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
2001-12-28162164160161243,0001,610
2001-12-27155159155159350,0001,590
2001-12-26158159156156190,0001,560
2001-12-25161162157157302,0001,570
2001-12-21161165158160435,0001,600
2001-12-20158160155156471,0001,560
2001-12-19156161156159259,0001,590
2001-12-18158161156158280,0001,580
2001-12-17159160155156183,0001,560
2001-12-141671671581583,358,0001,580
2001-12-13165165156162440,0001,620
2001-12-12164169162168363,0001,680
2001-12-11169170165165358,0001,650
2001-12-10169171169169318,0001,690
2001-12-07170174170170284,0001,700
2001-12-06176177168168440,0001,680
2001-12-05169172165171367,0001,710
2001-12-04164168164164530,0001,640
2001-12-03176180162162620,0001,620
2001-11-30181182177177426,0001,770
2001-11-29170182170180533,0001,800
2001-11-28183183175175491,0001,750
2001-11-27185188183183590,0001,830
2001-11-26180188180188678,0001,880
2001-11-22182182179182563,0001,820
2001-11-21177182177180884,0001,800
2001-11-201691811691761,396,0001,760
2001-11-19165169164167325,0001,670
2001-11-16165168163165398,0001,650
2001-11-15163165161165277,0001,650
2001-11-14163163159160161,0001,600
2001-11-13162163159160210,0001,600
2001-11-12164165160160191,0001,600
2001-11-09166167162162609,0001,620
2001-11-08165166164166200,0001,660
2001-11-07166167164165444,0001,650
2001-11-06163165163164276,0001,640
2001-11-05162162160161151,0001,610
2001-11-02162163158159226,0001,590
2001-11-01167168160160360,0001,600
2001-10-31164167163164243,0001,640
2001-10-30161164160164221,0001,640
2001-10-29165166161163251,0001,630
2001-10-26165167163164386,0001,640
2001-10-25162165161163377,0001,630
2001-10-24160162159160343,0001,600
2001-10-23158160157160226,0001,600
2001-10-22157158156156209,0001,560
2001-10-19156159154156376,0001,560
2001-10-18158158153154640,0001,540
2001-10-17160160156157663,0001,570
2001-10-16161165159162474,0001,620
2001-10-15163164161162266,0001,620
2001-10-121681691591621,214,0001,620
2001-10-11162164160164362,0001,640
2001-10-10166166158158424,0001,580
2001-10-09166168163163338,0001,630
2001-10-05169170167169324,0001,690
2001-10-04174174171174238,0001,740
2001-10-03175176169169351,0001,690
2001-10-02172176170173289,0001,730
2001-10-01170171166171335,0001,710
2001-09-28170174169169353,0001,690
2001-09-27166169166169226,0001,690
2001-09-26165168160166244,0001,660
2001-09-25159178157165386,0001,650
2001-09-21151156151154495,0001,540
2001-09-20155157154154359,0001,540
2001-09-19154160154156393,0001,560
2001-09-18155162154159363,0001,590
2001-09-17158159151154293,0001,540
2001-09-141501641501631,425,0001,630
2001-09-13150158149150734,0001,500
2001-09-12148158148148441,0001,480
2001-09-11169170166168235,0001,680
2001-09-10174178168168478,0001,680
2001-09-07184184179179284,0001,790
2001-09-06186188182185282,0001,850
2001-09-05185186183183220,0001,830
2001-09-04184188183188315,0001,880
2001-09-03190191184184309,0001,840
2001-08-31191194190190306,0001,900
2001-08-30195196192194348,0001,940
2001-08-29196197192194406,0001,940
2001-08-28196197193196293,0001,960
2001-08-27197198196196248,0001,960
2001-08-24197199195196373,0001,960
2001-08-23199200195195581,0001,950
2001-08-22191198191198421,0001,980
2001-08-21190193189190276,0001,900
2001-08-20192194189189219,0001,890
2001-08-17189196189195433,0001,950
2001-08-16191192189189314,0001,890
2001-08-15193193190190404,0001,900
2001-08-14188193186193354,0001,930
2001-08-13187188183185277,0001,850
2001-08-10185189183187594,0001,870
2001-08-09189190186186253,0001,860
2001-08-08190191190190272,0001,900
2001-08-07190192189191342,0001,910
2001-08-06187190187190305,0001,900
2001-08-03190190187187211,0001,870
2001-08-02184190184190343,0001,900
2001-08-01187188184187316,0001,870
2001-07-31183186183186206,0001,860
2001-07-30189189183184307,0001,840
2001-07-27184190184189334,0001,890
2001-07-26185188184186206,0001,860
2001-07-25185187182186308,0001,860
2001-07-24184186182186411,0001,860
2001-07-23192193185185518,0001,850
2001-07-19189194189190476,0001,900
