7231 トピー工業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	150	157	150	152	63,000	1,520
1998-12-29	150	152	148	150	145,000	1,500
1998-12-28	153	153	150	150	128,000	1,500
1998-12-25	152	155	152	152	156,000	1,520
1998-12-24	152	153	150	151	207,000	1,510
1998-12-22	165	165	150	152	370,000	1,520
1998-12-21	157	160	155	160	99,000	1,600
1998-12-18	163	163	160	160	96,000	1,600
1998-12-17	164	166	161	166	259,000	1,660
1998-12-16	167	167	161	166	228,000	1,660
1998-12-15	161	168	161	165	287,000	1,650
1998-12-14	163	165	158	164	236,000	1,640
1998-12-11	158	169	158	158	1,377,000	1,580
1998-12-10	173	175	167	167	223,000	1,670
1998-12-09	170	171	164	171	138,000	1,710
1998-12-08	173	180	170	170	744,000	1,700
1998-12-07	172	177	169	174	400,000	1,740
1998-12-04	165	173	164	172	622,000	1,720
1998-12-03	166	168	163	165	231,000	1,650
1998-12-02	164	170	162	167	606,000	1,670
1998-12-01	165	167	159	164	490,000	1,640
1998-11-30	165	166	162	166	453,000	1,660
1998-11-27	161	164	160	161	458,000	1,610
1998-11-26	156	162	156	158	195,000	1,580
1998-11-25	160	160	155	155	157,000	1,550
1998-11-24	159	163	157	162	239,000	1,620
1998-11-20	157	159	154	159	206,000	1,590
1998-11-19	152	157	152	152	225,000	1,520
1998-11-18	155	159	154	157	751,000	1,570
1998-11-17	159	159	152	155	95,000	1,550
1998-11-16	156	159	155	159	218,000	1,590
1998-11-13	153	156	148	152	838,000	1,520
1998-11-12	155	158	152	152	158,000	1,520
1998-11-11	155	160	151	160	398,000	1,600
1998-11-10	158	162	155	155	133,000	1,550
1998-11-09	156	160	154	160	121,000	1,600
1998-11-06	156	159	154	154	80,000	1,540
1998-11-05	166	166	154	154	281,000	1,540
1998-11-04	164	168	156	168	273,000	1,680
1998-11-02	160	164	158	164	175,000	1,640
1998-10-30	158	160	154	160	322,000	1,600
1998-10-29	151	160	150	158	171,000	1,580
1998-10-28	153	154	150	151	233,000	1,510
1998-10-27	156	160	153	153	187,000	1,530
1998-10-26	154	160	154	156	141,000	1,560
1998-10-23	164	166	156	160	192,000	1,600
1998-10-22	162	170	158	164	741,000	1,640
1998-10-21	164	169	163	167	564,000	1,670
1998-10-20	158	164	155	164	179,000	1,640
1998-10-19	150	166	150	163	339,000	1,630
1998-10-16	158	158	152	152	167,000	1,520
1998-10-15	156	159	150	154	199,000	1,540
1998-10-14	158	162	154	158	141,000	1,580
1998-10-13	165	165	152	155	304,000	1,550
1998-10-12	163	167	158	166	286,000	1,660
1998-10-09	149	163	149	156	668,000	1,560
1998-10-08	165	165	154	154	348,000	1,540
1998-10-07	154	168	154	167	487,000	1,670
1998-10-06	149	155	149	154	208,000	1,540
1998-10-05	145	149	144	149	191,000	1,490
1998-10-02	148	156	144	150	511,000	1,500
1998-10-01	147	156	143	148	244,000	1,480
1998-09-30	160	163	147	147	370,000	1,470
1998-09-29	157	160	153	155	240,000	1,550
1998-09-28	162	168	157	165	161,000	1,650
1998-09-25	164	164	155	157	113,000	1,570
1998-09-24	166	168	161	166	170,000	1,660
1998-09-22	163	166	160	166	359,000	1,660
1998-09-21	159	160	153	158	181,000	1,580
1998-09-18	152	159	150	158	154,000	1,580
1998-09-17	159	162	150	152	171,000	1,520
1998-09-16	163	168	155	155	154,000	1,550
1998-09-14	161	168	154	166	168,000	1,660
1998-09-11	164	165	150	150	2,690,000	1,500
1998-09-10	164	167	158	165	124,000	1,650
1998-09-09	170	172	155	157	373,000	1,570
1998-09-08	164	172	146	172	559,000	1,720
1998-09-07	146	169	145	163	735,000	1,630
1998-09-04	149	155	149	149	199,000	1,490
1998-09-03	157	160	149	155	372,000	1,550
1998-09-02	160	166	156	157	435,000	1,570
1998-09-01	149	170	148	169	389,000	1,690
