7231 トピー工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 195 | 205 | 195 | 198 | 243,000 | 1,980 |
| 1997-12-29 | 190 | 193 | 166 | 175 | 298,000 | 1,750 |
| 1997-12-26 | 213 | 215 | 185 | 185 | 208,000 | 1,850 |
| 1997-12-25 | 204 | 218 | 199 | 207 | 260,000 | 2,070 |
| 1997-12-24 | 213 | 213 | 195 | 204 | 265,000 | 2,040 |
| 1997-12-22 | 207 | 212 | 198 | 208 | 321,000 | 2,080 |
| 1997-12-19 | 226 | 229 | 200 | 206 | 510,000 | 2,060 |
| 1997-12-18 | 231 | 239 | 230 | 235 | 319,000 | 2,350 |
| 1997-12-17 | 230 | 244 | 228 | 235 | 588,000 | 2,350 |
| 1997-12-16 | 226 | 239 | 221 | 230 | 173,000 | 2,300 |
| 1997-12-15 | 223 | 230 | 220 | 230 | 163,000 | 2,300 |
| 1997-12-12 | 235 | 235 | 222 | 225 | 1,347,000 | 2,250 |
| 1997-12-11 | 244 | 244 | 228 | 228 | 138,000 | 2,280 |
| 1997-12-10 | 239 | 239 | 229 | 229 | 124,000 | 2,290 |
| 1997-12-09 | 245 | 250 | 235 | 244 | 298,000 | 2,440 |
| 1997-12-08 | 231 | 233 | 225 | 226 | 188,000 | 2,260 |
| 1997-12-05 | 233 | 240 | 233 | 233 | 381,000 | 2,330 |
| 1997-12-04 | 236 | 241 | 233 | 234 | 78,000 | 2,340 |
| 1997-12-03 | 245 | 245 | 240 | 241 | 125,000 | 2,410 |
| 1997-12-02 | 246 | 252 | 244 | 246 | 216,000 | 2,460 |
| 1997-12-01 | 247 | 258 | 242 | 256 | 313,000 | 2,560 |
| 1997-11-28 | 242 | 247 | 237 | 242 | 367,000 | 2,420 |
| 1997-11-27 | 240 | 249 | 232 | 247 | 243,000 | 2,470 |
| 1997-11-26 | 231 | 240 | 229 | 231 | 242,000 | 2,310 |
| 1997-11-25 | 220 | 240 | 220 | 231 | 756,000 | 2,310 |
| 1997-11-21 | 246 | 251 | 245 | 246 | 391,000 | 2,460 |
| 1997-11-20 | 234 | 255 | 234 | 245 | 344,000 | 2,450 |
| 1997-11-19 | 258 | 258 | 225 | 232 | 184,000 | 2,320 |
| 1997-11-18 | 245 | 274 | 245 | 267 | 386,000 | 2,670 |
| 1997-11-17 | 227 | 260 | 227 | 250 | 386,000 | 2,500 |
| 1997-11-14 | 228 | 238 | 225 | 225 | 909,000 | 2,250 |
| 1997-11-13 | 235 | 248 | 227 | 238 | 229,000 | 2,380 |
| 1997-11-12 | 235 | 246 | 225 | 225 | 447,000 | 2,250 |
| 1997-11-11 | 239 | 248 | 237 | 239 | 432,000 | 2,390 |
| 1997-11-10 | 232 | 250 | 232 | 236 | 279,000 | 2,360 |
| 1997-11-07 | 255 | 255 | 234 | 234 | 406,000 | 2,340 |
| 1997-11-06 | 259 | 261 | 255 | 256 | 375,000 | 2,560 |
| 1997-11-05 | 272 | 273 | 255 | 262 | 264,000 | 2,620 |
| 1997-11-04 | 289 | 289 | 265 | 268 | 283,000 | 2,680 |
| 1997-10-31 | 264 | 289 | 264 | 281 | 368,000 | 2,810 |
