7231 トピー工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 162 | 164 | 160 | 161 | 243,000 | 1,610 |
| 2001-12-27 | 155 | 159 | 155 | 159 | 350,000 | 1,590 |
| 2001-12-26 | 158 | 159 | 156 | 156 | 190,000 | 1,560 |
| 2001-12-25 | 161 | 162 | 157 | 157 | 302,000 | 1,570 |
| 2001-12-21 | 161 | 165 | 158 | 160 | 435,000 | 1,600 |
| 2001-12-20 | 158 | 160 | 155 | 156 | 471,000 | 1,560 |
| 2001-12-19 | 156 | 161 | 156 | 159 | 259,000 | 1,590 |
| 2001-12-18 | 158 | 161 | 156 | 158 | 280,000 | 1,580 |
| 2001-12-17 | 159 | 160 | 155 | 156 | 183,000 | 1,560 |
| 2001-12-14 | 167 | 167 | 158 | 158 | 3,358,000 | 1,580 |
| 2001-12-13 | 165 | 165 | 156 | 162 | 440,000 | 1,620 |
| 2001-12-12 | 164 | 169 | 162 | 168 | 363,000 | 1,680 |
| 2001-12-11 | 169 | 170 | 165 | 165 | 358,000 | 1,650 |
| 2001-12-10 | 169 | 171 | 169 | 169 | 318,000 | 1,690 |
| 2001-12-07 | 170 | 174 | 170 | 170 | 284,000 | 1,700 |
| 2001-12-06 | 176 | 177 | 168 | 168 | 440,000 | 1,680 |
| 2001-12-05 | 169 | 172 | 165 | 171 | 367,000 | 1,710 |
| 2001-12-04 | 164 | 168 | 164 | 164 | 530,000 | 1,640 |
| 2001-12-03 | 176 | 180 | 162 | 162 | 620,000 | 1,620 |
| 2001-11-30 | 181 | 182 | 177 | 177 | 426,000 | 1,770 |
| 2001-11-29 | 170 | 182 | 170 | 180 | 533,000 | 1,800 |
| 2001-11-28 | 183 | 183 | 175 | 175 | 491,000 | 1,750 |
| 2001-11-27 | 185 | 188 | 183 | 183 | 590,000 | 1,830 |
| 2001-11-26 | 180 | 188 | 180 | 188 | 678,000 | 1,880 |
| 2001-11-22 | 182 | 182 | 179 | 182 | 563,000 | 1,820 |
| 2001-11-21 | 177 | 182 | 177 | 180 | 884,000 | 1,800 |
| 2001-11-20 | 169 | 181 | 169 | 176 | 1,396,000 | 1,760 |
| 2001-11-19 | 165 | 169 | 164 | 167 | 325,000 | 1,670 |
| 2001-11-16 | 165 | 168 | 163 | 165 | 398,000 | 1,650 |
| 2001-11-15 | 163 | 165 | 161 | 165 | 277,000 | 1,650 |
| 2001-11-14 | 163 | 163 | 159 | 160 | 161,000 | 1,600 |
| 2001-11-13 | 162 | 163 | 159 | 160 | 210,000 | 1,600 |
| 2001-11-12 | 164 | 165 | 160 | 160 | 191,000 | 1,600 |
| 2001-11-09 | 166 | 167 | 162 | 162 | 609,000 | 1,620 |
| 2001-11-08 | 165 | 166 | 164 | 166 | 200,000 | 1,660 |
| 2001-11-07 | 166 | 167 | 164 | 165 | 444,000 | 1,650 |
| 2001-11-06 | 163 | 165 | 163 | 164 | 276,000 | 1,640 |
| 2001-11-05 | 162 | 162 | 160 | 161 | 151,000 | 1,610 |
| 2001-11-02 | 162 | 163 | 158 | 159 | 226,000 | 1,590 |
| 2001-11-01 | 167 | 168 | 160 | 160 | 360,000 | 1,600 |
