240 |
| 1995-10-18 | 416 | 423 | 413 | 422 | 92,000 | 4,220 |
| 1995-10-17 | 421 | 425 | 419 | 419 | 107,000 | 4,190 |
| 1995-10-16 | 425 | 430 | 420 | 425 | 115,000 | 4,250 |
| 1995-10-13 | 420 | 427 | 419 | 425 | 156,000 | 4,250 |
| 1995-10-12 | 432 | 432 | 425 | 430 | 58,000 | 4,300 |
| 1995-10-11 | 431 | 435 | 426 | 426 | 93,000 | 4,260 |
| 1995-10-09 | 444 | 444 | 424 | 426 | 136,000 | 4,260 |
| 1995-10-06 | 431 | 454 | 431 | 454 | 164,000 | 4,540 |
| 1995-10-05 | 431 | 438 | 431 | 431 | 52,000 | 4,310 |
| 1995-10-04 | 433 | 438 | 426 | 426 | 148,000 | 4,260 |
| 1995-10-03 | 414 | 433 | 414 | 433 | 75,000 | 4,330 |
| 1995-10-02 | 425 | 425 | 411 | 413 | 125,000 | 4,130 |
| 1995-09-29 | 437 | 439 | 420 | 420 | 120,000 | 4,200 |
| 1995-09-28 | 444 | 449 | 438 | 438 | 88,000 | 4,380 |
| 1995-09-27 | 433 | 449 | 420 | 449 | 143,000 | 4,490 |
| 1995-09-26 | 415 | 430 | 410 | 430 | 196,000 | 4,300 |
| 1995-09-25 | 420 | 420 | 410 | 410 | 238,000 | 4,100 |
| 1995-09-22 | 424 | 428 | 414 | 416 | 354,000 | 4,160 |
| 1995-09-21 | 431 | 440 | 429 | 429 | 181,000 | 4,290 |
| 1995-09-20 | 450 | 450 | 431 | 431 | 142,000 | 4,310 |
| 1995-09-19 | 441 | 444 | 440 | 442 | 275,000 | 4,420 |
| 1995-09-18 | 462 | 462 | 445 | 446 | 223,000 | 4,460 |
| 1995-09-14 | 463 | 463 | 452 | 457 | 286,000 | 4,570 |
| 1995-09-13 | 456 | 463 | 452 | 463 | 280,000 | 4,630 |
| 1995-09-12 | 464 | 469 | 452 | 466 | 282,000 | 4,660 |
| 1995-09-11 | 478 | 480 | 461 | 463 | 316,000 | 4,630 |
| 1995-09-08 | 479 | 487 | 468 | 483 | 2,485,000 | 4,830 |
| 1995-09-07 | 445 | 449 | 440 | 449 | 128,000 | 4,490 |
| 1995-09-06 | 458 | 463 | 440 | 440 | 105,000 | 4,400 |
| 1995-09-05 | 453 | 464 | 447 | 463 | 108,000 | 4,630 |
| 1995-09-04 | 479 | 480 | 454 | 458 | 135,000 | 4,580 |
| 1995-09-01 | 469 | 484 | 464 | 474 | 139,000 | 4,740 |
| 1995-08-31 | 470 | 477 | 461 | 469 | 85,000 | 4,690 |
| 1995-08-30 | 490 | 490 | 467 | 480 | 107,000 | 4,800 |
| 1995-08-29 | 470 | 483 | 460 | 483 | 102,000 | 4,830 |
| 1995-08-28 | 446 | 470 | 446 | 470 | 90,000 | 4,700 |
| 1995-08-25 | 470 | 471 | 449 | 451 | 124,000 | 4,510 |
| 1995-08-24 | 458 | 471 | 455 | 471 | 130,000 | 4,710 |
| 1995-08-23 | 463 | 463 | 454 | 459 | 59,000 | 4,590 |
| 1995-08-22 | 452 | 470 | 451 | 463 | 175,000 | 4,630 |