| 1997-10-30 | 289 | 289 | 264 | 267 | 258,000 | 2,670 |
| 1997-10-29 | 285 | 288 | 275 | 286 | 512,000 | 2,860 |
| 1997-10-28 | 270 | 278 | 264 | 275 | 426,000 | 2,750 |
| 1997-10-27 | 269 | 278 | 264 | 278 | 343,000 | 2,780 |
| 1997-10-24 | 254 | 277 | 252 | 273 | 467,000 | 2,730 |
| 1997-10-23 | 270 | 275 | 250 | 259 | 448,000 | 2,590 |
| 1997-10-22 | 261 | 279 | 255 | 279 | 346,000 | 2,790 |
| 1997-10-21 | 264 | 269 | 260 | 261 | 491,000 | 2,610 |
| 1997-10-20 | 256 | 271 | 255 | 264 | 193,000 | 2,640 |
| 1997-10-17 | 254 | 258 | 252 | 258 | 356,000 | 2,580 |
| 1997-10-16 | 250 | 263 | 247 | 260 | 359,000 | 2,600 |
| 1997-10-15 | 241 | 250 | 240 | 245 | 670,000 | 2,450 |
| 1997-10-14 | 231 | 245 | 221 | 240 | 265,000 | 2,400 |
| 1997-10-13 | 237 | 243 | 236 | 240 | 199,000 | 2,400 |
| 1997-10-09 | 243 | 243 | 232 | 234 | 581,000 | 2,340 |
| 1997-10-08 | 235 | 247 | 235 | 241 | 343,000 | 2,410 |
| 1997-10-07 | 240 | 250 | 230 | 236 | 467,000 | 2,360 |
| 1997-10-06 | 230 | 241 | 228 | 241 | 509,000 | 2,410 |
| 1997-10-03 | 225 | 234 | 220 | 234 | 175,000 | 2,340 |
| 1997-10-02 | 227 | 227 | 218 | 220 | 349,000 | 2,200 |
| 1997-10-01 | 234 | 237 | 216 | 227 | 349,000 | 2,270 |
| 1997-09-30 | 246 | 246 | 238 | 238 | 227,000 | 2,380 |
| 1997-09-29 | 230 | 241 | 230 | 241 | 499,000 | 2,410 |
| 1997-09-26 | 253 | 253 | 229 | 230 | 176,000 | 2,300 |
| 1997-09-25 | 255 | 256 | 251 | 256 | 84,000 | 2,560 |
| 1997-09-24 | 260 | 262 | 255 | 256 | 280,000 | 2,560 |
| 1997-09-22 | 262 | 263 | 260 | 260 | 256,000 | 2,600 |
| 1997-09-19 | 266 | 266 | 262 | 263 | 245,000 | 2,630 |
| 1997-09-18 | 266 | 267 | 265 | 266 | 452,000 | 2,660 |
| 1997-09-17 | 270 | 274 | 265 | 265 | 463,000 | 2,650 |
| 1997-09-16 | 267 | 270 | 264 | 268 | 332,000 | 2,680 |
| 1997-09-12 | 268 | 268 | 263 | 264 | 1,279,000 | 2,640 |
| 1997-09-11 | 281 | 281 | 265 | 268 | 264,000 | 2,680 |
| 1997-09-10 | 282 | 282 | 280 | 281 | 236,000 | 2,810 |
| 1997-09-09 | 284 | 286 | 281 | 285 | 183,000 | 2,850 |
| 1997-09-08 | 286 | 286 | 281 | 281 | 51,000 | 2,810 |
| 1997-09-05 | 282 | 289 | 281 | 286 | 131,000 | 2,860 |
| 1997-09-04 | 295 | 297 | 285 | 295 | 170,000 | 2,950 |
| 1997-09-03 | 298 | 298 | 294 | 295 | 283,000 | 2,950 |
| 1997-09-02 | 289 | 295 | 286 | 293 | 337,000 | 2,930 |
| 1997-09-01 | 285 | 285 | 282 | 284 | 187,000 | 2,840 |