| 2001-10-31 | 164 | 167 | 163 | 164 | 243,000 | 1,640 |
| 2001-10-30 | 161 | 164 | 160 | 164 | 221,000 | 1,640 |
| 2001-10-29 | 165 | 166 | 161 | 163 | 251,000 | 1,630 |
| 2001-10-26 | 165 | 167 | 163 | 164 | 386,000 | 1,640 |
| 2001-10-25 | 162 | 165 | 161 | 163 | 377,000 | 1,630 |
| 2001-10-24 | 160 | 162 | 159 | 160 | 343,000 | 1,600 |
| 2001-10-23 | 158 | 160 | 157 | 160 | 226,000 | 1,600 |
| 2001-10-22 | 157 | 158 | 156 | 156 | 209,000 | 1,560 |
| 2001-10-19 | 156 | 159 | 154 | 156 | 376,000 | 1,560 |
| 2001-10-18 | 158 | 158 | 153 | 154 | 640,000 | 1,540 |
| 2001-10-17 | 160 | 160 | 156 | 157 | 663,000 | 1,570 |
| 2001-10-16 | 161 | 165 | 159 | 162 | 474,000 | 1,620 |
| 2001-10-15 | 163 | 164 | 161 | 162 | 266,000 | 1,620 |
| 2001-10-12 | 168 | 169 | 159 | 162 | 1,214,000 | 1,620 |
| 2001-10-11 | 162 | 164 | 160 | 164 | 362,000 | 1,640 |
| 2001-10-10 | 166 | 166 | 158 | 158 | 424,000 | 1,580 |
| 2001-10-09 | 166 | 168 | 163 | 163 | 338,000 | 1,630 |
| 2001-10-05 | 169 | 170 | 167 | 169 | 324,000 | 1,690 |
| 2001-10-04 | 174 | 174 | 171 | 174 | 238,000 | 1,740 |
| 2001-10-03 | 175 | 176 | 169 | 169 | 351,000 | 1,690 |
| 2001-10-02 | 172 | 176 | 170 | 173 | 289,000 | 1,730 |
| 2001-10-01 | 170 | 171 | 166 | 171 | 335,000 | 1,710 |
| 2001-09-28 | 170 | 174 | 169 | 169 | 353,000 | 1,690 |
| 2001-09-27 | 166 | 169 | 166 | 169 | 226,000 | 1,690 |
| 2001-09-26 | 165 | 168 | 160 | 166 | 244,000 | 1,660 |
| 2001-09-25 | 159 | 178 | 157 | 165 | 386,000 | 1,650 |
| 2001-09-21 | 151 | 156 | 151 | 154 | 495,000 | 1,540 |
| 2001-09-20 | 155 | 157 | 154 | 154 | 359,000 | 1,540 |
| 2001-09-19 | 154 | 160 | 154 | 156 | 393,000 | 1,560 |
| 2001-09-18 | 155 | 162 | 154 | 159 | 363,000 | 1,590 |
| 2001-09-17 | 158 | 159 | 151 | 154 | 293,000 | 1,540 |
| 2001-09-14 | 150 | 164 | 150 | 163 | 1,425,000 | 1,630 |
| 2001-09-13 | 150 | 158 | 149 | 150 | 734,000 | 1,500 |
| 2001-09-12 | 148 | 158 | 148 | 148 | 441,000 | 1,480 |
| 2001-09-11 | 169 | 170 | 166 | 168 | 235,000 | 1,680 |
| 2001-09-10 | 174 | 178 | 168 | 168 | 478,000 | 1,680 |
| 2001-09-07 | 184 | 184 | 179 | 179 | 284,000 | 1,790 |
| 2001-09-06 | 186 | 188 | 182 | 185 | 282,000 | 1,850 |
| 2001-09-05 | 185 | 186 | 183 | 183 | 220,000 | 1,830 |
| 2001-09-04 | 184 | 188 | 183 | 188 | 315,000 | 1,880 |
| 2001-09-03 | 190 | 191 | 184 | 184 | 309,000 | 1,840 |
| 2001-08-31 | 191 | 194 | 190 | 190 | 306,000 | 1,900 |
