7231 トピー工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 165 | 168 | 163 | 163 | 155,000 | 1,630 |
| 2000-12-28 | 169 | 169 | 163 | 168 | 118,000 | 1,680 |
| 2000-12-27 | 166 | 169 | 162 | 169 | 113,000 | 1,690 |
| 2000-12-26 | 168 | 170 | 164 | 170 | 171,000 | 1,700 |
| 2000-12-25 | 166 | 169 | 162 | 169 | 133,000 | 1,690 |
| 2000-12-22 | 155 | 163 | 155 | 161 | 334,000 | 1,610 |
| 2000-12-21 | 160 | 166 | 145 | 165 | 561,000 | 1,650 |
| 2000-12-20 | 167 | 167 | 162 | 165 | 343,000 | 1,650 |
| 2000-12-19 | 175 | 175 | 166 | 167 | 216,000 | 1,670 |
| 2000-12-18 | 176 | 176 | 171 | 171 | 206,000 | 1,710 |
| 2000-12-15 | 174 | 175 | 170 | 171 | 173,000 | 1,710 |
| 2000-12-14 | 177 | 177 | 171 | 171 | 198,000 | 1,710 |
| 2000-12-13 | 177 | 177 | 171 | 175 | 209,000 | 1,750 |
| 2000-12-12 | 174 | 178 | 170 | 175 | 431,000 | 1,750 |
| 2000-12-11 | 174 | 174 | 169 | 169 | 170,000 | 1,690 |
| 2000-12-08 | 165 | 171 | 165 | 169 | 2,119,000 | 1,690 |
| 2000-12-07 | 167 | 168 | 165 | 165 | 247,000 | 1,650 |
| 2000-12-06 | 175 | 176 | 166 | 167 | 211,000 | 1,670 |
| 2000-12-05 | 180 | 180 | 170 | 170 | 260,000 | 1,700 |
| 2000-12-04 | 177 | 182 | 177 | 180 | 279,000 | 1,800 |
| 2000-12-01 | 174 | 180 | 174 | 176 | 487,000 | 1,760 |
| 2000-11-30 | 169 | 175 | 169 | 174 | 490,000 | 1,740 |
| 2000-11-29 | 171 | 171 | 166 | 167 | 129,000 | 1,670 |
| 2000-11-28 | 169 | 171 | 169 | 169 | 158,000 | 1,690 |
| 2000-11-27 | 168 | 171 | 166 | 171 | 201,000 | 1,710 |
| 2000-11-24 | 164 | 168 | 164 | 165 | 176,000 | 1,650 |
| 2000-11-22 | 164 | 166 | 160 | 165 | 178,000 | 1,650 |
| 2000-11-21 | 166 | 167 | 162 | 162 | 305,000 | 1,620 |
| 2000-11-20 | 164 | 167 | 162 | 167 | 106,000 | 1,670 |
| 2000-11-17 | 165 | 165 | 161 | 165 | 111,000 | 1,650 |
| 2000-11-16 | 161 | 165 | 160 | 163 | 165,000 | 1,630 |
| 2000-11-15 | 167 | 168 | 162 | 165 | 95,000 | 1,650 |
| 2000-11-14 | 164 | 167 | 160 | 167 | 81,000 | 1,670 |
| 2000-11-13 | 167 | 167 | 158 | 165 | 130,000 | 1,650 |
| 2000-11-10 | 161 | 171 | 161 | 167 | 485,000 | 1,670 |
| 2000-11-09 | 170 | 171 | 165 | 166 | 146,000 | 1,660 |
| 2000-11-08 | 167 | 171 | 166 | 170 | 213,000 | 1,700 |
| 2000-11-07 | 171 | 171 | 166 | 166 | 154,000 | 1,660 |
| 2000-11-06 | 166 | 171 | 163 | 171 | 198,000 | 1,710 |
| 2000-11-02 | 162 | 168 | 162 | 166 | 169,000 | 1,660 |
| 2000-11-01 | 164 | 165 | 162 | 164 | 185,000 | 1,640 |
