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
1997-12-30195205195198243,0001,980
1997-12-29190193166175298,0001,750
1997-12-26213215185185208,0001,850
1997-12-25204218199207260,0002,070
1997-12-24213213195204265,0002,040
1997-12-22207212198208321,0002,080
1997-12-19226229200206510,0002,060
1997-12-18231239230235319,0002,350
1997-12-17230244228235588,0002,350
1997-12-16226239221230173,0002,300
1997-12-15223230220230163,0002,300
1997-12-122352352222251,347,0002,250
1997-12-11244244228228138,0002,280
1997-12-10239239229229124,0002,290
1997-12-09245250235244298,0002,440
1997-12-08231233225226188,0002,260
1997-12-05233240233233381,0002,330
1997-12-0423624123323478,0002,340
1997-12-03245245240241125,0002,410
1997-12-02246252244246216,0002,460
1997-12-01247258242256313,0002,560
1997-11-28242247237242367,0002,420
1997-11-27240249232247243,0002,470
1997-11-26231240229231242,0002,310
1997-11-25220240220231756,0002,310
1997-11-21246251245246391,0002,460
1997-11-20234255234245344,0002,450
1997-11-19258258225232184,0002,320
1997-11-18245274245267386,0002,670
1997-11-17227260227250386,0002,500
1997-11-14228238225225909,0002,250
1997-11-13235248227238229,0002,380
1997-11-12235246225225447,0002,250
1997-11-11239248237239432,0002,390
1997-11-10232250232236279,0002,360
1997-11-07255255234234406,0002,340
1997-11-06259261255256375,0002,560
1997-11-05272273255262264,0002,620
1997-11-04289289265268283,0002,680
1997-10-31264289264281368,0002,810
1997-10-30289289264267258,0002,670
1997-10-29285288275286512,0002,860
1997-10-28270278264275426,0002,750
1997-10-27269278264278343,0002,780
1997-10-24254277252273467,0002,730
1997-10-23270275250259448,0002,590
1997-10-22261279255279346,0002,790
1997-10-21264269260261491,0002,610
1997-10-20256271255264193,0002,640
1997-10-17254258252258356,0002,580
1997-10-16250263247260359,0002,600
1997-10-15241250240245670,0002,450
1997-10-14231245221240265,0002,400
1997-10-13237243236240199,0002,400
1997-10-09243243232234581,0002,340
1997-10-08235247235241343,0002,410
1997-10-07240250230236467,0002,360
1997-10-06230241228241509,0002,410
1997-10-03225234220234175,0002,340
1997-10-02227227218220349,0002,200
1997-10-01234237216227349,0002,270
1997-09-30246246238238227,0002,380
1997-09-29230241230241499,0002,410
1997-09-26253253229230176,0002,300
1997-09-2525525625125684,0002,560
1997-09-24260262255256280,0002,560
1997-09-22262263260260256,0002,600
1997-09-19266266262263245,0002,630
1997-09-18266267265266452,0002,660
1997-09-17270274265265463,0002,650
1997-09-16267270264268332,0002,680
1997-09-122682682632641,279,0002,640
1997-09-11281281265268264,0002,680
1997-09-10282282280281236,0002,810
1997-09-09284286281285183,0002,850
1997-09-0828628628128151,0002,810
1997-09-05282289281286131,0002,860
1997-09-04295297285295170,0002,950
1997-09-03298298294295283,0002,950
1997-09-02289295286293337,0002,930
1997-09-01285285282284187,0002,840
1997-08-29282288281282198,0002,820
1997-08-28282283280283222,0002,830
1997-08-27283284278281320,0002,810
1997-08-26288289284285178,0002,850
1997-08-25294295283289226,0002,890
1997-08-22294299288295653,0002,950
1997-08-21289294284294549,0002,940
1997-08-20274287271285502,0002,850
1997-08-19280281262269564,0002,690
1997-08-18291293270281463,0002,810
1997-08-15305305293294206,0002,940
1997-08-14295297287297298,0002,970
1997-08-13297297286290548,0002,900
1997-08-12297298288298644,0002,980
1997-08-11309314295295376,0002,950
1997-08-08319323302316704,0003,160
1997-08-07329329310324380,0003,240
1997-08-06339339314330497,0003,300
1997-08-05340342330340220,0003,400
1997-08-04339341333339305,0003,390
1997-08-01357357334340400,0003,400
1997-07-31370373355360370,0003,600
1997-07-30385385375380113,0003,800
1997-07-2939839838439094,0003,900
1997-07-2839940039140081,0004,000
1997-07-25393403388399110,0003,990
1997-07-24398405397397194,0003,970
1997-07-23406410388403271,0004,030
1997-07-22418419403410137,0004,100
1997-07-18415423407423197,0004,230
1997-07-17402424398424270,0004,240
1997-07-16393402390402231,0004,020
1997-07-15388404388402158,0004,020
1997-07-14394398391398116,0003,980
1997-07-11398399382396527,0003,960
1997-07-10391399380399253,0003,990
1997-07-09400400380394201,0003,940
1997-07-0840440539840398,0004,030
1997-07-0739640439540498,0004,040
1997-07-04406407400401224,0004,010
1997-07-03410413400410212,0004,100
