7231 トピー工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 435 | 435 | 424 | 425 | 187,000 | 4,250 |
| 1996-12-27 | 435 | 435 | 421 | 435 | 168,000 | 4,350 |
| 1996-12-26 | 448 | 448 | 430 | 435 | 386,000 | 4,350 |
| 1996-12-25 | 435 | 445 | 432 | 443 | 253,000 | 4,430 |
| 1996-12-24 | 464 | 465 | 440 | 440 | 346,000 | 4,400 |
| 1996-12-20 | 451 | 468 | 451 | 468 | 253,000 | 4,680 |
| 1996-12-19 | 481 | 481 | 450 | 450 | 310,000 | 4,500 |
| 1996-12-18 | 484 | 487 | 481 | 481 | 127,000 | 4,810 |
| 1996-12-17 | 485 | 486 | 479 | 482 | 481,000 | 4,820 |
| 1996-12-16 | 497 | 497 | 484 | 485 | 103,000 | 4,850 |
| 1996-12-13 | 499 | 499 | 475 | 487 | 1,742,000 | 4,870 |
| 1996-12-12 | 490 | 503 | 487 | 503 | 97,000 | 5,030 |
| 1996-12-11 | 495 | 500 | 491 | 500 | 277,000 | 5,000 |
| 1996-12-10 | 504 | 504 | 495 | 499 | 221,000 | 4,990 |
| 1996-12-09 | 502 | 508 | 497 | 500 | 147,000 | 5,000 |
| 1996-12-06 | 507 | 510 | 495 | 500 | 318,000 | 5,000 |
| 1996-12-05 | 507 | 513 | 505 | 507 | 202,000 | 5,070 |
| 1996-12-04 | 508 | 516 | 508 | 513 | 249,000 | 5,130 |
| 1996-12-03 | 500 | 508 | 500 | 508 | 144,000 | 5,080 |
| 1996-12-02 | 517 | 518 | 500 | 500 | 115,000 | 5,000 |
| 1996-11-29 | 519 | 519 | 514 | 517 | 130,000 | 5,170 |
| 1996-11-28 | 519 | 519 | 512 | 516 | 187,000 | 5,160 |
| 1996-11-27 | 516 | 522 | 513 | 521 | 222,000 | 5,210 |
| 1996-11-26 | 522 | 522 | 512 | 515 | 319,000 | 5,150 |
| 1996-11-25 | 519 | 522 | 510 | 512 | 154,000 | 5,120 |
| 1996-11-22 | 512 | 521 | 505 | 518 | 195,000 | 5,180 |
| 1996-11-21 | 518 | 519 | 516 | 518 | 371,000 | 5,180 |
| 1996-11-20 | 517 | 519 | 514 | 519 | 294,000 | 5,190 |
| 1996-11-19 | 511 | 514 | 507 | 514 | 147,000 | 5,140 |
| 1996-11-18 | 516 | 519 | 508 | 511 | 134,000 | 5,110 |
| 1996-11-15 | 520 | 523 | 515 | 516 | 225,000 | 5,160 |
| 1996-11-14 | 523 | 523 | 518 | 520 | 131,000 | 5,200 |
| 1996-11-13 | 523 | 527 | 517 | 527 | 845,000 | 5,270 |
| 1996-11-12 | 523 | 529 | 520 | 528 | 324,000 | 5,280 |
| 1996-11-11 | 519 | 522 | 513 | 519 | 242,000 | 5,190 |
| 1996-11-08 | 508 | 520 | 506 | 520 | 933,000 | 5,200 |
| 1996-11-07 | 515 | 517 | 508 | 508 | 369,000 | 5,080 |
| 1996-11-06 | 495 | 515 | 495 | 507 | 216,000 | 5,070 |
| 1996-11-05 | 495 | 495 | 481 | 489 | 36,000 | 4,890 |
| 1996-11-01 | 489 | 494 | 483 | 493 | 174,000 | 4,930 |
| 1996-10-31 | 495 | 496 | 481 | 481 | 118,000 | 4,810 |