| 2000-10-31 | 164 | 165 | 161 | 164 | 279,000 | 1,640 |
| 2000-10-30 | 160 | 160 | 155 | 159 | 166,000 | 1,590 |
| 2000-10-27 | 160 | 166 | 153 | 153 | 364,000 | 1,530 |
| 2000-10-26 | 158 | 160 | 154 | 160 | 201,000 | 1,600 |
| 2000-10-25 | 161 | 161 | 158 | 158 | 104,000 | 1,580 |
| 2000-10-24 | 161 | 162 | 159 | 161 | 139,000 | 1,610 |
| 2000-10-23 | 165 | 165 | 160 | 161 | 184,000 | 1,610 |
| 2000-10-20 | 161 | 165 | 161 | 162 | 214,000 | 1,620 |
| 2000-10-19 | 160 | 163 | 155 | 155 | 208,000 | 1,550 |
| 2000-10-18 | 169 | 169 | 160 | 164 | 299,000 | 1,640 |
| 2000-10-17 | 169 | 169 | 167 | 167 | 95,000 | 1,670 |
| 2000-10-16 | 166 | 170 | 166 | 168 | 125,000 | 1,680 |
| 2000-10-13 | 166 | 169 | 165 | 166 | 529,000 | 1,660 |
| 2000-10-12 | 166 | 170 | 166 | 170 | 155,000 | 1,700 |
| 2000-10-11 | 170 | 171 | 168 | 171 | 147,000 | 1,710 |
| 2000-10-10 | 167 | 172 | 166 | 170 | 120,000 | 1,700 |
| 2000-10-06 | 171 | 172 | 168 | 170 | 218,000 | 1,700 |
| 2000-10-05 | 173 | 174 | 170 | 174 | 132,000 | 1,740 |
| 2000-10-04 | 171 | 175 | 170 | 173 | 229,000 | 1,730 |
| 2000-10-03 | 174 | 175 | 170 | 171 | 171,000 | 1,710 |
| 2000-10-02 | 176 | 176 | 168 | 175 | 264,000 | 1,750 |
| 2000-09-29 | 176 | 178 | 172 | 172 | 311,000 | 1,720 |
| 2000-09-28 | 183 | 184 | 171 | 171 | 238,000 | 1,710 |
| 2000-09-27 | 183 | 185 | 178 | 184 | 201,000 | 1,840 |
| 2000-09-26 | 185 | 185 | 182 | 185 | 146,000 | 1,850 |
| 2000-09-25 | 182 | 185 | 180 | 185 | 175,000 | 1,850 |
| 2000-09-22 | 182 | 183 | 177 | 182 | 175,000 | 1,820 |
| 2000-09-21 | 180 | 184 | 178 | 183 | 257,000 | 1,830 |
| 2000-09-20 | 179 | 183 | 176 | 183 | 239,000 | 1,830 |
| 2000-09-19 | 171 | 180 | 170 | 176 | 175,000 | 1,760 |
| 2000-09-18 | 172 | 176 | 171 | 172 | 265,000 | 1,720 |
| 2000-09-14 | 176 | 180 | 172 | 176 | 211,000 | 1,760 |
| 2000-09-13 | 173 | 180 | 173 | 178 | 292,000 | 1,780 |
| 2000-09-12 | 165 | 176 | 165 | 175 | 521,000 | 1,750 |
| 2000-09-11 | 178 | 186 | 174 | 184 | 1,358,000 | 1,840 |
| 2000-09-08 | 161 | 165 | 160 | 163 | 1,498,000 | 1,630 |
| 2000-09-07 | 164 | 164 | 160 | 160 | 322,000 | 1,600 |
| 2000-09-06 | 165 | 166 | 161 | 164 | 342,000 | 1,640 |
| 2000-09-05 | 168 | 169 | 163 | 168 | 364,000 | 1,680 |
| 2000-09-04 | 174 | 174 | 169 | 169 | 321,000 | 1,690 |
| 2000-09-01 | 184 | 184 | 175 | 175 | 293,000 | 1,750 |