| 1997-08-29 | 282 | 288 | 281 | 282 | 198,000 | 2,820 |
| 1997-08-28 | 282 | 283 | 280 | 283 | 222,000 | 2,830 |
| 1997-08-27 | 283 | 284 | 278 | 281 | 320,000 | 2,810 |
| 1997-08-26 | 288 | 289 | 284 | 285 | 178,000 | 2,850 |
| 1997-08-25 | 294 | 295 | 283 | 289 | 226,000 | 2,890 |
| 1997-08-22 | 294 | 299 | 288 | 295 | 653,000 | 2,950 |
| 1997-08-21 | 289 | 294 | 284 | 294 | 549,000 | 2,940 |
| 1997-08-20 | 274 | 287 | 271 | 285 | 502,000 | 2,850 |
| 1997-08-19 | 280 | 281 | 262 | 269 | 564,000 | 2,690 |
| 1997-08-18 | 291 | 293 | 270 | 281 | 463,000 | 2,810 |
| 1997-08-15 | 305 | 305 | 293 | 294 | 206,000 | 2,940 |
| 1997-08-14 | 295 | 297 | 287 | 297 | 298,000 | 2,970 |
| 1997-08-13 | 297 | 297 | 286 | 290 | 548,000 | 2,900 |
| 1997-08-12 | 297 | 298 | 288 | 298 | 644,000 | 2,980 |
| 1997-08-11 | 309 | 314 | 295 | 295 | 376,000 | 2,950 |
| 1997-08-08 | 319 | 323 | 302 | 316 | 704,000 | 3,160 |
| 1997-08-07 | 329 | 329 | 310 | 324 | 380,000 | 3,240 |
| 1997-08-06 | 339 | 339 | 314 | 330 | 497,000 | 3,300 |
| 1997-08-05 | 340 | 342 | 330 | 340 | 220,000 | 3,400 |
| 1997-08-04 | 339 | 341 | 333 | 339 | 305,000 | 3,390 |
| 1997-08-01 | 357 | 357 | 334 | 340 | 400,000 | 3,400 |
| 1997-07-31 | 370 | 373 | 355 | 360 | 370,000 | 3,600 |
| 1997-07-30 | 385 | 385 | 375 | 380 | 113,000 | 3,800 |
| 1997-07-29 | 398 | 398 | 384 | 390 | 94,000 | 3,900 |
| 1997-07-28 | 399 | 400 | 391 | 400 | 81,000 | 4,000 |
| 1997-07-25 | 393 | 403 | 388 | 399 | 110,000 | 3,990 |
| 1997-07-24 | 398 | 405 | 397 | 397 | 194,000 | 3,970 |
| 1997-07-23 | 406 | 410 | 388 | 403 | 271,000 | 4,030 |
| 1997-07-22 | 418 | 419 | 403 | 410 | 137,000 | 4,100 |
| 1997-07-18 | 415 | 423 | 407 | 423 | 197,000 | 4,230 |
| 1997-07-17 | 402 | 424 | 398 | 424 | 270,000 | 4,240 |
| 1997-07-16 | 393 | 402 | 390 | 402 | 231,000 | 4,020 |
| 1997-07-15 | 388 | 404 | 388 | 402 | 158,000 | 4,020 |
| 1997-07-14 | 394 | 398 | 391 | 398 | 116,000 | 3,980 |
| 1997-07-11 | 398 | 399 | 382 | 396 | 527,000 | 3,960 |
| 1997-07-10 | 391 | 399 | 380 | 399 | 253,000 | 3,990 |
| 1997-07-09 | 400 | 400 | 380 | 394 | 201,000 | 3,940 |
| 1997-07-08 | 404 | 405 | 398 | 403 | 98,000 | 4,030 |
| 1997-07-07 | 396 | 404 | 395 | 404 | 98,000 | 4,040 |
| 1997-07-04 | 406 | 407 | 400 | 401 | 224,000 | 4,010 |
| 1997-07-03 | 410 | 413 | 400 | 410 | 212,000 | 4,100 |
| 1997-07-02 | 401 | 410 | 390 | 410 | 259,000 | 4,100 |