1998-08-31	150	160	150	155	241,000	1,550
1998-08-28	153	159	141	150	664,000	1,500
1998-08-27	165	165	150	153	537,000	1,530
1998-08-26	174	174	165	165	232,000	1,650
1998-08-25	176	177	171	175	84,000	1,750
1998-08-24	169	171	166	168	184,000	1,680
1998-08-21	173	179	173	176	158,000	1,760
1998-08-20	173	178	171	176	203,000	1,760
1998-08-19	166	176	166	173	281,000	1,730
1998-08-18	165	171	163	169	272,000	1,690
1998-08-17	173	173	162	164	512,000	1,640
1998-08-14	171	177	169	169	1,143,000	1,690
1998-08-13	176	177	171	172	294,000	1,720
1998-08-12	174	178	171	171	375,000	1,710
1998-08-11	176	176	170	170	342,000	1,700
1998-08-10	180	180	172	172	292,000	1,720
1998-08-07	185	185	180	180	121,000	1,800
1998-08-06	190	190	182	183	175,000	1,830
1998-08-05	187	188	182	185	213,000	1,850
1998-08-04	186	194	186	187	167,000	1,870
1998-08-03	192	192	185	186	352,000	1,860
1998-07-31	188	192	188	192	228,000	1,920
1998-07-30	190	193	188	188	128,000	1,880
1998-07-29	188	192	187	188	217,000	1,880
1998-07-28	188	192	186	188	323,000	1,880
1998-07-27	197	198	185	185	307,000	1,850
1998-07-24	194	201	185	197	339,000	1,970
1998-07-23	196	196	189	189	263,000	1,890
1998-07-22	197	202	191	191	339,000	1,910
1998-07-21	198	203	194	194	372,000	1,940
1998-07-17	204	204	194	198	485,000	1,980
1998-07-16	208	208	197	204	347,000	2,040
1998-07-15	203	205	198	203	224,000	2,030
1998-07-14	204	204	196	198	262,000	1,980
1998-07-13	186	199	185	199	392,000	1,990
1998-07-10	217	217	189	191	1,082,000	1,910
1998-07-09	217	219	211	213	249,000	2,130
1998-07-08	225	229	220	222	514,000	2,220
1998-07-07	219	225	216	220	554,000	2,200
1998-07-06	207	217	205	214	475,000	2,140
1998-07-03	199	205	197	204	430,000	2,040
1998-07-02	200	205	199	201	809,000	2,010
1998-07-01	186	194	183	192	377,000	1,920
1998-06-30	178	185	176	183	323,000	1,830
1998-06-29	172	177	172	173	136,000	1,730
1998-06-26	172	172	168	172	431,000	1,720
1998-06-25	179	179	172	173	301,000	1,730
1998-06-24	180	180	178	178	307,000	1,780
1998-06-23	187	187	180	180	174,000	1,800
1998-06-22	188	192	187	190	235,000	1,900
1998-06-19	183	187	183	186	124,000	1,860
1998-06-18	186	187	180	183	303,000	1,830
1998-06-17	171	174	170	171	154,000	1,710
1998-06-16	170	174	168	170	325,000	1,700
1998-06-15	171	174	170	172	282,000	1,720
1998-06-12	173	175	165	171	1,262,000	1,710
1998-06-11	180	180	173	173	349,000	1,730
1998-06-10	185	185	180	181	312,000	1,810
1998-06-09	185	186	181	184	288,000	1,840
1998-06-08	185	186	183	185	179,000	1,850
1998-06-05	188	189	185	186	217,000	1,860
1998-06-04	185	190	185	188	57,000	1,880
1998-06-03	186	190	185	187	263,000	1,870
1998-06-02	189	193	186	191	99,000	1,910
1998-06-01	196	199	186	188	310,000	1,880
1998-05-29	193	198	192	196	252,000	1,960
1998-05-28	191	204	191	196	137,000	1,960
1998-05-27	195	201	190	192	288,000	1,920
1998-05-26	197	205	197	205	188,000	2,050
1998-05-25	198	200	196	197	148,000	1,970
1998-05-22	193	203	193	200	326,000	2,000
1998-05-21	186	195	186	192	270,000	1,920
1998-05-20	186	190	185	186	152,000	1,860
1998-05-19	189	189	181	185	240,000	1,850
1998-05-18	184	189	179	189	225,000	1,890
1998-05-15	180	190	180	180	333,000	1,800
1998-05-14	185	188	181	181	375,000	1,810
1998-05-13	191	195	184	185	551,000	1,850
1998-05-12	201	201	194	195	294,000	1,950
1998-05-11	206	206	195	196	195,000	1,960
1998-05-08	186	205	185	196	855,000	1,960
1998-05-07	186	194	185	191	205,000	1,910
1998-05-06	189	192	181	186	342,000	1,860