| 2001-08-30 | 195 | 196 | 192 | 194 | 348,000 | 1,940 |
| 2001-08-29 | 196 | 197 | 192 | 194 | 406,000 | 1,940 |
| 2001-08-28 | 196 | 197 | 193 | 196 | 293,000 | 1,960 |
| 2001-08-27 | 197 | 198 | 196 | 196 | 248,000 | 1,960 |
| 2001-08-24 | 197 | 199 | 195 | 196 | 373,000 | 1,960 |
| 2001-08-23 | 199 | 200 | 195 | 195 | 581,000 | 1,950 |
| 2001-08-22 | 191 | 198 | 191 | 198 | 421,000 | 1,980 |
| 2001-08-21 | 190 | 193 | 189 | 190 | 276,000 | 1,900 |
| 2001-08-20 | 192 | 194 | 189 | 189 | 219,000 | 1,890 |
| 2001-08-17 | 189 | 196 | 189 | 195 | 433,000 | 1,950 |
| 2001-08-16 | 191 | 192 | 189 | 189 | 314,000 | 1,890 |
| 2001-08-15 | 193 | 193 | 190 | 190 | 404,000 | 1,900 |
| 2001-08-14 | 188 | 193 | 186 | 193 | 354,000 | 1,930 |
| 2001-08-13 | 187 | 188 | 183 | 185 | 277,000 | 1,850 |
| 2001-08-10 | 185 | 189 | 183 | 187 | 594,000 | 1,870 |
| 2001-08-09 | 189 | 190 | 186 | 186 | 253,000 | 1,860 |
| 2001-08-08 | 190 | 191 | 190 | 190 | 272,000 | 1,900 |
| 2001-08-07 | 190 | 192 | 189 | 191 | 342,000 | 1,910 |
| 2001-08-06 | 187 | 190 | 187 | 190 | 305,000 | 1,900 |
| 2001-08-03 | 190 | 190 | 187 | 187 | 211,000 | 1,870 |
| 2001-08-02 | 184 | 190 | 184 | 190 | 343,000 | 1,900 |
| 2001-08-01 | 187 | 188 | 184 | 187 | 316,000 | 1,870 |
| 2001-07-31 | 183 | 186 | 183 | 186 | 206,000 | 1,860 |
| 2001-07-30 | 189 | 189 | 183 | 184 | 307,000 | 1,840 |
| 2001-07-27 | 184 | 190 | 184 | 189 | 334,000 | 1,890 |
| 2001-07-26 | 185 | 188 | 184 | 186 | 206,000 | 1,860 |
| 2001-07-25 | 185 | 187 | 182 | 186 | 308,000 | 1,860 |
| 2001-07-24 | 184 | 186 | 182 | 186 | 411,000 | 1,860 |
| 2001-07-23 | 192 | 193 | 185 | 185 | 518,000 | 1,850 |
| 2001-07-19 | 189 | 194 | 189 | 190 | 476,000 | 1,900 |
| 2001-07-18 | 195 | 196 | 190 | 190 | 440,000 | 1,900 |
| 2001-07-17 | 194 | 195 | 192 | 194 | 497,000 | 1,940 |
| 2001-07-16 | 194 | 195 | 192 | 194 | 295,000 | 1,940 |
| 2001-07-13 | 192 | 194 | 190 | 193 | 962,000 | 1,930 |
| 2001-07-12 | 190 | 192 | 189 | 192 | 346,000 | 1,920 |
| 2001-07-11 | 191 | 192 | 188 | 188 | 378,000 | 1,880 |
| 2001-07-10 | 192 | 195 | 188 | 192 | 805,000 | 1,920 |
| 2001-07-09 | 195 | 195 | 189 | 192 | 828,000 | 1,920 |
| 2001-07-06 | 201 | 202 | 194 | 197 | 985,000 | 1,970 |
| 2001-07-05 | 202 | 204 | 196 | 202 | 3,175,000 | 2,020 |
| 2001-07-04 | 195 | 205 | 193 | 205 | 1,985,000 | 2,050 |
