7231 トピー工業(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	133	138	133	133	234,000	1,330
1999-12-29	136	138	132	133	376,000	1,330
1999-12-28	139	140	138	138	288,000	1,380
1999-12-27	140	141	139	139	116,000	1,390
1999-12-24	140	142	139	139	190,000	1,390
1999-12-22	140	142	139	141	172,000	1,410
1999-12-21	141	143	139	139	395,000	1,390
1999-12-20	138	142	138	141	181,000	1,410
1999-12-17	145	145	138	138	341,000	1,380
1999-12-16	142	142	140	140	492,000	1,400
1999-12-15	147	147	141	141	353,000	1,410
1999-12-14	150	150	147	147	198,000	1,470
1999-12-13	152	155	148	148	335,000	1,480
1999-12-10	155	155	151	152	2,236,000	1,520
1999-12-09	156	160	152	160	227,000	1,600
1999-12-08	157	162	157	158	270,000	1,580
1999-12-07	155	160	155	156	226,000	1,560
1999-12-06	157	160	153	155	198,000	1,550
1999-12-03	156	160	156	157	357,000	1,570
1999-12-02	158	160	156	156	178,000	1,560
1999-12-01	160	162	153	153	771,000	1,530
1999-11-30	155	160	153	157	350,000	1,570
1999-11-29	164	165	157	157	278,000	1,570
1999-11-26	161	162	156	160	218,000	1,600
1999-11-25	156	160	155	157	161,000	1,570
1999-11-24	156	163	156	160	170,000	1,600
1999-11-22	156	162	156	160	199,000	1,600
1999-11-19	158	159	153	153	337,000	1,530
1999-11-18	160	162	155	155	302,000	1,550
1999-11-17	149	159	148	155	315,000	1,550
1999-11-16	150	154	146	146	229,000	1,460
1999-11-15	158	158	141	150	312,000	1,500
1999-11-12	160	169	155	159	684,000	1,590
1999-11-11	168	174	160	160	369,000	1,600
1999-11-10	174	178	171	171	409,000	1,710
1999-11-09	179	180	171	173	294,000	1,730
1999-11-08	183	183	172	180	135,000	1,800
1999-11-05	176	185	175	184	341,000	1,840
1999-11-04	178	190	178	178	204,000	1,780
1999-11-02	178	182	177	177	155,000	1,770
1999-11-01	189	189	179	180	204,000	1,800
1999-10-29	178	190	178	185	305,000	1,850
1999-10-28	179	183	177	178	300,000	1,780
1999-10-27	181	182	177	180	285,000	1,800
1999-10-26	190	191	180	181	244,000	1,810
1999-10-25	180	190	178	183	208,000	1,830
1999-10-22	186	186	180	180	283,000	1,800
1999-10-21	187	192	181	189	336,000	1,890
1999-10-20	190	191	186	190	193,000	1,900
1999-10-19	195	195	185	190	255,000	1,900
1999-10-18	198	200	190	192	377,000	1,920
1999-10-15	194	200	188	188	202,000	1,880
1999-10-14	189	198	189	195	193,000	1,950
1999-10-13	190	195	188	188	278,000	1,880
1999-10-12	194	197	191	193	240,000	1,930
1999-10-08	194	195	185	186	572,000	1,860
1999-10-07	200	205	197	199	325,000	1,990
1999-10-06	196	200	195	197	175,000	1,970
1999-10-05	199	200	195	196	218,000	1,960
1999-10-04	200	200	197	198	160,000	1,980
1999-10-01	200	204	199	199	255,000	1,990
1999-09-30	193	202	193	201	247,000	2,010
1999-09-29	185	197	185	195	118,000	1,950
1999-09-28	187	189	185	185	186,000	1,850
1999-09-27	191	195	185	185	195,000	1,850
1999-09-24	194	202	188	188	296,000	1,880
1999-09-22	198	201	195	201	390,000	2,010
1999-09-21	198	202	198	202	267,000	2,020
1999-09-20	195	200	193	198	128,000	1,980
1999-09-17	195	200	190	192	422,000	1,920
1999-09-16	199	200	190	200	415,000	2,000
1999-09-14	203	203	199	203	242,000	2,030
1999-09-13	202	207	202	206	320,000	2,060
1999-09-10	199	209	198	202	2,018,000	2,020
1999-09-09	199	202	199	199	167,000	1,990
1999-09-08	202	202	198	199	166,000	1,990
1999-09-07	198	203	198	202	287,000	2,020
1999-09-06	200	200	196	197	324,000	1,970
1999-09-03	199	200	196	196	408,000	1,960
1999-09-02	201	203	198	199	318,000	1,990
1999-09-01	197	203	197	202	465,000	2,020