| 1996-10-30 | 502 | 505 | 490 | 490 | 112,000 | 4,900 |
| 1996-10-29 | 507 | 515 | 500 | 506 | 94,000 | 5,060 |
| 1996-10-28 | 512 | 512 | 497 | 505 | 214,000 | 5,050 |
| 1996-10-25 | 509 | 509 | 498 | 498 | 342,000 | 4,980 |
| 1996-10-24 | 504 | 510 | 498 | 509 | 252,000 | 5,090 |
| 1996-10-23 | 497 | 510 | 496 | 510 | 224,000 | 5,100 |
| 1996-10-22 | 507 | 512 | 499 | 507 | 104,000 | 5,070 |
| 1996-10-21 | 521 | 525 | 517 | 517 | 263,000 | 5,170 |
| 1996-10-18 | 512 | 520 | 512 | 517 | 543,000 | 5,170 |
| 1996-10-17 | 511 | 520 | 511 | 512 | 113,000 | 5,120 |
| 1996-10-16 | 519 | 519 | 514 | 516 | 188,000 | 5,160 |
| 1996-10-15 | 515 | 519 | 510 | 519 | 265,000 | 5,190 |
| 1996-10-14 | 503 | 507 | 503 | 505 | 162,000 | 5,050 |
| 1996-10-11 | 501 | 513 | 496 | 508 | 387,000 | 5,080 |
| 1996-10-09 | 492 | 500 | 492 | 492 | 63,000 | 4,920 |
| 1996-10-08 | 497 | 508 | 497 | 502 | 226,000 | 5,020 |
| 1996-10-07 | 503 | 510 | 498 | 509 | 137,000 | 5,090 |
| 1996-10-04 | 500 | 509 | 500 | 509 | 179,000 | 5,090 |
| 1996-10-03 | 516 | 520 | 508 | 510 | 317,000 | 5,100 |
| 1996-10-02 | 519 | 520 | 510 | 510 | 247,000 | 5,100 |
| 1996-10-01 | 518 | 520 | 514 | 514 | 352,000 | 5,140 |
| 1996-09-30 | 528 | 528 | 510 | 515 | 165,000 | 5,150 |
| 1996-09-27 | 509 | 520 | 508 | 508 | 321,000 | 5,080 |
| 1996-09-26 | 524 | 530 | 514 | 514 | 291,000 | 5,140 |
| 1996-09-25 | 516 | 524 | 516 | 524 | 346,000 | 5,240 |
| 1996-09-24 | 501 | 518 | 501 | 516 | 320,000 | 5,160 |
| 1996-09-20 | 515 | 520 | 505 | 520 | 383,000 | 5,200 |
| 1996-09-19 | 505 | 513 | 505 | 510 | 269,000 | 5,100 |
| 1996-09-18 | 512 | 522 | 511 | 515 | 349,000 | 5,150 |
| 1996-09-17 | 515 | 520 | 512 | 519 | 403,000 | 5,190 |
| 1996-09-13 | 484 | 510 | 484 | 508 | 1,535,000 | 5,080 |
| 1996-09-12 | 492 | 492 | 477 | 480 | 582,000 | 4,800 |
| 1996-09-11 | 485 | 497 | 480 | 497 | 362,000 | 4,970 |
| 1996-09-10 | 463 | 485 | 460 | 480 | 364,000 | 4,800 |
| 1996-09-09 | 466 | 466 | 459 | 460 | 212,000 | 4,600 |
| 1996-09-06 | 467 | 468 | 461 | 461 | 115,000 | 4,610 |
| 1996-09-05 | 469 | 475 | 467 | 467 | 198,000 | 4,670 |
| 1996-09-04 | 457 | 473 | 457 | 468 | 263,000 | 4,680 |
| 1996-09-03 | 452 | 461 | 450 | 455 | 226,000 | 4,550 |
| 1996-09-02 | 460 | 460 | 452 | 455 | 155,000 | 4,550 |
| 1996-08-30 | 471 | 471 | 457 | 460 | 319,000 | 4,600 |