| 1995-08-21 | 459 | 462 | 444 | 452 | 154,000 | 4,520 |
| 1995-08-18 | 477 | 482 | 459 | 459 | 484,000 | 4,590 |
| 1995-08-17 | 455 | 482 | 450 | 482 | 556,000 | 4,820 |
| 1995-08-16 | 450 | 456 | 448 | 455 | 732,000 | 4,550 |
| 1995-08-15 | 412 | 430 | 412 | 422 | 249,000 | 4,220 |
| 1995-08-14 | 413 | 426 | 413 | 422 | 74,000 | 4,220 |
| 1995-08-11 | 421 | 421 | 409 | 409 | 359,000 | 4,090 |
| 1995-08-10 | 409 | 417 | 406 | 416 | 254,000 | 4,160 |
| 1995-08-09 | 428 | 428 | 418 | 418 | 75,000 | 4,180 |
| 1995-08-08 | 415 | 429 | 406 | 429 | 179,000 | 4,290 |
| 1995-08-07 | 418 | 418 | 406 | 410 | 118,000 | 4,100 |
| 1995-08-04 | 423 | 423 | 413 | 419 | 88,000 | 4,190 |
| 1995-08-03 | 440 | 444 | 411 | 413 | 220,000 | 4,130 |
| 1995-08-02 | 404 | 435 | 403 | 435 | 162,000 | 4,350 |
| 1995-08-01 | 413 | 417 | 408 | 408 | 92,000 | 4,080 |
| 1995-07-31 | 435 | 440 | 432 | 432 | 239,000 | 4,320 |
| 1995-07-28 | 425 | 437 | 411 | 426 | 129,000 | 4,260 |
| 1995-07-27 | 406 | 437 | 406 | 436 | 181,000 | 4,360 |
| 1995-07-26 | 405 | 419 | 402 | 410 | 99,000 | 4,100 |
| 1995-07-25 | 421 | 426 | 405 | 405 | 86,000 | 4,050 |
| 1995-07-24 | 432 | 439 | 416 | 421 | 171,000 | 4,210 |
| 1995-07-21 | 439 | 440 | 431 | 431 | 157,000 | 4,310 |
| 1995-07-20 | 422 | 428 | 416 | 426 | 84,000 | 4,260 |
| 1995-07-19 | 416 | 428 | 410 | 428 | 84,000 | 4,280 |
| 1995-07-18 | 445 | 445 | 418 | 423 | 127,000 | 4,230 |
| 1995-07-17 | 440 | 445 | 436 | 440 | 211,000 | 4,400 |
| 1995-07-14 | 425 | 425 | 411 | 412 | 395,000 | 4,120 |
| 1995-07-13 | 423 | 423 | 410 | 410 | 256,000 | 4,100 |
| 1995-07-12 | 428 | 440 | 423 | 423 | 336,000 | 4,230 |
| 1995-07-11 | 415 | 428 | 409 | 426 | 686,000 | 4,260 |
| 1995-07-10 | 440 | 449 | 420 | 420 | 693,000 | 4,200 |
| 1995-07-07 | 415 | 450 | 403 | 435 | 600,000 | 4,350 |
| 1995-07-06 | 377 | 405 | 377 | 405 | 138,000 | 4,050 |
| 1995-07-05 | 379 | 380 | 373 | 374 | 76,000 | 3,740 |
| 1995-07-04 | 374 | 380 | 373 | 380 | 94,000 | 3,800 |
| 1995-07-03 | 386 | 386 | 372 | 373 | 232,000 | 3,730 |
| 1995-06-30 | 381 | 381 | 371 | 371 | 167,000 | 3,710 |
| 1995-06-29 | 380 | 380 | 370 | 371 | 353,000 | 3,710 |
| 1995-06-28 | 371 | 371 | 365 | 371 | 675,000 | 3,710 |
| 1995-06-27 | 385 | 385 | 370 | 371 | 533,000 | 3,710 |