| 1997-07-01 | 410 | 415 | 400 | 414 | 286,000 | 4,140 |
| 1997-06-30 | 412 | 420 | 409 | 420 | 108,000 | 4,200 |
| 1997-06-27 | 415 | 415 | 410 | 410 | 94,000 | 4,100 |
| 1997-06-26 | 421 | 424 | 411 | 414 | 375,000 | 4,140 |
| 1997-06-25 | 421 | 428 | 410 | 426 | 157,000 | 4,260 |
| 1997-06-24 | 409 | 421 | 402 | 421 | 115,000 | 4,210 |
| 1997-06-23 | 413 | 417 | 411 | 416 | 56,000 | 4,160 |
| 1997-06-20 | 417 | 418 | 409 | 411 | 168,000 | 4,110 |
| 1997-06-19 | 422 | 422 | 412 | 419 | 312,000 | 4,190 |
| 1997-06-18 | 426 | 426 | 415 | 425 | 110,000 | 4,250 |
| 1997-06-17 | 429 | 429 | 419 | 426 | 198,000 | 4,260 |
| 1997-06-16 | 430 | 430 | 422 | 425 | 278,000 | 4,250 |
| 1997-06-13 | 450 | 450 | 429 | 430 | 1,456,000 | 4,300 |
| 1997-06-12 | 435 | 445 | 433 | 443 | 257,000 | 4,430 |
| 1997-06-11 | 443 | 445 | 433 | 433 | 319,000 | 4,330 |
| 1997-06-10 | 426 | 443 | 426 | 443 | 174,000 | 4,430 |
| 1997-06-09 | 437 | 440 | 427 | 427 | 98,000 | 4,270 |
| 1997-06-06 | 429 | 440 | 422 | 440 | 93,000 | 4,400 |
| 1997-06-05 | 429 | 435 | 420 | 429 | 111,000 | 4,290 |
| 1997-06-04 | 431 | 436 | 425 | 425 | 131,000 | 4,250 |
| 1997-06-03 | 434 | 445 | 434 | 436 | 236,000 | 4,360 |
| 1997-06-02 | 435 | 440 | 430 | 434 | 173,000 | 4,340 |
| 1997-05-30 | 424 | 438 | 416 | 438 | 114,000 | 4,380 |
| 1997-05-29 | 424 | 428 | 418 | 428 | 188,000 | 4,280 |
| 1997-05-28 | 423 | 434 | 416 | 434 | 180,000 | 4,340 |
| 1997-05-27 | 421 | 431 | 418 | 418 | 78,000 | 4,180 |
| 1997-05-26 | 426 | 429 | 418 | 418 | 77,000 | 4,180 |
| 1997-05-23 | 425 | 439 | 424 | 424 | 179,000 | 4,240 |
| 1997-05-22 | 435 | 436 | 424 | 424 | 105,000 | 4,240 |
| 1997-05-21 | 436 | 440 | 425 | 426 | 163,000 | 4,260 |
| 1997-05-20 | 450 | 453 | 432 | 442 | 317,000 | 4,420 |
| 1997-05-19 | 444 | 450 | 440 | 450 | 468,000 | 4,500 |
| 1997-05-16 | 433 | 446 | 430 | 445 | 279,000 | 4,450 |
| 1997-05-15 | 434 | 438 | 427 | 433 | 189,000 | 4,330 |
| 1997-05-14 | 438 | 440 | 430 | 434 | 145,000 | 4,340 |
| 1997-05-13 | 445 | 449 | 435 | 438 | 331,000 | 4,380 |
| 1997-05-12 | 430 | 444 | 430 | 443 | 429,000 | 4,430 |
| 1997-05-09 | 440 | 440 | 426 | 429 | 455,000 | 4,290 |
| 1997-05-08 | 426 | 437 | 426 | 431 | 243,000 | 4,310 |
| 1997-05-07 | 440 | 441 | 422 | 426 | 248,000 | 4,260 |
| 1997-05-06 | 439 | 442 | 433 | 442 | 370,000 | 4,420 |