1998-05-01	205	205	195	204	288,000	2,040
1998-04-30	201	206	196	201	171,000	2,010
1998-04-28	201	205	196	196	356,000	1,960
1998-04-27	208	210	201	201	375,000	2,010
1998-04-24	210	220	206	210	231,000	2,100
1998-04-23	208	212	205	205	200,000	2,050
1998-04-22	212	216	206	213	335,000	2,130
1998-04-21	215	228	208	216	342,000	2,160
1998-04-20	211	217	205	210	182,000	2,100
1998-04-17	208	221	200	211	415,000	2,110
1998-04-16	222	227	207	207	372,000	2,070
1998-04-15	219	228	219	220	117,000	2,200
1998-04-14	223	229	217	218	240,000	2,180
1998-04-13	220	225	212	223	139,000	2,230
1998-04-10	229	229	222	225	320,000	2,250
1998-04-09	227	229	225	229	193,000	2,290
1998-04-08	223	231	221	230	527,000	2,300
1998-04-07	212	223	212	223	323,000	2,230
1998-04-06	211	215	207	214	307,000	2,140
1998-04-03	206	215	200	209	548,000	2,090
1998-04-02	226	236	203	208	451,000	2,080
1998-04-01	249	255	236	236	395,000	2,360
1998-03-31	241	259	241	251	384,000	2,510
1998-03-30	266	266	240	240	323,000	2,400
1998-03-27	275	275	257	257	176,000	2,570
1998-03-26	271	282	265	272	457,000	2,720
1998-03-25	274	286	266	271	307,000	2,710
1998-03-24	268	277	266	277	500,000	2,770
1998-03-23	270	274	265	273	319,000	2,730
1998-03-20	250	271	250	271	344,000	2,710
1998-03-19	260	265	251	259	152,000	2,590
1998-03-18	267	267	248	250	232,000	2,500
1998-03-17	263	267	257	267	131,000	2,670
1998-03-16	265	271	261	262	88,000	2,620
1998-03-13	245	272	245	272	1,174,000	2,720
1998-03-12	265	265	251	251	77,000	2,510
1998-03-11	264	265	257	260	85,000	2,600
1998-03-10	262	274	260	274	232,000	2,740
1998-03-09	273	273	260	260	339,000	2,600
1998-03-06	250	268	249	268	202,000	2,680
1998-03-05	253	253	248	249	101,000	2,490
1998-03-04	265	269	260	260	86,000	2,600
1998-03-03	266	270	260	270	118,000	2,700
1998-03-02	269	275	265	270	283,000	2,700
1998-02-27	252	260	250	260	175,000	2,600
1998-02-26	238	248	231	242	127,000	2,420
1998-02-25	234	243	226	243	281,000	2,430
1998-02-24	251	251	234	234	306,000	2,340
1998-02-23	250	258	250	253	136,000	2,530
1998-02-20	253	253	245	253	293,000	2,530
1998-02-19	246	257	242	253	248,000	2,530
1998-02-18	257	257	247	249	287,000	2,490
1998-02-17	252	258	252	258	65,000	2,580
1998-02-16	267	268	257	258	155,000	2,580
1998-02-13	285	285	265	267	555,000	2,670
1998-02-12	275	283	275	281	187,000	2,810
1998-02-10	274	285	274	284	288,000	2,840
1998-02-09	284	289	279	288	275,000	2,880
1998-02-06	280	281	278	279	270,000	2,790
1998-02-05	271	278	269	278	357,000	2,780
1998-02-04	278	279	272	272	194,000	2,720
1998-02-03	274	278	270	275	219,000	2,750
1998-02-02	265	270	262	264	304,000	2,640
1998-01-30	263	265	255	262	508,000	2,620
1998-01-29	270	274	258	258	250,000	2,580
1998-01-28	265	269	255	269	328,000	2,690
1998-01-27	258	264	240	257	327,000	2,570
1998-01-26	248	267	248	257	330,000	2,570
1998-01-23	248	260	247	247	433,000	2,470
1998-01-22	245	248	235	241	352,000	2,410
1998-01-21	240	249	239	249	422,000	2,490
1998-01-20	222	236	220	234	250,000	2,340
1998-01-19	225	230	220	223	213,000	2,230
1998-01-16	199	220	195	220	491,000	2,200
1998-01-14	191	195	180	184	297,000	1,840
1998-01-13	189	189	180	187	150,000	1,870
1998-01-12	179	189	179	184	152,000	1,840
1998-01-09	181	191	167	189	389,000	1,890
1998-01-08	180	196	180	181	357,000	1,810
1998-01-07	187	190	180	180	157,000	1,800
1998-01-06	192	195	177	182	370,000	1,820
1998-01-05	198	205	180	195	130,000	1,950

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