| 2000-08-31 | 174 | 185 | 174 | 184 | 472,000 | 1,840 |
| 2000-08-30 | 180 | 180 | 173 | 173 | 282,000 | 1,730 |
| 2000-08-29 | 178 | 185 | 175 | 180 | 249,000 | 1,800 |
| 2000-08-28 | 186 | 188 | 178 | 180 | 422,000 | 1,800 |
| 2000-08-25 | 186 | 191 | 183 | 185 | 214,000 | 1,850 |
| 2000-08-24 | 186 | 194 | 185 | 188 | 309,000 | 1,880 |
| 2000-08-23 | 190 | 194 | 185 | 185 | 149,000 | 1,850 |
| 2000-08-22 | 189 | 194 | 186 | 194 | 303,000 | 1,940 |
| 2000-08-21 | 186 | 192 | 185 | 189 | 242,000 | 1,890 |
| 2000-08-18 | 187 | 190 | 185 | 190 | 250,000 | 1,900 |
| 2000-08-17 | 183 | 192 | 181 | 190 | 324,000 | 1,900 |
| 2000-08-16 | 180 | 186 | 177 | 185 | 101,000 | 1,850 |
| 2000-08-15 | 190 | 190 | 180 | 186 | 206,000 | 1,860 |
| 2000-08-14 | 188 | 192 | 183 | 183 | 318,000 | 1,830 |
| 2000-08-11 | 172 | 188 | 172 | 188 | 751,000 | 1,880 |
| 2000-08-10 | 174 | 180 | 174 | 177 | 108,000 | 1,770 |
| 2000-08-09 | 176 | 179 | 172 | 179 | 157,000 | 1,790 |
| 2000-08-08 | 175 | 180 | 172 | 173 | 187,000 | 1,730 |
| 2000-08-07 | 173 | 180 | 173 | 180 | 163,000 | 1,800 |
| 2000-08-04 | 171 | 176 | 171 | 176 | 251,000 | 1,760 |
| 2000-08-03 | 175 | 177 | 171 | 175 | 182,000 | 1,750 |
| 2000-08-02 | 176 | 177 | 174 | 177 | 149,000 | 1,770 |
| 2000-08-01 | 172 | 177 | 170 | 174 | 244,000 | 1,740 |
| 2000-07-31 | 177 | 179 | 170 | 170 | 261,000 | 1,700 |
| 2000-07-28 | 178 | 182 | 176 | 182 | 193,000 | 1,820 |
| 2000-07-27 | 182 | 185 | 177 | 183 | 233,000 | 1,830 |
| 2000-07-26 | 185 | 187 | 180 | 185 | 154,000 | 1,850 |
| 2000-07-25 | 178 | 185 | 175 | 185 | 194,000 | 1,850 |
| 2000-07-24 | 190 | 193 | 165 | 178 | 510,000 | 1,780 |
| 2000-07-21 | 193 | 196 | 193 | 193 | 223,000 | 1,930 |
| 2000-07-19 | 197 | 198 | 190 | 193 | 282,000 | 1,930 |
| 2000-07-18 | 205 | 205 | 190 | 192 | 471,000 | 1,920 |
| 2000-07-17 | 201 | 205 | 201 | 204 | 638,000 | 2,040 |
| 2000-07-14 | 202 | 206 | 201 | 201 | 459,000 | 2,010 |
| 2000-07-13 | 205 | 205 | 202 | 204 | 515,000 | 2,040 |
| 2000-07-12 | 208 | 210 | 203 | 205 | 747,000 | 2,050 |
| 2000-07-11 | 201 | 206 | 201 | 205 | 687,000 | 2,050 |
| 2000-07-10 | 202 | 203 | 200 | 201 | 363,000 | 2,010 |
| 2000-07-07 | 200 | 202 | 199 | 201 | 468,000 | 2,010 |
| 2000-07-06 | 200 | 201 | 198 | 201 | 373,000 | 2,010 |
| 2000-07-05 | 207 | 211 | 200 | 201 | 504,000 | 2,010 |
| 2000-07-04 | 215 | 218 | 208 | 209 | 820,000 | 2,090 |