| 1996-08-29 | 475 | 475 | 468 | 473 | 109,000 | 4,730 |
| 1996-08-28 | 478 | 483 | 476 | 476 | 147,000 | 4,760 |
| 1996-08-27 | 483 | 490 | 481 | 483 | 110,000 | 4,830 |
| 1996-08-26 | 492 | 498 | 487 | 488 | 102,000 | 4,880 |
| 1996-08-23 | 501 | 503 | 497 | 502 | 370,000 | 5,020 |
| 1996-08-22 | 495 | 502 | 492 | 501 | 272,000 | 5,010 |
| 1996-08-21 | 493 | 499 | 490 | 496 | 272,000 | 4,960 |
| 1996-08-20 | 494 | 494 | 483 | 493 | 132,000 | 4,930 |
| 1996-08-19 | 471 | 493 | 471 | 493 | 182,000 | 4,930 |
| 1996-08-16 | 480 | 480 | 470 | 471 | 150,000 | 4,710 |
| 1996-08-15 | 487 | 488 | 480 | 480 | 136,000 | 4,800 |
| 1996-08-14 | 485 | 488 | 480 | 488 | 183,000 | 4,880 |
| 1996-08-13 | 466 | 488 | 461 | 488 | 304,000 | 4,880 |
| 1996-08-12 | 464 | 466 | 461 | 466 | 64,000 | 4,660 |
| 1996-08-09 | 459 | 464 | 451 | 464 | 580,000 | 4,640 |
| 1996-08-08 | 463 | 470 | 462 | 469 | 183,000 | 4,690 |
| 1996-08-07 | 477 | 477 | 461 | 461 | 185,000 | 4,610 |
| 1996-08-06 | 482 | 482 | 477 | 477 | 131,000 | 4,770 |
| 1996-08-05 | 489 | 490 | 483 | 490 | 81,000 | 4,900 |
| 1996-08-02 | 483 | 494 | 482 | 484 | 106,000 | 4,840 |
| 1996-08-01 | 472 | 480 | 467 | 479 | 158,000 | 4,790 |
| 1996-07-31 | 482 | 482 | 467 | 467 | 176,000 | 4,670 |
| 1996-07-30 | 482 | 482 | 472 | 472 | 190,000 | 4,720 |
| 1996-07-29 | 492 | 495 | 481 | 482 | 279,000 | 4,820 |
| 1996-07-26 | 495 | 495 | 486 | 490 | 206,000 | 4,900 |
| 1996-07-25 | 484 | 495 | 479 | 488 | 218,000 | 4,880 |
| 1996-07-24 | 500 | 500 | 479 | 479 | 234,000 | 4,790 |
| 1996-07-23 | 495 | 510 | 494 | 510 | 138,000 | 5,100 |
| 1996-07-22 | 517 | 520 | 504 | 504 | 963,000 | 5,040 |
| 1996-07-19 | 524 | 524 | 517 | 517 | 213,000 | 5,170 |
| 1996-07-18 | 511 | 524 | 511 | 520 | 79,000 | 5,200 |
| 1996-07-17 | 510 | 515 | 506 | 513 | 135,000 | 5,130 |
| 1996-07-16 | 507 | 510 | 500 | 505 | 120,000 | 5,050 |
| 1996-07-15 | 498 | 520 | 498 | 520 | 206,000 | 5,200 |
| 1996-07-12 | 498 | 508 | 498 | 508 | 231,000 | 5,080 |
| 1996-07-11 | 503 | 508 | 502 | 508 | 114,000 | 5,080 |
| 1996-07-10 | 525 | 526 | 507 | 508 | 194,000 | 5,080 |
| 1996-07-09 | 514 | 514 | 498 | 505 | 69,000 | 5,050 |
| 1996-07-08 | 518 | 525 | 511 | 514 | 129,000 | 5,140 |
| 1996-07-05 | 530 | 530 | 525 | 526 | 112,000 | 5,260 |
| 1996-07-04 | 530 | 530 | 514 | 527 | 76,000 | 5,270 |
| 1996-07-03 | 528 | 530 | 523 | 530 | 189,000 | 5,300 |