| 2001-07-03 | 194 | 196 | 192 | 195 | 384,000 | 1,950 |
| 2001-07-02 | 197 | 197 | 190 | 191 | 399,000 | 1,910 |
| 2001-06-29 | 196 | 197 | 194 | 197 | 465,000 | 1,970 |
| 2001-06-28 | 198 | 198 | 191 | 194 | 315,000 | 1,940 |
| 2001-06-27 | 203 | 204 | 194 | 195 | 1,118,000 | 1,950 |
| 2001-06-26 | 194 | 200 | 192 | 200 | 901,000 | 2,000 |
| 2001-06-25 | 193 | 194 | 190 | 190 | 387,000 | 1,900 |
| 2001-06-22 | 190 | 191 | 187 | 189 | 394,000 | 1,890 |
| 2001-06-21 | 185 | 189 | 183 | 187 | 517,000 | 1,870 |
| 2001-06-20 | 183 | 186 | 183 | 183 | 362,000 | 1,830 |
| 2001-06-19 | 186 | 189 | 183 | 183 | 397,000 | 1,830 |
| 2001-06-18 | 183 | 185 | 183 | 185 | 161,000 | 1,850 |
| 2001-06-15 | 184 | 185 | 181 | 183 | 245,000 | 1,830 |
| 2001-06-14 | 184 | 187 | 184 | 185 | 249,000 | 1,850 |
| 2001-06-13 | 186 | 188 | 183 | 185 | 334,000 | 1,850 |
| 2001-06-12 | 189 | 190 | 185 | 185 | 649,000 | 1,850 |
| 2001-06-11 | 191 | 192 | 188 | 189 | 563,000 | 1,890 |
| 2001-06-08 | 195 | 195 | 190 | 191 | 2,419,000 | 1,910 |
| 2001-06-07 | 190 | 190 | 188 | 190 | 344,000 | 1,900 |
| 2001-06-06 | 190 | 191 | 189 | 191 | 143,000 | 1,910 |
| 2001-06-05 | 191 | 191 | 188 | 189 | 266,000 | 1,890 |
| 2001-06-04 | 193 | 193 | 190 | 191 | 200,000 | 1,910 |
| 2001-06-01 | 197 | 198 | 190 | 191 | 510,000 | 1,910 |
| 2001-05-31 | 195 | 196 | 192 | 194 | 364,000 | 1,940 |
| 2001-05-30 | 199 | 200 | 194 | 195 | 395,000 | 1,950 |
| 2001-05-29 | 203 | 203 | 197 | 198 | 720,000 | 1,980 |
| 2001-05-28 | 202 | 207 | 201 | 206 | 2,210,000 | 2,060 |
| 2001-05-25 | 194 | 200 | 189 | 192 | 770,000 | 1,920 |
| 2001-05-24 | 192 | 197 | 192 | 192 | 211,000 | 1,920 |
| 2001-05-23 | 197 | 199 | 193 | 197 | 244,000 | 1,970 |
| 2001-05-22 | 203 | 204 | 190 | 190 | 317,000 | 1,900 |
| 2001-05-21 | 197 | 202 | 197 | 201 | 343,000 | 2,010 |
| 2001-05-18 | 193 | 198 | 192 | 195 | 385,000 | 1,950 |
| 2001-05-17 | 191 | 192 | 188 | 191 | 339,000 | 1,910 |
| 2001-05-16 | 194 | 194 | 186 | 186 | 277,000 | 1,860 |
| 2001-05-15 | 190 | 196 | 189 | 192 | 293,000 | 1,920 |
| 2001-05-14 | 194 | 195 | 190 | 190 | 158,000 | 1,900 |
| 2001-05-11 | 197 | 198 | 194 | 195 | 527,000 | 1,950 |
| 2001-05-10 | 191 | 197 | 191 | 197 | 139,000 | 1,970 |
| 2001-05-09 | 193 | 195 | 188 | 191 | 285,000 | 1,910 |
| 2001-05-08 | 200 | 202 | 193 | 193 | 443,000 | 1,930 |
