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
1996-12-30435435424425187,0004,250
1996-12-27435435421435168,0004,350
1996-12-26448448430435386,0004,350
1996-12-25435445432443253,0004,430
1996-12-24464465440440346,0004,400
1996-12-20451468451468253,0004,680
1996-12-19481481450450310,0004,500
1996-12-18484487481481127,0004,810
1996-12-17485486479482481,0004,820
1996-12-16497497484485103,0004,850
1996-12-134994994754871,742,0004,870
1996-12-1249050348750397,0005,030
1996-12-11495500491500277,0005,000
1996-12-10504504495499221,0004,990
1996-12-09502508497500147,0005,000
1996-12-06507510495500318,0005,000
1996-12-05507513505507202,0005,070
1996-12-04508516508513249,0005,130
1996-12-03500508500508144,0005,080
1996-12-02517518500500115,0005,000
1996-11-29519519514517130,0005,170
1996-11-28519519512516187,0005,160
1996-11-27516522513521222,0005,210
1996-11-26522522512515319,0005,150
1996-11-25519522510512154,0005,120
1996-11-22512521505518195,0005,180
1996-11-21518519516518371,0005,180
1996-11-20517519514519294,0005,190
1996-11-19511514507514147,0005,140
1996-11-18516519508511134,0005,110
1996-11-15520523515516225,0005,160
1996-11-14523523518520131,0005,200
1996-11-13523527517527845,0005,270
1996-11-12523529520528324,0005,280
1996-11-11519522513519242,0005,190
1996-11-08508520506520933,0005,200
1996-11-07515517508508369,0005,080
1996-11-06495515495507216,0005,070
1996-11-0549549548148936,0004,890
1996-11-01489494483493174,0004,930
1996-10-31495496481481118,0004,810
1996-10-30502505490490112,0004,900
1996-10-2950751550050694,0005,060
1996-10-28512512497505214,0005,050
1996-10-25509509498498342,0004,980
1996-10-24504510498509252,0005,090
1996-10-23497510496510224,0005,100
1996-10-22507512499507104,0005,070
1996-10-21521525517517263,0005,170
1996-10-18512520512517543,0005,170
1996-10-17511520511512113,0005,120
1996-10-16519519514516188,0005,160
1996-10-15515519510519265,0005,190
1996-10-14503507503505162,0005,050
1996-10-11501513496508387,0005,080
1996-10-0949250049249263,0004,920
1996-10-08497508497502226,0005,020
1996-10-07503510498509137,0005,090
1996-10-04500509500509179,0005,090
1996-10-03516520508510317,0005,100
1996-10-02519520510510247,0005,100
1996-10-01518520514514352,0005,140
1996-09-30528528510515165,0005,150
1996-09-27509520508508321,0005,080
1996-09-26524530514514291,0005,140
1996-09-25516524516524346,0005,240
1996-09-24501518501516320,0005,160
1996-09-20515520505520383,0005,200
1996-09-19505513505510269,0005,100
1996-09-18512522511515349,0005,150
1996-09-17515520512519403,0005,190
1996-09-134845104845081,535,0005,080
1996-09-12492492477480582,0004,800
1996-09-11485497480497362,0004,970
1996-09-10463485460480364,0004,800
1996-09-09466466459460212,0004,600
1996-09-06467468461461115,0004,610
1996-09-05469475467467198,0004,670
1996-09-04457473457468263,0004,680
1996-09-03452461450455226,0004,550
1996-09-02460460452455155,0004,550
1996-08-30471471457460319,0004,600
1996-08-29475475468473109,0004,730
1996-08-28478483476476147,0004,760
1996-08-27483490481483110,0004,830
1996-08-26492498487488102,0004,880
1996-08-23501503497502370,0005,020
1996-08-22495502492501272,0005,010
1996-08-21493499490496272,0004,960
1996-08-20494494483493132,0004,930
1996-08-19471493471493182,0004,930
1996-08-16480480470471150,0004,710
1996-08-15487488480480136,0004,800
1996-08-14485488480488183,0004,880
1996-08-13466488461488304,0004,880
1996-08-1246446646146664,0004,660
1996-08-09459464451464580,0004,640
1996-08-08463470462469183,0004,690
1996-08-07477477461461185,0004,610
1996-08-06482482477477131,0004,770
1996-08-0548949048349081,0004,900
1996-08-02483494482484106,0004,840
1996-08-01472480467479158,0004,790
1996-07-31482482467467176,0004,670
1996-07-30482482472472190,0004,720
1996-07-29492495481482279,0004,820
1996-07-26495495486490206,0004,900
1996-07-25484495479488218,0004,880
1996-07-24500500479479234,0004,790
1996-07-23495510494510138,0005,100
1996-07-22517520504504963,0005,040
1996-07-19524524517517213,0005,170
1996-07-1851152451152079,0005,200
1996-07-17510515506513135,0005,130
1996-07-16507510500505120,0005,050
1996-07-15498520498520206,0005,200
1996-07-12498508498508231,0005,080
1996-07-11503508502508114,0005,080
1996-07-10525526507508194,0005,080
1996-07-0951451449850569,0005,050
1996-07-08518525511514129,0005,140
1996-07-05530530525526112,0005,260
1996-07-0453053051452776,0005,270
1996-07-03528530523530189,0005,300