| 1996-07-02 | 531 | 531 | 524 | 530 | 69,000 | 5,300 |
| 1996-07-01 | 540 | 540 | 530 | 530 | 175,000 | 5,300 |
| 1996-06-28 | 537 | 538 | 532 | 535 | 261,000 | 5,350 |
| 1996-06-27 | 530 | 534 | 527 | 527 | 130,000 | 5,270 |
| 1996-06-26 | 537 | 538 | 532 | 537 | 260,000 | 5,370 |
| 1996-06-25 | 533 | 540 | 531 | 531 | 361,000 | 5,310 |
| 1996-06-24 | 539 | 540 | 536 | 539 | 261,000 | 5,390 |
| 1996-06-21 | 534 | 543 | 529 | 533 | 754,000 | 5,330 |
| 1996-06-20 | 523 | 529 | 517 | 529 | 260,000 | 5,290 |
| 1996-06-19 | 521 | 532 | 521 | 522 | 669,000 | 5,220 |
| 1996-06-18 | 517 | 528 | 513 | 527 | 268,000 | 5,270 |
| 1996-06-17 | 517 | 529 | 517 | 517 | 379,000 | 5,170 |
| 1996-06-14 | 521 | 523 | 510 | 517 | 1,851,000 | 5,170 |
| 1996-06-13 | 509 | 511 | 506 | 507 | 201,000 | 5,070 |
| 1996-06-12 | 500 | 501 | 496 | 499 | 249,000 | 4,990 |
| 1996-06-11 | 501 | 501 | 495 | 501 | 186,000 | 5,010 |
| 1996-06-10 | 502 | 502 | 496 | 501 | 113,000 | 5,010 |
| 1996-06-07 | 505 | 505 | 499 | 502 | 165,000 | 5,020 |
| 1996-06-06 | 509 | 510 | 503 | 504 | 139,000 | 5,040 |
| 1996-06-05 | 505 | 506 | 501 | 504 | 84,000 | 5,040 |
| 1996-06-04 | 495 | 505 | 493 | 501 | 162,000 | 5,010 |
| 1996-06-03 | 518 | 518 | 487 | 490 | 240,000 | 4,900 |
| 1996-05-31 | 521 | 522 | 512 | 513 | 150,000 | 5,130 |
| 1996-05-30 | 510 | 516 | 505 | 511 | 139,000 | 5,110 |
| 1996-05-29 | 512 | 525 | 512 | 521 | 476,000 | 5,210 |
| 1996-05-28 | 520 | 524 | 507 | 516 | 158,000 | 5,160 |
| 1996-05-27 | 515 | 516 | 496 | 516 | 142,000 | 5,160 |
| 1996-05-24 | 518 | 518 | 504 | 511 | 389,000 | 5,110 |
| 1996-05-23 | 517 | 524 | 512 | 520 | 137,000 | 5,200 |
| 1996-05-22 | 516 | 526 | 496 | 511 | 121,000 | 5,110 |
| 1996-05-21 | 530 | 530 | 519 | 526 | 288,000 | 5,260 |
| 1996-05-20 | 520 | 538 | 520 | 524 | 364,000 | 5,240 |
| 1996-05-17 | 507 | 517 | 493 | 516 | 189,000 | 5,160 |
| 1996-05-16 | 520 | 523 | 508 | 517 | 416,000 | 5,170 |
| 1996-05-15 | 493 | 515 | 493 | 515 | 455,000 | 5,150 |
| 1996-05-14 | 500 | 500 | 488 | 489 | 151,000 | 4,890 |
| 1996-05-13 | 503 | 503 | 490 | 490 | 127,000 | 4,900 |
| 1996-05-10 | 491 | 500 | 491 | 493 | 255,000 | 4,930 |
| 1996-05-09 | 509 | 509 | 490 | 491 | 316,000 | 4,910 |
| 1996-05-08 | 495 | 510 | 495 | 510 | 207,000 | 5,100 |
| 1996-05-07 | 497 | 498 | 495 | 495 | 172,000 | 4,950 |