| 2001-05-07 | 202 | 204 | 199 | 200 | 280,000 | 2,000 |
| 2001-05-02 | 208 | 208 | 202 | 204 | 280,000 | 2,040 |
| 2001-05-01 | 210 | 210 | 202 | 208 | 507,000 | 2,080 |
| 2001-04-27 | 210 | 212 | 203 | 203 | 424,000 | 2,030 |
| 2001-04-26 | 209 | 210 | 206 | 207 | 463,000 | 2,070 |
| 2001-04-25 | 212 | 212 | 205 | 209 | 594,000 | 2,090 |
| 2001-04-24 | 202 | 212 | 201 | 212 | 1,455,000 | 2,120 |
| 2001-04-23 | 196 | 204 | 196 | 200 | 1,113,000 | 2,000 |
| 2001-04-20 | 193 | 196 | 193 | 196 | 462,000 | 1,960 |
| 2001-04-19 | 192 | 197 | 191 | 191 | 544,000 | 1,910 |
| 2001-04-18 | 186 | 195 | 186 | 195 | 699,000 | 1,950 |
| 2001-04-17 | 189 | 190 | 184 | 186 | 257,000 | 1,860 |
| 2001-04-16 | 187 | 191 | 187 | 189 | 409,000 | 1,890 |
| 2001-04-13 | 186 | 188 | 185 | 188 | 648,000 | 1,880 |
| 2001-04-12 | 183 | 188 | 183 | 184 | 265,000 | 1,840 |
| 2001-04-11 | 183 | 188 | 180 | 188 | 311,000 | 1,880 |
| 2001-04-10 | 180 | 181 | 178 | 179 | 363,000 | 1,790 |
| 2001-04-09 | 188 | 188 | 178 | 178 | 347,000 | 1,780 |
| 2001-04-06 | 191 | 192 | 186 | 186 | 314,000 | 1,860 |
| 2001-04-05 | 188 | 192 | 185 | 188 | 503,000 | 1,880 |
| 2001-04-04 | 181 | 187 | 178 | 187 | 337,000 | 1,870 |
| 2001-04-03 | 182 | 186 | 182 | 184 | 225,000 | 1,840 |
| 2001-04-02 | 180 | 183 | 178 | 180 | 250,000 | 1,800 |
| 2001-03-30 | 185 | 188 | 176 | 176 | 407,000 | 1,760 |
| 2001-03-29 | 184 | 187 | 181 | 181 | 281,000 | 1,810 |
| 2001-03-28 | 189 | 189 | 184 | 184 | 278,000 | 1,840 |
| 2001-03-27 | 187 | 190 | 181 | 181 | 264,000 | 1,810 |
| 2001-03-26 | 184 | 195 | 183 | 195 | 687,000 | 1,950 |
| 2001-03-23 | 182 | 185 | 176 | 182 | 281,000 | 1,820 |
| 2001-03-22 | 183 | 187 | 180 | 182 | 433,000 | 1,820 |
| 2001-03-21 | 174 | 186 | 171 | 186 | 549,000 | 1,860 |
| 2001-03-19 | 173 | 177 | 169 | 169 | 267,000 | 1,690 |
| 2001-03-16 | 168 | 173 | 168 | 173 | 215,000 | 1,730 |
| 2001-03-15 | 165 | 173 | 160 | 168 | 361,000 | 1,680 |
| 2001-03-14 | 170 | 172 | 165 | 168 | 446,000 | 1,680 |
| 2001-03-13 | 172 | 176 | 166 | 170 | 532,000 | 1,700 |
| 2001-03-12 | 180 | 180 | 173 | 173 | 244,000 | 1,730 |
| 2001-03-09 | 173 | 182 | 173 | 180 | 1,988,000 | 1,800 |
| 2001-03-08 | 179 | 181 | 175 | 175 | 279,000 | 1,750 |
| 2001-03-07 | 178 | 182 | 178 | 182 | 343,000 | 1,820 |
| 2001-03-06 | 175 | 181 | 174 | 177 | 254,000 | 1,770 |
| 2001-03-05 | 177 | 183 | 175 | 175 | 352,000 | 1,750 |