| 2000-07-03 | 205 | 214 | 205 | 213 | 786,000 | 2,130 |
| 2000-06-30 | 195 | 200 | 193 | 200 | 493,000 | 2,000 |
| 2000-06-29 | 200 | 200 | 193 | 195 | 431,000 | 1,950 |
| 2000-06-28 | 189 | 198 | 186 | 197 | 857,000 | 1,970 |
| 2000-06-27 | 184 | 190 | 182 | 190 | 294,000 | 1,900 |
| 2000-06-26 | 182 | 184 | 181 | 182 | 148,000 | 1,820 |
| 2000-06-23 | 187 | 189 | 181 | 181 | 315,000 | 1,810 |
| 2000-06-22 | 190 | 192 | 186 | 188 | 692,000 | 1,880 |
| 2000-06-21 | 190 | 193 | 188 | 188 | 1,301,000 | 1,880 |
| 2000-06-20 | 185 | 185 | 180 | 184 | 366,000 | 1,840 |
| 2000-06-19 | 175 | 182 | 173 | 178 | 359,000 | 1,780 |
| 2000-06-16 | 182 | 182 | 175 | 175 | 366,000 | 1,750 |
| 2000-06-15 | 188 | 190 | 182 | 182 | 578,000 | 1,820 |
| 2000-06-14 | 185 | 188 | 182 | 188 | 931,000 | 1,880 |
| 2000-06-13 | 186 | 186 | 181 | 181 | 497,000 | 1,810 |
| 2000-06-12 | 178 | 187 | 173 | 186 | 962,000 | 1,860 |
| 2000-06-09 | 168 | 176 | 168 | 174 | 1,580,000 | 1,740 |
| 2000-06-08 | 178 | 178 | 172 | 173 | 532,000 | 1,730 |
| 2000-06-07 | 167 | 178 | 165 | 176 | 1,123,000 | 1,760 |
| 2000-06-06 | 165 | 168 | 164 | 167 | 362,000 | 1,670 |
| 2000-06-05 | 166 | 166 | 162 | 162 | 285,000 | 1,620 |
| 2000-06-02 | 164 | 166 | 160 | 161 | 386,000 | 1,610 |
| 2000-06-01 | 164 | 165 | 160 | 165 | 269,000 | 1,650 |
| 2000-05-31 | 165 | 166 | 160 | 162 | 438,000 | 1,620 |
| 2000-05-30 | 167 | 167 | 159 | 162 | 324,000 | 1,620 |
| 2000-05-29 | 157 | 165 | 157 | 165 | 223,000 | 1,650 |
| 2000-05-26 | 157 | 159 | 155 | 156 | 164,000 | 1,560 |
| 2000-05-25 | 160 | 163 | 156 | 160 | 226,000 | 1,600 |
| 2000-05-24 | 164 | 164 | 154 | 155 | 381,000 | 1,550 |
| 2000-05-23 | 165 | 167 | 162 | 165 | 297,000 | 1,650 |
| 2000-05-22 | 169 | 169 | 162 | 165 | 541,000 | 1,650 |
| 2000-05-19 | 162 | 170 | 159 | 165 | 1,173,000 | 1,650 |
| 2000-05-18 | 159 | 164 | 158 | 164 | 1,068,000 | 1,640 |
| 2000-05-17 | 155 | 159 | 155 | 156 | 336,000 | 1,560 |
| 2000-05-16 | 154 | 156 | 153 | 156 | 172,000 | 1,560 |
| 2000-05-15 | 151 | 155 | 149 | 155 | 278,000 | 1,550 |
| 2000-05-12 | 149 | 150 | 147 | 149 | 957,000 | 1,490 |
| 2000-05-11 | 148 | 153 | 145 | 146 | 238,000 | 1,460 |
| 2000-05-10 | 151 | 152 | 147 | 151 | 290,000 | 1,510 |
| 2000-05-09 | 143 | 152 | 143 | 149 | 458,000 | 1,490 |
| 2000-05-08 | 145 | 146 | 142 | 142 | 143,000 | 1,420 |
| 2000-05-02 | 147 | 147 | 142 | 145 | 213,000 | 1,450 |