| 1996-05-02 | 499 | 501 | 495 | 495 | 516,000 | 4,950 |
| 1996-05-01 | 501 | 518 | 500 | 502 | 382,000 | 5,020 |
| 1996-04-30 | 510 | 510 | 499 | 501 | 283,000 | 5,010 |
| 1996-04-26 | 511 | 515 | 511 | 511 | 294,000 | 5,110 |
| 1996-04-25 | 516 | 521 | 511 | 511 | 142,000 | 5,110 |
| 1996-04-24 | 516 | 522 | 513 | 521 | 224,000 | 5,210 |
| 1996-04-23 | 526 | 526 | 512 | 517 | 189,000 | 5,170 |
| 1996-04-22 | 511 | 520 | 511 | 520 | 308,000 | 5,200 |
| 1996-04-19 | 504 | 508 | 501 | 503 | 166,000 | 5,030 |
| 1996-04-18 | 510 | 514 | 500 | 504 | 234,000 | 5,040 |
| 1996-04-17 | 518 | 520 | 507 | 507 | 229,000 | 5,070 |
| 1996-04-16 | 517 | 523 | 512 | 513 | 272,000 | 5,130 |
| 1996-04-15 | 524 | 524 | 516 | 517 | 230,000 | 5,170 |
| 1996-04-12 | 505 | 513 | 505 | 509 | 386,000 | 5,090 |
| 1996-04-11 | 508 | 508 | 504 | 505 | 201,000 | 5,050 |
| 1996-04-10 | 515 | 520 | 503 | 503 | 140,000 | 5,030 |
| 1996-04-09 | 525 | 525 | 513 | 516 | 141,000 | 5,160 |
| 1996-04-08 | 508 | 514 | 506 | 509 | 125,000 | 5,090 |
| 1996-04-05 | 509 | 528 | 509 | 528 | 182,000 | 5,280 |
| 1996-04-04 | 512 | 520 | 512 | 514 | 261,000 | 5,140 |
| 1996-04-03 | 520 | 528 | 505 | 510 | 254,000 | 5,100 |
| 1996-04-02 | 517 | 520 | 510 | 517 | 302,000 | 5,170 |
| 1996-04-01 | 530 | 530 | 510 | 517 | 524,000 | 5,170 |
| 1996-03-29 | 517 | 517 | 511 | 511 | 250,000 | 5,110 |
| 1996-03-28 | 529 | 535 | 510 | 520 | 647,000 | 5,200 |
| 1996-03-27 | 509 | 539 | 508 | 532 | 1,565,000 | 5,320 |
| 1996-03-26 | 491 | 509 | 489 | 509 | 522,000 | 5,090 |
| 1996-03-25 | 494 | 494 | 488 | 491 | 172,000 | 4,910 |
| 1996-03-22 | 484 | 490 | 481 | 488 | 275,000 | 4,880 |
| 1996-03-21 | 484 | 485 | 472 | 476 | 236,000 | 4,760 |
| 1996-03-19 | 478 | 483 | 469 | 476 | 270,000 | 4,760 |
| 1996-03-18 | 475 | 484 | 475 | 483 | 241,000 | 4,830 |
| 1996-03-15 | 467 | 484 | 467 | 475 | 402,000 | 4,750 |
| 1996-03-14 | 465 | 468 | 462 | 467 | 152,000 | 4,670 |
| 1996-03-13 | 466 | 470 | 461 | 470 | 196,000 | 4,700 |
| 1996-03-12 | 465 | 471 | 465 | 468 | 132,000 | 4,680 |
| 1996-03-11 | 471 | 471 | 460 | 460 | 222,000 | 4,600 |
| 1996-03-08 | 469 | 481 | 469 | 476 | 3,372,000 | 4,760 |
| 1996-03-07 | 465 | 475 | 458 | 475 | 356,000 | 4,750 |
| 1996-03-06 | 470 | 470 | 458 | 467 | 195,000 | 4,670 |
| 1996-03-05 | 453 | 478 | 453 | 472 | 244,000 | 4,720 |