| 1995-06-26 | 390 | 390 | 376 | 387 | 197,000 | 3,870 |
| 1995-06-23 | 387 | 390 | 383 | 389 | 218,000 | 3,890 |
| 1995-06-22 | 385 | 389 | 375 | 389 | 92,000 | 3,890 |
| 1995-06-21 | 386 | 390 | 382 | 390 | 162,000 | 3,900 |
| 1995-06-20 | 375 | 376 | 371 | 376 | 419,000 | 3,760 |
| 1995-06-19 | 371 | 372 | 371 | 371 | 134,000 | 3,710 |
| 1995-06-16 | 377 | 377 | 371 | 371 | 203,000 | 3,710 |
| 1995-06-15 | 372 | 376 | 369 | 376 | 293,000 | 3,760 |
| 1995-06-14 | 373 | 382 | 370 | 370 | 412,000 | 3,700 |
| 1995-06-13 | 362 | 370 | 351 | 370 | 361,000 | 3,700 |
| 1995-06-12 | 361 | 364 | 360 | 362 | 147,000 | 3,620 |
| 1995-06-09 | 362 | 385 | 362 | 382 | 1,145,000 | 3,820 |
| 1995-06-08 | 378 | 378 | 368 | 369 | 190,000 | 3,690 |
| 1995-06-07 | 375 | 395 | 375 | 378 | 122,000 | 3,780 |
| 1995-06-06 | 400 | 400 | 370 | 370 | 80,000 | 3,700 |
| 1995-06-05 | 398 | 398 | 386 | 393 | 84,000 | 3,930 |
| 1995-06-02 | 395 | 400 | 393 | 400 | 162,000 | 4,000 |
| 1995-06-01 | 372 | 380 | 367 | 375 | 152,000 | 3,750 |
| 1995-05-31 | 390 | 393 | 363 | 366 | 206,000 | 3,660 |
| 1995-05-30 | 379 | 391 | 379 | 385 | 117,000 | 3,850 |
| 1995-05-29 | 362 | 370 | 362 | 370 | 102,000 | 3,700 |
| 1995-05-26 | 365 | 382 | 363 | 382 | 148,000 | 3,820 |
| 1995-05-25 | 405 | 405 | 365 | 365 | 291,000 | 3,650 |
| 1995-05-24 | 394 | 408 | 393 | 405 | 239,000 | 4,050 |
| 1995-05-23 | 380 | 399 | 377 | 399 | 135,000 | 3,990 |
| 1995-05-22 | 409 | 409 | 375 | 375 | 232,000 | 3,750 |
| 1995-05-19 | 410 | 410 | 394 | 399 | 220,000 | 3,990 |
| 1995-05-18 | 413 | 413 | 400 | 405 | 220,000 | 4,050 |
| 1995-05-17 | 420 | 420 | 408 | 408 | 236,000 | 4,080 |
| 1995-05-16 | 421 | 423 | 420 | 420 | 124,000 | 4,200 |
| 1995-05-15 | 424 | 434 | 415 | 434 | 139,000 | 4,340 |
| 1995-05-12 | 421 | 422 | 411 | 419 | 344,000 | 4,190 |
| 1995-05-11 | 440 | 440 | 415 | 416 | 198,000 | 4,160 |
| 1995-05-10 | 426 | 441 | 426 | 436 | 191,000 | 4,360 |
| 1995-05-09 | 446 | 446 | 431 | 431 | 160,000 | 4,310 |
| 1995-05-08 | 439 | 450 | 437 | 447 | 164,000 | 4,470 |
| 1995-05-02 | 433 | 444 | 426 | 444 | 190,000 | 4,440 |
| 1995-05-01 | 429 | 435 | 421 | 428 | 54,000 | 4,280 |
| 1995-04-28 | 430 | 434 | 429 | 434 | 401,000 | 4,340 |
| 1995-04-27 | 425 | 430 | 420 | 421 | 329,000 | 4,210 |