| 2000-05-01 | 145 | 145 | 140 | 142 | 200,000 | 1,420 |
| 2000-04-28 | 140 | 144 | 137 | 137 | 448,000 | 1,370 |
| 2000-04-27 | 141 | 144 | 140 | 142 | 373,000 | 1,420 |
| 2000-04-26 | 144 | 146 | 139 | 140 | 828,000 | 1,400 |
| 2000-04-25 | 150 | 154 | 144 | 146 | 571,000 | 1,460 |
| 2000-04-24 | 153 | 157 | 148 | 151 | 939,000 | 1,510 |
| 2000-04-21 | 146 | 155 | 140 | 149 | 1,750,000 | 1,490 |
| 2000-04-20 | 154 | 155 | 145 | 145 | 997,000 | 1,450 |
| 2000-04-19 | 154 | 159 | 151 | 152 | 496,000 | 1,520 |
| 2000-04-18 | 163 | 165 | 150 | 156 | 593,000 | 1,560 |
| 2000-04-17 | 165 | 174 | 159 | 165 | 653,000 | 1,650 |
| 2000-04-14 | 174 | 175 | 172 | 175 | 983,000 | 1,750 |
| 2000-04-13 | 171 | 178 | 168 | 175 | 815,000 | 1,750 |
| 2000-04-12 | 163 | 174 | 161 | 172 | 816,000 | 1,720 |
| 2000-04-11 | 158 | 165 | 156 | 165 | 314,000 | 1,650 |
| 2000-04-10 | 156 | 160 | 156 | 157 | 141,000 | 1,570 |
| 2000-04-07 | 161 | 162 | 155 | 155 | 234,000 | 1,550 |
| 2000-04-06 | 162 | 163 | 160 | 161 | 417,000 | 1,610 |
| 2000-04-05 | 156 | 162 | 156 | 160 | 252,000 | 1,600 |
| 2000-04-04 | 157 | 160 | 155 | 157 | 180,000 | 1,570 |
| 2000-04-03 | 156 | 161 | 153 | 160 | 226,000 | 1,600 |
| 2000-03-31 | 152 | 159 | 148 | 151 | 402,000 | 1,510 |
| 2000-03-30 | 156 | 157 | 152 | 152 | 214,000 | 1,520 |
| 2000-03-29 | 158 | 160 | 155 | 157 | 212,000 | 1,570 |
| 2000-03-28 | 164 | 164 | 151 | 157 | 361,000 | 1,570 |
| 2000-03-27 | 161 | 169 | 161 | 169 | 496,000 | 1,690 |
| 2000-03-24 | 153 | 163 | 152 | 161 | 315,000 | 1,610 |
| 2000-03-23 | 153 | 158 | 149 | 150 | 369,000 | 1,500 |
| 2000-03-22 | 150 | 156 | 147 | 153 | 439,000 | 1,530 |
| 2000-03-21 | 149 | 152 | 145 | 150 | 563,000 | 1,500 |
| 2000-03-17 | 155 | 158 | 148 | 148 | 566,000 | 1,480 |
| 2000-03-16 | 158 | 160 | 151 | 151 | 244,000 | 1,510 |
| 2000-03-15 | 160 | 163 | 155 | 156 | 220,000 | 1,560 |
| 2000-03-14 | 171 | 172 | 162 | 162 | 311,000 | 1,620 |
| 2000-03-13 | 164 | 174 | 163 | 168 | 783,000 | 1,680 |
| 2000-03-10 | 162 | 162 | 155 | 162 | 2,103,000 | 1,620 |
| 2000-03-09 | 152 | 157 | 151 | 157 | 369,000 | 1,570 |
| 2000-03-08 | 152 | 154 | 150 | 151 | 212,000 | 1,510 |
| 2000-03-07 | 149 | 154 | 149 | 154 | 396,000 | 1,540 |
| 2000-03-06 | 145 | 149 | 141 | 149 | 433,000 | 1,490 |
| 2000-03-03 | 137 | 143 | 136 | 143 | 270,000 | 1,430 |