| 1997-05-02 | 425 | 430 | 420 | 430 | 167,000 | 4,300 |
| 1997-05-01 | 429 | 432 | 425 | 425 | 388,000 | 4,250 |
| 1997-04-30 | 416 | 424 | 416 | 421 | 200,000 | 4,210 |
| 1997-04-28 | 411 | 417 | 411 | 417 | 74,000 | 4,170 |
| 1997-04-25 | 402 | 418 | 402 | 418 | 182,000 | 4,180 |
| 1997-04-24 | 415 | 418 | 406 | 406 | 273,000 | 4,060 |
| 1997-04-23 | 412 | 415 | 411 | 411 | 447,000 | 4,110 |
| 1997-04-22 | 416 | 422 | 409 | 410 | 458,000 | 4,100 |
| 1997-04-21 | 418 | 418 | 402 | 415 | 503,000 | 4,150 |
| 1997-04-18 | 414 | 419 | 410 | 418 | 213,000 | 4,180 |
| 1997-04-17 | 404 | 413 | 404 | 412 | 307,000 | 4,120 |
| 1997-04-16 | 416 | 416 | 407 | 409 | 223,000 | 4,090 |
| 1997-04-15 | 408 | 414 | 406 | 413 | 317,000 | 4,130 |
| 1997-04-14 | 399 | 414 | 399 | 413 | 462,000 | 4,130 |
| 1997-04-11 | 389 | 404 | 388 | 404 | 474,000 | 4,040 |
| 1997-04-10 | 394 | 405 | 390 | 391 | 190,000 | 3,910 |
| 1997-04-09 | 398 | 403 | 390 | 392 | 228,000 | 3,920 |
| 1997-04-08 | 393 | 397 | 388 | 388 | 222,000 | 3,880 |
| 1997-04-07 | 386 | 411 | 385 | 393 | 245,000 | 3,930 |
| 1997-04-04 | 398 | 398 | 381 | 386 | 337,000 | 3,860 |
| 1997-04-03 | 395 | 405 | 394 | 398 | 227,000 | 3,980 |
| 1997-04-02 | 403 | 403 | 391 | 395 | 508,000 | 3,950 |
| 1997-04-01 | 412 | 412 | 390 | 403 | 359,000 | 4,030 |
| 1997-03-31 | 411 | 420 | 411 | 415 | 240,000 | 4,150 |
| 1997-03-28 | 418 | 419 | 410 | 416 | 141,000 | 4,160 |
| 1997-03-27 | 442 | 443 | 408 | 419 | 631,000 | 4,190 |
| 1997-03-26 | 445 | 447 | 440 | 443 | 279,000 | 4,430 |
| 1997-03-25 | 433 | 443 | 432 | 442 | 318,000 | 4,420 |
| 1997-03-24 | 447 | 449 | 434 | 435 | 434,000 | 4,350 |
| 1997-03-21 | 433 | 445 | 430 | 445 | 148,000 | 4,450 |
| 1997-03-19 | 440 | 440 | 431 | 435 | 288,000 | 4,350 |
| 1997-03-18 | 423 | 439 | 423 | 438 | 370,000 | 4,380 |
| 1997-03-17 | 419 | 427 | 412 | 424 | 180,000 | 4,240 |
| 1997-03-14 | 407 | 416 | 407 | 415 | 1,290,000 | 4,150 |
| 1997-03-13 | 416 | 427 | 414 | 425 | 442,000 | 4,250 |
| 1997-03-12 | 419 | 422 | 415 | 422 | 291,000 | 4,220 |
| 1997-03-11 | 418 | 426 | 417 | 422 | 293,000 | 4,220 |
| 1997-03-10 | 418 | 425 | 416 | 418 | 121,000 | 4,180 |
| 1997-03-07 | 416 | 428 | 416 | 428 | 187,000 | 4,280 |
| 1997-03-06 | 439 | 440 | 416 | 416 | 418,000 | 4,160 |
| 1997-03-05 | 440 | 442 | 429 | 431 | 813,000 | 4,310 |