1999-08-31	201	203	196	196	534,000	1,960
1999-08-30	201	205	200	201	434,000	2,010
1999-08-27	201	203	198	200	548,000	2,000
1999-08-26	203	206	201	201	190,000	2,010
1999-08-25	207	212	202	206	356,000	2,060
1999-08-24	210	215	206	206	206,000	2,060
1999-08-23	215	218	215	215	177,000	2,150
1999-08-20	214	217	210	212	227,000	2,120
1999-08-19	202	214	201	214	150,000	2,140
1999-08-18	202	213	202	202	208,000	2,020
1999-08-17	205	206	201	202	365,000	2,020
1999-08-16	202	215	202	215	182,000	2,150
1999-08-13	195	204	193	204	760,000	2,040
1999-08-12	201	202	198	200	113,000	2,000
1999-08-11	202	205	199	204	108,000	2,040
1999-08-10	197	199	193	199	156,000	1,990
1999-08-09	191	203	191	200	215,000	2,000
1999-08-06	196	203	188	194	899,000	1,940
1999-08-05	208	210	193	193	590,000	1,930
1999-08-04	210	213	206	207	276,000	2,070
1999-08-03	215	216	210	216	306,000	2,160
1999-08-02	215	219	215	216	219,000	2,160
1999-07-30	217	225	215	215	360,000	2,150
1999-07-29	217	225	216	218	255,000	2,180
1999-07-28	228	228	215	215	278,000	2,150
1999-07-27	222	229	222	229	186,000	2,290
1999-07-26	222	230	221	223	164,000	2,230
1999-07-23	222	230	218	230	379,000	2,300
1999-07-22	235	235	223	223	345,000	2,230
1999-07-21	234	236	228	228	397,000	2,280
1999-07-19	225	238	225	234	230,000	2,340
1999-07-16	223	230	223	223	337,000	2,230
1999-07-15	226	230	222	223	401,000	2,230
1999-07-14	234	234	230	230	360,000	2,300
1999-07-13	232	237	231	234	337,000	2,340
1999-07-12	249	251	231	245	678,000	2,450
1999-07-09	224	250	224	246	1,756,000	2,460
1999-07-08	222	229	221	224	518,000	2,240
1999-07-07	225	230	220	221	364,000	2,210
1999-07-06	228	233	225	227	234,000	2,270
1999-07-05	233	235	226	228	318,000	2,280
1999-07-02	232	236	231	232	370,000	2,320
1999-07-01	244	244	230	230	410,000	2,300
1999-06-30	243	244	237	237	445,000	2,370
1999-06-29	239	243	237	240	521,000	2,400
1999-06-28	221	240	221	235	264,000	2,350
1999-06-25	235	242	226	226	358,000	2,260
1999-06-24	239	246	237	238	358,000	2,380
1999-06-23	247	249	239	239	376,000	2,390
1999-06-22	250	254	247	247	938,000	2,470
1999-06-21	251	253	246	248	1,169,000	2,480
1999-06-18	232	265	231	249	3,899,000	2,490
1999-06-17	222	235	221	233	818,000	2,330
1999-06-16	212	226	212	218	748,000	2,180
1999-06-15	213	217	210	211	239,000	2,110
1999-06-14	210	213	209	213	591,000	2,130
1999-06-11	213	221	212	212	2,758,000	2,120
1999-06-10	211	218	211	218	465,000	2,180
1999-06-09	210	215	210	211	243,000	2,110
1999-06-08	210	215	209	211	181,000	2,110
1999-06-07	209	214	209	209	220,000	2,090
1999-06-04	205	215	205	213	190,000	2,130
1999-06-03	206	209	204	205	199,000	2,050
1999-06-02	206	211	204	204	84,000	2,040
1999-06-01	208	217	204	216	231,000	2,160
1999-05-31	196	209	196	209	295,000	2,090
1999-05-28	204	208	200	201	315,000	2,010
1999-05-27	207	208	202	208	223,000	2,080
1999-05-26	206	209	204	206	265,000	2,060
1999-05-25	206	211	206	206	257,000	2,060
1999-05-24	201	210	201	206	196,000	2,060
1999-05-21	208	209	200	207	673,000	2,070
1999-05-20	220	222	208	208	528,000	2,080
1999-05-19	220	226	220	220	365,000	2,200
1999-05-18	224	226	222	224	794,000	2,240
1999-05-17	229	229	222	225	459,000	2,250
1999-05-14	228	230	220	230	1,019,000	2,300
1999-05-13	228	232	225	228	193,000	2,280
1999-05-12	230	234	229	233	584,000	2,330
1999-05-11	225	236	221	230	794,000	2,300
1999-05-10	220	225	219	221	498,000	2,210
1999-05-07	225	225	218	218	406,000	2,180
1999-05-06	221	225	216	225	366,000	2,250