| 2000-03-02 | 136 | 139 | 135 | 136 | 263,000 | 1,360 |
| 2000-03-01 | 135 | 140 | 135 | 137 | 228,000 | 1,370 |
| 2000-02-29 | 134 | 137 | 134 | 137 | 284,000 | 1,370 |
| 2000-02-28 | 135 | 137 | 134 | 134 | 371,000 | 1,340 |
| 2000-02-25 | 136 | 139 | 135 | 137 | 273,000 | 1,370 |
| 2000-02-24 | 141 | 141 | 136 | 136 | 330,000 | 1,360 |
| 2000-02-23 | 136 | 139 | 136 | 136 | 225,000 | 1,360 |
| 2000-02-22 | 138 | 142 | 135 | 136 | 435,000 | 1,360 |
| 2000-02-21 | 141 | 145 | 139 | 141 | 267,000 | 1,410 |
| 2000-02-18 | 141 | 147 | 139 | 140 | 249,000 | 1,400 |
| 2000-02-17 | 149 | 150 | 144 | 144 | 210,000 | 1,440 |
| 2000-02-16 | 145 | 150 | 144 | 150 | 347,000 | 1,500 |
| 2000-02-15 | 143 | 148 | 142 | 146 | 265,000 | 1,460 |
| 2000-02-14 | 144 | 149 | 141 | 141 | 272,000 | 1,410 |
| 2000-02-10 | 140 | 145 | 140 | 142 | 458,000 | 1,420 |
| 2000-02-09 | 141 | 143 | 140 | 143 | 130,000 | 1,430 |
| 2000-02-08 | 141 | 145 | 140 | 145 | 141,000 | 1,450 |
| 2000-02-07 | 139 | 144 | 139 | 141 | 100,000 | 1,410 |
| 2000-02-04 | 140 | 142 | 138 | 138 | 333,000 | 1,380 |
| 2000-02-03 | 142 | 142 | 140 | 140 | 139,000 | 1,400 |
| 2000-02-02 | 140 | 143 | 139 | 140 | 296,000 | 1,400 |
| 2000-02-01 | 140 | 143 | 139 | 140 | 343,000 | 1,400 |
| 2000-01-31 | 140 | 141 | 138 | 139 | 353,000 | 1,390 |
| 2000-01-28 | 141 | 144 | 137 | 140 | 622,000 | 1,400 |
| 2000-01-27 | 143 | 146 | 141 | 141 | 201,000 | 1,410 |
| 2000-01-26 | 146 | 148 | 145 | 145 | 159,000 | 1,450 |
| 2000-01-25 | 145 | 148 | 145 | 145 | 206,000 | 1,450 |
| 2000-01-24 | 146 | 148 | 145 | 145 | 154,000 | 1,450 |
| 2000-01-21 | 149 | 149 | 145 | 145 | 390,000 | 1,450 |
| 2000-01-20 | 150 | 152 | 148 | 149 | 490,000 | 1,490 |
| 2000-01-19 | 151 | 155 | 150 | 150 | 308,000 | 1,500 |
| 2000-01-18 | 153 | 155 | 151 | 152 | 256,000 | 1,520 |
| 2000-01-17 | 143 | 155 | 142 | 155 | 384,000 | 1,550 |
| 2000-01-14 | 138 | 140 | 137 | 138 | 427,000 | 1,380 |
| 2000-01-13 | 138 | 145 | 135 | 140 | 197,000 | 1,400 |
| 2000-01-12 | 135 | 136 | 132 | 133 | 447,000 | 1,330 |
| 2000-01-11 | 136 | 137 | 134 | 135 | 520,000 | 1,350 |
| 2000-01-07 | 137 | 140 | 133 | 136 | 323,000 | 1,360 |
| 2000-01-06 | 143 | 143 | 135 | 135 | 307,000 | 1,350 |
| 2000-01-05 | 143 | 146 | 136 | 138 | 276,000 | 1,380 |
| 2000-01-04 | 138 | 140 | 133 | 133 | 194,000 | 1,330 |
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