1996-07-0253153152453069,0005,300
1996-07-01540540530530175,0005,300
1996-06-28537538532535261,0005,350
1996-06-27530534527527130,0005,270
1996-06-26537538532537260,0005,370
1996-06-25533540531531361,0005,310
1996-06-24539540536539261,0005,390
1996-06-21534543529533754,0005,330
1996-06-20523529517529260,0005,290
1996-06-19521532521522669,0005,220
1996-06-18517528513527268,0005,270
1996-06-17517529517517379,0005,170
1996-06-145215235105171,851,0005,170
1996-06-13509511506507201,0005,070
1996-06-12500501496499249,0004,990
1996-06-11501501495501186,0005,010
1996-06-10502502496501113,0005,010
1996-06-07505505499502165,0005,020
1996-06-06509510503504139,0005,040
1996-06-0550550650150484,0005,040
1996-06-04495505493501162,0005,010
1996-06-03518518487490240,0004,900
1996-05-31521522512513150,0005,130
1996-05-30510516505511139,0005,110
1996-05-29512525512521476,0005,210
1996-05-28520524507516158,0005,160
1996-05-27515516496516142,0005,160
1996-05-24518518504511389,0005,110
1996-05-23517524512520137,0005,200
1996-05-22516526496511121,0005,110
1996-05-21530530519526288,0005,260
1996-05-20520538520524364,0005,240
1996-05-17507517493516189,0005,160
1996-05-16520523508517416,0005,170
1996-05-15493515493515455,0005,150
1996-05-14500500488489151,0004,890
1996-05-13503503490490127,0004,900
1996-05-10491500491493255,0004,930
1996-05-09509509490491316,0004,910
1996-05-08495510495510207,0005,100
1996-05-07497498495495172,0004,950
1996-05-02499501495495516,0004,950
1996-05-01501518500502382,0005,020
1996-04-30510510499501283,0005,010
1996-04-26511515511511294,0005,110
1996-04-25516521511511142,0005,110
1996-04-24516522513521224,0005,210
1996-04-23526526512517189,0005,170
1996-04-22511520511520308,0005,200
1996-04-19504508501503166,0005,030
1996-04-18510514500504234,0005,040
1996-04-17518520507507229,0005,070
1996-04-16517523512513272,0005,130
1996-04-15524524516517230,0005,170
1996-04-12505513505509386,0005,090
1996-04-11508508504505201,0005,050
1996-04-10515520503503140,0005,030
1996-04-09525525513516141,0005,160
1996-04-08508514506509125,0005,090
1996-04-05509528509528182,0005,280
1996-04-04512520512514261,0005,140
1996-04-03520528505510254,0005,100
1996-04-02517520510517302,0005,170
1996-04-01530530510517524,0005,170
1996-03-29517517511511250,0005,110
1996-03-28529535510520647,0005,200
1996-03-275095395085321,565,0005,320
1996-03-26491509489509522,0005,090
1996-03-25494494488491172,0004,910
1996-03-22484490481488275,0004,880
1996-03-21484485472476236,0004,760
1996-03-19478483469476270,0004,760
1996-03-18475484475483241,0004,830
1996-03-15467484467475402,0004,750
1996-03-14465468462467152,0004,670
1996-03-13466470461470196,0004,700
1996-03-12465471465468132,0004,680
1996-03-11471471460460222,0004,600
1996-03-084694814694763,372,0004,760
1996-03-07465475458475356,0004,750
1996-03-06470470458467195,0004,670
1996-03-05453478453472244,0004,720
1996-03-0445345945245280,0004,520
1996-03-01446470445468176,0004,680
1996-02-29460460446455117,0004,550
1996-02-28463466445445182,0004,450
1996-02-27480480440440234,0004,400
1996-02-26472475470475217,0004,750
1996-02-23472474468470199,0004,700
1996-02-22476476460462131,0004,620
1996-02-21492492464468205,0004,680
1996-02-2049049047748494,0004,840
1996-02-19487495480495135,0004,950
1996-02-16490491483487191,0004,870
1996-02-15482495482495192,0004,950
1996-02-14483490480487190,0004,870
1996-02-13488488483483156,0004,830
1996-02-09490490483483403,0004,830
1996-02-08486490481490115,0004,900
1996-02-07490490481486399,0004,860
1996-02-06482490479487155,0004,870
1996-02-05490491478488159,0004,880
1996-02-02486493485485259,0004,850
1996-02-01485487482485231,0004,850
1996-01-31497497482482284,0004,820
1996-01-30490495488494258,0004,940
1996-01-29487489480485170,0004,850
1996-01-26475490472490217,0004,900
1996-01-25485490480485466,0004,850
1996-01-24470485470485196,0004,850
1996-01-23484485472472133,0004,720
1996-01-2248748747148084,0004,800
1996-01-19490492480484110,0004,840
1996-01-18486489482488170,0004,880
1996-01-17494495490494156,0004,940
1996-01-16486495485485244,0004,850
1996-01-12499499480485364,0004,850
1996-01-11486495484495130,0004,950
1996-01-10482497482496194,0004,960
1996-01-09482488476487189,0004,870
1996-01-08479489475482228,0004,820
1996-01-05475489469484347,0004,840
1996-01-04484490480480180,0004,800

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