1999-04-30	222	223	216	216	253,000	2,160
1999-04-28	220	223	215	222	351,000	2,220
1999-04-27	220	223	215	220	250,000	2,200
1999-04-26	220	224	218	220	238,000	2,200
1999-04-23	220	220	213	220	234,000	2,200
1999-04-22	217	220	211	220	149,000	2,200
1999-04-21	216	219	212	213	248,000	2,130
1999-04-20	208	217	207	215	257,000	2,150
1999-04-19	218	218	210	210	286,000	2,100
1999-04-16	213	225	213	215	474,000	2,150
1999-04-15	213	219	211	212	288,000	2,120
1999-04-14	220	220	212	213	360,000	2,130
1999-04-13	225	225	220	220	294,000	2,200
1999-04-12	228	230	220	220	335,000	2,200
1999-04-09	236	236	225	228	2,079,000	2,280
1999-04-08	215	229	210	224	1,187,000	2,240
1999-04-07	210	214	207	207	341,000	2,070
1999-04-06	211	215	206	206	289,000	2,060
1999-04-05	212	218	210	212	432,000	2,120
1999-04-02	214	217	207	212	413,000	2,120
1999-04-01	207	218	206	215	1,028,000	2,150
1999-03-31	195	207	190	205	535,000	2,050
1999-03-30	196	200	190	190	251,000	1,900
1999-03-29	205	209	191	200	231,000	2,000
1999-03-26	206	208	202	203	343,000	2,030
1999-03-25	200	207	200	206	633,000	2,060
1999-03-24	200	207	195	195	747,000	1,950
1999-03-23	218	218	200	200	920,000	2,000
1999-03-19	213	227	209	210	2,963,000	2,100
1999-03-18	233	233	233	233	1,025,000	2,330
1999-03-17	185	185	176	183	399,000	1,830
1999-03-16	180	183	175	183	394,000	1,830
1999-03-15	180	184	175	180	408,000	1,800
1999-03-12	184	185	177	180	2,286,000	1,800
1999-03-11	174	186	174	179	1,759,000	1,790
1999-03-10	164	169	163	167	1,003,000	1,670
1999-03-09	155	162	155	162	529,000	1,620
1999-03-08	155	159	150	152	404,000	1,520
1999-03-05	148	160	147	160	598,000	1,600
1999-03-04	147	149	146	147	65,000	1,470
1999-03-03	145	150	145	147	284,000	1,470
1999-03-02	149	150	145	145	347,000	1,450
1999-03-01	152	154	147	148	656,000	1,480
1999-02-26	148	148	144	147	299,000	1,470
1999-02-25	148	148	145	148	365,000	1,480
1999-02-24	149	149	145	145	195,000	1,450
1999-02-23	146	150	146	150	247,000	1,500
1999-02-22	149	149	146	146	395,000	1,460
1999-02-19	146	147	145	145	224,000	1,450
1999-02-18	148	149	146	147	227,000	1,470
1999-02-17	153	153	148	148	242,000	1,480
1999-02-16	153	156	150	151	502,000	1,510
1999-02-15	156	157	153	153	288,000	1,530
1999-02-12	152	162	152	152	306,000	1,520
1999-02-10	152	163	152	162	107,000	1,620
1999-02-09	153	157	150	155	148,000	1,550
1999-02-08	157	157	151	153	106,000	1,530
1999-02-05	163	163	151	151	135,000	1,510
1999-02-04	163	165	158	161	153,000	1,610
1999-02-03	162	165	160	162	180,000	1,620
1999-02-02	165	166	162	164	116,000	1,640
1999-02-01	167	168	164	165	172,000	1,650
1999-01-29	165	167	164	165	240,000	1,650
1999-01-28	164	167	161	164	113,000	1,640
1999-01-27	164	167	163	164	177,000	1,640
1999-01-26	163	167	161	164	267,000	1,640
1999-01-25	157	163	156	163	162,000	1,630
1999-01-22	154	164	154	157	366,000	1,570
1999-01-21	153	157	148	149	382,000	1,490
1999-01-20	147	154	146	153	363,000	1,530
1999-01-19	153	155	147	147	212,000	1,470
1999-01-18	151	158	147	148	199,000	1,480
1999-01-14	147	156	147	156	195,000	1,560
1999-01-13	148	150	146	146	142,000	1,460
1999-01-12	145	151	145	149	181,000	1,490
1999-01-11	145	148	145	145	149,000	1,450
1999-01-08	147	150	145	145	280,000	1,450
1999-01-07	153	154	148	150	108,000	1,500
1999-01-06	141	150	141	150	122,000	1,500
1999-01-05	148	148	140	140	233,000	1,400
1999-01-04	154	157	146	148	257,000	1,480

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31