| 1995-04-26 | 425 | 426 | 418 | 420 | 178,000 | 4,200 |
| 1995-04-25 | 418 | 429 | 417 | 420 | 368,000 | 4,200 |
| 1995-04-24 | 437 | 437 | 413 | 413 | 151,000 | 4,130 |
| 1995-04-21 | 437 | 444 | 437 | 442 | 292,000 | 4,420 |
| 1995-04-20 | 426 | 429 | 420 | 429 | 426,000 | 4,290 |
| 1995-04-19 | 407 | 426 | 407 | 420 | 212,000 | 4,200 |
| 1995-04-18 | 412 | 412 | 404 | 410 | 106,000 | 4,100 |
| 1995-04-17 | 401 | 407 | 401 | 407 | 192,000 | 4,070 |
| 1995-04-14 | 399 | 410 | 397 | 401 | 586,000 | 4,010 |
| 1995-04-13 | 398 | 410 | 393 | 397 | 213,000 | 3,970 |
| 1995-04-12 | 396 | 400 | 395 | 398 | 127,000 | 3,980 |
| 1995-04-11 | 405 | 405 | 395 | 397 | 132,000 | 3,970 |
| 1995-04-10 | 390 | 408 | 385 | 403 | 210,000 | 4,030 |
| 1995-04-07 | 380 | 391 | 380 | 391 | 147,000 | 3,910 |
| 1995-04-06 | 385 | 391 | 382 | 385 | 184,000 | 3,850 |
| 1995-04-05 | 376 | 380 | 368 | 380 | 183,000 | 3,800 |
| 1995-04-04 | 367 | 377 | 362 | 371 | 273,000 | 3,710 |
| 1995-04-03 | 380 | 384 | 356 | 362 | 507,000 | 3,620 |
| 1995-03-31 | 424 | 424 | 385 | 385 | 268,000 | 3,850 |
| 1995-03-30 | 407 | 415 | 404 | 415 | 121,000 | 4,150 |
| 1995-03-29 | 432 | 432 | 403 | 406 | 239,000 | 4,060 |
| 1995-03-28 | 418 | 433 | 415 | 433 | 185,000 | 4,330 |
| 1995-03-27 | 402 | 430 | 401 | 421 | 197,000 | 4,210 |
| 1995-03-24 | 401 | 401 | 381 | 400 | 132,000 | 4,000 |
| 1995-03-23 | 411 | 415 | 396 | 406 | 217,000 | 4,060 |
| 1995-03-22 | 423 | 424 | 405 | 415 | 189,000 | 4,150 |
| 1995-03-20 | 414 | 425 | 410 | 424 | 207,000 | 4,240 |
| 1995-03-17 | 420 | 420 | 405 | 409 | 111,000 | 4,090 |
| 1995-03-16 | 420 | 420 | 410 | 410 | 83,000 | 4,100 |
| 1995-03-15 | 407 | 425 | 396 | 425 | 574,000 | 4,250 |
| 1995-03-14 | 410 | 410 | 393 | 404 | 163,000 | 4,040 |
| 1995-03-13 | 408 | 410 | 392 | 410 | 216,000 | 4,100 |
| 1995-03-10 | 418 | 425 | 405 | 405 | 1,632,000 | 4,050 |
| 1995-03-09 | 422 | 428 | 420 | 421 | 112,000 | 4,210 |
| 1995-03-08 | 425 | 428 | 420 | 420 | 267,000 | 4,200 |
| 1995-03-07 | 438 | 440 | 429 | 429 | 155,000 | 4,290 |
| 1995-03-06 | 433 | 445 | 430 | 437 | 93,000 | 4,370 |
| 1995-03-03 | 433 | 442 | 433 | 438 | 196,000 | 4,380 |
| 1995-03-02 | 444 | 451 | 431 | 438 | 258,000 | 4,380 |
| 1995-03-01 | 450 | 450 | 432 | 439 | 350,000 | 4,390 |