| 1997-03-04 | 426 | 432 | 425 | 428 | 275,000 | 4,280 |
| 1997-03-03 | 416 | 420 | 415 | 416 | 232,000 | 4,160 |
| 1997-02-28 | 427 | 429 | 415 | 420 | 472,000 | 4,200 |
| 1997-02-27 | 420 | 434 | 420 | 432 | 346,000 | 4,320 |
| 1997-02-26 | 426 | 427 | 411 | 416 | 511,000 | 4,160 |
| 1997-02-25 | 410 | 427 | 408 | 427 | 369,000 | 4,270 |
| 1997-02-24 | 419 | 420 | 411 | 414 | 301,000 | 4,140 |
| 1997-02-21 | 435 | 440 | 420 | 421 | 417,000 | 4,210 |
| 1997-02-20 | 428 | 440 | 428 | 440 | 426,000 | 4,400 |
| 1997-02-19 | 412 | 428 | 412 | 427 | 245,000 | 4,270 |
| 1997-02-18 | 415 | 424 | 411 | 411 | 268,000 | 4,110 |
| 1997-02-17 | 408 | 412 | 402 | 410 | 247,000 | 4,100 |
| 1997-02-14 | 414 | 416 | 406 | 408 | 446,000 | 4,080 |
| 1997-02-13 | 417 | 417 | 411 | 412 | 134,000 | 4,120 |
| 1997-02-12 | 415 | 417 | 406 | 407 | 134,000 | 4,070 |
| 1997-02-10 | 400 | 420 | 400 | 417 | 138,000 | 4,170 |
| 1997-02-07 | 408 | 411 | 398 | 400 | 300,000 | 4,000 |
| 1997-02-06 | 411 | 413 | 395 | 408 | 240,000 | 4,080 |
| 1997-02-05 | 415 | 415 | 401 | 411 | 222,000 | 4,110 |
| 1997-02-04 | 402 | 429 | 402 | 415 | 223,000 | 4,150 |
| 1997-02-03 | 420 | 420 | 398 | 398 | 162,000 | 3,980 |
| 1997-01-31 | 413 | 432 | 410 | 420 | 255,000 | 4,200 |
| 1997-01-30 | 411 | 411 | 385 | 389 | 167,000 | 3,890 |
| 1997-01-29 | 405 | 421 | 395 | 421 | 216,000 | 4,210 |
| 1997-01-28 | 382 | 405 | 382 | 400 | 91,000 | 4,000 |
| 1997-01-27 | 386 | 402 | 380 | 381 | 169,000 | 3,810 |
| 1997-01-24 | 400 | 400 | 380 | 386 | 101,000 | 3,860 |
| 1997-01-23 | 411 | 415 | 404 | 408 | 104,000 | 4,080 |
| 1997-01-22 | 389 | 420 | 389 | 420 | 160,000 | 4,200 |
| 1997-01-21 | 375 | 387 | 375 | 378 | 295,000 | 3,780 |
| 1997-01-20 | 402 | 403 | 360 | 375 | 472,000 | 3,750 |
| 1997-01-17 | 407 | 423 | 395 | 401 | 189,000 | 4,010 |
| 1997-01-16 | 427 | 429 | 401 | 417 | 305,000 | 4,170 |
| 1997-01-14 | 406 | 434 | 390 | 434 | 365,000 | 4,340 |
| 1997-01-13 | 385 | 410 | 361 | 405 | 361,000 | 4,050 |
| 1997-01-10 | 375 | 409 | 373 | 390 | 887,000 | 3,900 |
| 1997-01-09 | 408 | 429 | 385 | 385 | 306,000 | 3,850 |
| 1997-01-08 | 423 | 429 | 400 | 405 | 305,000 | 4,050 |
| 1997-01-07 | 429 | 436 | 424 | 424 | 657,000 | 4,240 |
| 1997-01-06 | 426 | 434 | 420 | 431 | 132,000 | 4,310 |
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
