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