| 1995-02-28 | 454 | 466 | 447 | 447 | 247,000 | 4,470 |
| 1995-02-27 | 445 | 454 | 440 | 453 | 256,000 | 4,530 |
| 1995-02-24 | 465 | 470 | 457 | 457 | 303,000 | 4,570 |
| 1995-02-23 | 475 | 476 | 464 | 470 | 190,000 | 4,700 |
| 1995-02-22 | 482 | 483 | 478 | 478 | 203,000 | 4,780 |
| 1995-02-21 | 480 | 485 | 471 | 477 | 896,000 | 4,770 |
| 1995-02-20 | 480 | 481 | 471 | 472 | 91,000 | 4,720 |
| 1995-02-17 | 468 | 490 | 468 | 478 | 349,000 | 4,780 |
| 1995-02-16 | 479 | 479 | 468 | 470 | 270,000 | 4,700 |
| 1995-02-15 | 488 | 492 | 479 | 489 | 186,000 | 4,890 |
| 1995-02-14 | 498 | 500 | 494 | 494 | 104,000 | 4,940 |
| 1995-02-13 | 500 | 504 | 499 | 500 | 93,000 | 5,000 |
| 1995-02-10 | 492 | 500 | 491 | 500 | 299,000 | 5,000 |
| 1995-02-09 | 499 | 500 | 490 | 492 | 89,000 | 4,920 |
| 1995-02-08 | 501 | 502 | 492 | 500 | 145,000 | 5,000 |
| 1995-02-07 | 501 | 512 | 499 | 511 | 119,000 | 5,110 |
| 1995-02-06 | 511 | 511 | 507 | 509 | 123,000 | 5,090 |
| 1995-02-03 | 501 | 507 | 500 | 501 | 192,000 | 5,010 |
| 1995-02-02 | 500 | 511 | 499 | 500 | 353,000 | 5,000 |
| 1995-02-01 | 504 | 510 | 497 | 500 | 346,000 | 5,000 |
| 1995-01-31 | 512 | 512 | 485 | 489 | 367,000 | 4,890 |
| 1995-01-30 | 511 | 519 | 501 | 512 | 345,000 | 5,120 |
| 1995-01-27 | 510 | 518 | 505 | 512 | 812,000 | 5,120 |
| 1995-01-26 | 495 | 505 | 481 | 502 | 1,306,000 | 5,020 |
| 1995-01-25 | 460 | 464 | 455 | 455 | 276,000 | 4,550 |
| 1995-01-24 | 472 | 472 | 455 | 460 | 359,000 | 4,600 |
| 1995-01-23 | 500 | 500 | 468 | 472 | 355,000 | 4,720 |
| 1995-01-20 | 490 | 499 | 490 | 495 | 180,000 | 4,950 |
| 1995-01-19 | 501 | 510 | 495 | 499 | 144,000 | 4,990 |
| 1995-01-18 | 496 | 504 | 493 | 500 | 136,000 | 5,000 |
| 1995-01-17 | 502 | 502 | 493 | 498 | 126,000 | 4,980 |
| 1995-01-13 | 506 | 506 | 490 | 503 | 516,000 | 5,030 |
| 1995-01-12 | 506 | 509 | 505 | 505 | 88,000 | 5,050 |
| 1995-01-11 | 502 | 510 | 501 | 505 | 277,000 | 5,050 |
| 1995-01-10 | 500 | 510 | 500 | 510 | 311,000 | 5,100 |
| 1995-01-09 | 506 | 512 | 504 | 506 | 306,000 | 5,060 |
| 1995-01-06 | 500 | 507 | 500 | 506 | 205,000 | 5,060 |
| 1995-01-05 | 510 | 510 | 502 | 507 | 30,000 | 5,070 |
| 1995-01-04 | 513 | 513 | 501 | 501 | 21,000 | 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