| 2001-03-02 | 188 | 189 | 177 | 177 | 643,000 | 1,770 |
| 2001-03-01 | 185 | 190 | 183 | 190 | 719,000 | 1,900 |
| 2001-02-28 | 183 | 185 | 182 | 185 | 393,000 | 1,850 |
| 2001-02-27 | 180 | 183 | 178 | 180 | 409,000 | 1,800 |
| 2001-02-26 | 180 | 181 | 178 | 179 | 135,000 | 1,790 |
| 2001-02-23 | 175 | 180 | 174 | 179 | 209,000 | 1,790 |
| 2001-02-22 | 179 | 179 | 175 | 179 | 247,000 | 1,790 |
| 2001-02-21 | 181 | 181 | 175 | 178 | 355,000 | 1,780 |
| 2001-02-20 | 179 | 181 | 175 | 181 | 209,000 | 1,810 |
| 2001-02-19 | 182 | 183 | 178 | 179 | 200,000 | 1,790 |
| 2001-02-16 | 183 | 183 | 181 | 182 | 188,000 | 1,820 |
| 2001-02-15 | 183 | 184 | 180 | 181 | 355,000 | 1,810 |
| 2001-02-14 | 180 | 185 | 178 | 184 | 458,000 | 1,840 |
| 2001-02-13 | 181 | 181 | 178 | 178 | 179,000 | 1,780 |
| 2001-02-09 | 180 | 182 | 176 | 181 | 806,000 | 1,810 |
| 2001-02-08 | 180 | 180 | 175 | 176 | 303,000 | 1,760 |
| 2001-02-07 | 177 | 179 | 177 | 178 | 221,000 | 1,780 |
| 2001-02-06 | 177 | 178 | 174 | 175 | 255,000 | 1,750 |
| 2001-02-05 | 178 | 178 | 173 | 174 | 157,000 | 1,740 |
| 2001-02-02 | 172 | 177 | 172 | 175 | 260,000 | 1,750 |
| 2001-02-01 | 180 | 182 | 170 | 171 | 310,000 | 1,710 |
| 2001-01-31 | 175 | 180 | 175 | 178 | 367,000 | 1,780 |
| 2001-01-30 | 185 | 185 | 170 | 175 | 584,000 | 1,750 |
| 2001-01-29 | 163 | 191 | 163 | 185 | 1,799,000 | 1,850 |
| 2001-01-26 | 164 | 165 | 163 | 164 | 182,000 | 1,640 |
| 2001-01-25 | 163 | 164 | 161 | 163 | 175,000 | 1,630 |
| 2001-01-24 | 165 | 165 | 162 | 162 | 139,000 | 1,620 |
| 2001-01-23 | 165 | 165 | 162 | 165 | 92,000 | 1,650 |
| 2001-01-22 | 162 | 164 | 162 | 163 | 139,000 | 1,630 |
| 2001-01-19 | 161 | 165 | 161 | 163 | 399,000 | 1,630 |
| 2001-01-18 | 161 | 163 | 161 | 162 | 192,000 | 1,620 |
| 2001-01-17 | 165 | 165 | 161 | 163 | 116,000 | 1,630 |
| 2001-01-16 | 161 | 165 | 160 | 165 | 286,000 | 1,650 |
| 2001-01-15 | 162 | 163 | 159 | 161 | 130,000 | 1,610 |
| 2001-01-12 | 162 | 165 | 160 | 160 | 713,000 | 1,600 |
| 2001-01-11 | 163 | 163 | 159 | 162 | 236,000 | 1,620 |
| 2001-01-10 | 163 | 163 | 159 | 161 | 168,000 | 1,610 |
| 2001-01-09 | 159 | 162 | 158 | 160 | 219,000 | 1,600 |
| 2001-01-05 | 162 | 164 | 158 | 163 | 242,000 | 1,630 |
| 2001-01-04 | 165 | 165 | 156 | 158 | 197,000 | 1,580 |
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