| 1996-03-04 | 453 | 459 | 452 | 452 | 80,000 | 4,520 |
| 1996-03-01 | 446 | 470 | 445 | 468 | 176,000 | 4,680 |
| 1996-02-29 | 460 | 460 | 446 | 455 | 117,000 | 4,550 |
| 1996-02-28 | 463 | 466 | 445 | 445 | 182,000 | 4,450 |
| 1996-02-27 | 480 | 480 | 440 | 440 | 234,000 | 4,400 |
| 1996-02-26 | 472 | 475 | 470 | 475 | 217,000 | 4,750 |
| 1996-02-23 | 472 | 474 | 468 | 470 | 199,000 | 4,700 |
| 1996-02-22 | 476 | 476 | 460 | 462 | 131,000 | 4,620 |
| 1996-02-21 | 492 | 492 | 464 | 468 | 205,000 | 4,680 |
| 1996-02-20 | 490 | 490 | 477 | 484 | 94,000 | 4,840 |
| 1996-02-19 | 487 | 495 | 480 | 495 | 135,000 | 4,950 |
| 1996-02-16 | 490 | 491 | 483 | 487 | 191,000 | 4,870 |
| 1996-02-15 | 482 | 495 | 482 | 495 | 192,000 | 4,950 |
| 1996-02-14 | 483 | 490 | 480 | 487 | 190,000 | 4,870 |
| 1996-02-13 | 488 | 488 | 483 | 483 | 156,000 | 4,830 |
| 1996-02-09 | 490 | 490 | 483 | 483 | 403,000 | 4,830 |
| 1996-02-08 | 486 | 490 | 481 | 490 | 115,000 | 4,900 |
| 1996-02-07 | 490 | 490 | 481 | 486 | 399,000 | 4,860 |
| 1996-02-06 | 482 | 490 | 479 | 487 | 155,000 | 4,870 |
| 1996-02-05 | 490 | 491 | 478 | 488 | 159,000 | 4,880 |
| 1996-02-02 | 486 | 493 | 485 | 485 | 259,000 | 4,850 |
| 1996-02-01 | 485 | 487 | 482 | 485 | 231,000 | 4,850 |
| 1996-01-31 | 497 | 497 | 482 | 482 | 284,000 | 4,820 |
| 1996-01-30 | 490 | 495 | 488 | 494 | 258,000 | 4,940 |
| 1996-01-29 | 487 | 489 | 480 | 485 | 170,000 | 4,850 |
| 1996-01-26 | 475 | 490 | 472 | 490 | 217,000 | 4,900 |
| 1996-01-25 | 485 | 490 | 480 | 485 | 466,000 | 4,850 |
| 1996-01-24 | 470 | 485 | 470 | 485 | 196,000 | 4,850 |
| 1996-01-23 | 484 | 485 | 472 | 472 | 133,000 | 4,720 |
| 1996-01-22 | 487 | 487 | 471 | 480 | 84,000 | 4,800 |
| 1996-01-19 | 490 | 492 | 480 | 484 | 110,000 | 4,840 |
| 1996-01-18 | 486 | 489 | 482 | 488 | 170,000 | 4,880 |
| 1996-01-17 | 494 | 495 | 490 | 494 | 156,000 | 4,940 |
| 1996-01-16 | 486 | 495 | 485 | 485 | 244,000 | 4,850 |
| 1996-01-12 | 499 | 499 | 480 | 485 | 364,000 | 4,850 |
| 1996-01-11 | 486 | 495 | 484 | 495 | 130,000 | 4,950 |
| 1996-01-10 | 482 | 497 | 482 | 496 | 194,000 | 4,960 |
| 1996-01-09 | 482 | 488 | 476 | 487 | 189,000 | 4,870 |
| 1996-01-08 | 479 | 489 | 475 | 482 | 228,000 | 4,820 |
| 1996-01-05 | 475 | 489 | 469 | 484 | 347,000 | 4,840 |
| 1996-01-04 | 484 | 490 | 480 | 480 | 180,000 | 4,800 |
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