1997-07-02401410390410259,0004,100
1997-07-01410415400414286,0004,140
1997-06-30412420409420108,0004,200
1997-06-2741541541041094,0004,100
1997-06-26421424411414375,0004,140
1997-06-25421428410426157,0004,260
1997-06-24409421402421115,0004,210
1997-06-2341341741141656,0004,160
1997-06-20417418409411168,0004,110
1997-06-19422422412419312,0004,190
1997-06-18426426415425110,0004,250
1997-06-17429429419426198,0004,260
1997-06-16430430422425278,0004,250
1997-06-134504504294301,456,0004,300
1997-06-12435445433443257,0004,430
1997-06-11443445433433319,0004,330
1997-06-10426443426443174,0004,430
1997-06-0943744042742798,0004,270
1997-06-0642944042244093,0004,400
1997-06-05429435420429111,0004,290
1997-06-04431436425425131,0004,250
1997-06-03434445434436236,0004,360
1997-06-02435440430434173,0004,340
1997-05-30424438416438114,0004,380
1997-05-29424428418428188,0004,280
1997-05-28423434416434180,0004,340
1997-05-2742143141841878,0004,180
1997-05-2642642941841877,0004,180
1997-05-23425439424424179,0004,240
1997-05-22435436424424105,0004,240
1997-05-21436440425426163,0004,260
1997-05-20450453432442317,0004,420
1997-05-19444450440450468,0004,500
1997-05-16433446430445279,0004,450
1997-05-15434438427433189,0004,330
1997-05-14438440430434145,0004,340
1997-05-13445449435438331,0004,380
1997-05-12430444430443429,0004,430
1997-05-09440440426429455,0004,290
1997-05-08426437426431243,0004,310
1997-05-07440441422426248,0004,260
1997-05-06439442433442370,0004,420
1997-05-02425430420430167,0004,300
1997-05-01429432425425388,0004,250
1997-04-30416424416421200,0004,210
1997-04-2841141741141774,0004,170
1997-04-25402418402418182,0004,180
1997-04-24415418406406273,0004,060
1997-04-23412415411411447,0004,110
1997-04-22416422409410458,0004,100
1997-04-21418418402415503,0004,150
1997-04-18414419410418213,0004,180
1997-04-17404413404412307,0004,120
1997-04-16416416407409223,0004,090
1997-04-15408414406413317,0004,130
1997-04-14399414399413462,0004,130
1997-04-11389404388404474,0004,040
1997-04-10394405390391190,0003,910
1997-04-09398403390392228,0003,920
1997-04-08393397388388222,0003,880
1997-04-07386411385393245,0003,930
1997-04-04398398381386337,0003,860
1997-04-03395405394398227,0003,980
1997-04-02403403391395508,0003,950
1997-04-01412412390403359,0004,030
1997-03-31411420411415240,0004,150
1997-03-28418419410416141,0004,160
1997-03-27442443408419631,0004,190
1997-03-26445447440443279,0004,430
1997-03-25433443432442318,0004,420
1997-03-24447449434435434,0004,350
1997-03-21433445430445148,0004,450
1997-03-19440440431435288,0004,350
1997-03-18423439423438370,0004,380
1997-03-17419427412424180,0004,240
1997-03-144074164074151,290,0004,150
1997-03-13416427414425442,0004,250
1997-03-12419422415422291,0004,220
1997-03-11418426417422293,0004,220
1997-03-10418425416418121,0004,180
1997-03-07416428416428187,0004,280
1997-03-06439440416416418,0004,160
1997-03-05440442429431813,0004,310
1997-03-04426432425428275,0004,280
1997-03-03416420415416232,0004,160
1997-02-28427429415420472,0004,200
1997-02-27420434420432346,0004,320
1997-02-26426427411416511,0004,160
1997-02-25410427408427369,0004,270
1997-02-24419420411414301,0004,140
1997-02-21435440420421417,0004,210
1997-02-20428440428440426,0004,400
1997-02-19412428412427245,0004,270
1997-02-18415424411411268,0004,110
1997-02-17408412402410247,0004,100
1997-02-14414416406408446,0004,080
1997-02-13417417411412134,0004,120
1997-02-12415417406407134,0004,070
1997-02-10400420400417138,0004,170
1997-02-07408411398400300,0004,000
1997-02-06411413395408240,0004,080
1997-02-05415415401411222,0004,110
1997-02-04402429402415223,0004,150
1997-02-03420420398398162,0003,980
1997-01-31413432410420255,0004,200
1997-01-30411411385389167,0003,890
1997-01-29405421395421216,0004,210
1997-01-2838240538240091,0004,000
1997-01-27386402380381169,0003,810
1997-01-24400400380386101,0003,860
1997-01-23411415404408104,0004,080
1997-01-22389420389420160,0004,200
1997-01-21375387375378295,0003,780
1997-01-20402403360375472,0003,750
1997-01-17407423395401189,0004,010
1997-01-16427429401417305,0004,170
1997-01-14406434390434365,0004,340
1997-01-13385410361405361,0004,050
1997-01-10375409373390887,0003,900
1997-01-09408429385385306,0003,850
1997-01-08423429400405305,0004,050
1997-01-07429436424424657,0004,240
1997-01-06426434420431132,0004,310

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