2001-07-18195196190190440,0001,900
2001-07-17194195192194497,0001,940
2001-07-16194195192194295,0001,940
2001-07-13192194190193962,0001,930
2001-07-12190192189192346,0001,920
2001-07-11191192188188378,0001,880
2001-07-10192195188192805,0001,920
2001-07-09195195189192828,0001,920
2001-07-06201202194197985,0001,970
2001-07-052022041962023,175,0002,020
2001-07-041952051932051,985,0002,050
2001-07-03194196192195384,0001,950
2001-07-02197197190191399,0001,910
2001-06-29196197194197465,0001,970
2001-06-28198198191194315,0001,940
2001-06-272032041941951,118,0001,950
2001-06-26194200192200901,0002,000
2001-06-25193194190190387,0001,900
2001-06-22190191187189394,0001,890
2001-06-21185189183187517,0001,870
2001-06-20183186183183362,0001,830
2001-06-19186189183183397,0001,830
2001-06-18183185183185161,0001,850
2001-06-15184185181183245,0001,830
2001-06-14184187184185249,0001,850
2001-06-13186188183185334,0001,850
2001-06-12189190185185649,0001,850
2001-06-11191192188189563,0001,890
2001-06-081951951901912,419,0001,910
2001-06-07190190188190344,0001,900
2001-06-06190191189191143,0001,910
2001-06-05191191188189266,0001,890
2001-06-04193193190191200,0001,910
2001-06-01197198190191510,0001,910
2001-05-31195196192194364,0001,940
2001-05-30199200194195395,0001,950
2001-05-29203203197198720,0001,980
2001-05-282022072012062,210,0002,060
2001-05-25194200189192770,0001,920
2001-05-24192197192192211,0001,920
2001-05-23197199193197244,0001,970
2001-05-22203204190190317,0001,900
2001-05-21197202197201343,0002,010
2001-05-18193198192195385,0001,950
2001-05-17191192188191339,0001,910
2001-05-16194194186186277,0001,860
2001-05-15190196189192293,0001,920
2001-05-14194195190190158,0001,900
2001-05-11197198194195527,0001,950
2001-05-10191197191197139,0001,970
2001-05-09193195188191285,0001,910
2001-05-08200202193193443,0001,930
2001-05-07202204199200280,0002,000
2001-05-02208208202204280,0002,040
2001-05-01210210202208507,0002,080
2001-04-27210212203203424,0002,030
2001-04-26209210206207463,0002,070
2001-04-25212212205209594,0002,090
2001-04-242022122012121,455,0002,120
2001-04-231962041962001,113,0002,000
2001-04-20193196193196462,0001,960
2001-04-19192197191191544,0001,910
2001-04-18186195186195699,0001,950
2001-04-17189190184186257,0001,860
2001-04-16187191187189409,0001,890
2001-04-13186188185188648,0001,880
2001-04-12183188183184265,0001,840
2001-04-11183188180188311,0001,880
2001-04-10180181178179363,0001,790
2001-04-09188188178178347,0001,780
2001-04-06191192186186314,0001,860
2001-04-05188192185188503,0001,880
2001-04-04181187178187337,0001,870
2001-04-03182186182184225,0001,840
2001-04-02180183178180250,0001,800
2001-03-30185188176176407,0001,760
2001-03-29184187181181281,0001,810
2001-03-28189189184184278,0001,840
2001-03-27187190181181264,0001,810
2001-03-26184195183195687,0001,950
2001-03-23182185176182281,0001,820
2001-03-22183187180182433,0001,820
2001-03-21174186171186549,0001,860
2001-03-19173177169169267,0001,690
2001-03-16168173168173215,0001,730
2001-03-15165173160168361,0001,680
2001-03-14170172165168446,0001,680
2001-03-13172176166170532,0001,700
2001-03-12180180173173244,0001,730
2001-03-091731821731801,988,0001,800
2001-03-08179181175175279,0001,750
2001-03-07178182178182343,0001,820
2001-03-06175181174177254,0001,770
2001-03-05177183175175352,0001,750
2001-03-02188189177177643,0001,770
2001-03-01185190183190719,0001,900
2001-02-28183185182185393,0001,850
2001-02-27180183178180409,0001,800
2001-02-26180181178179135,0001,790
2001-02-23175180174179209,0001,790
2001-02-22179179175179247,0001,790
2001-02-21181181175178355,0001,780
2001-02-20179181175181209,0001,810
2001-02-19182183178179200,0001,790
2001-02-16183183181182188,0001,820
2001-02-15183184180181355,0001,810
2001-02-14180185178184458,0001,840
2001-02-13181181178178179,0001,780
2001-02-09180182176181806,0001,810
2001-02-08180180175176303,0001,760
2001-02-07177179177178221,0001,780
2001-02-06177178174175255,0001,750
2001-02-05178178173174157,0001,740
2001-02-02172177172175260,0001,750
2001-02-01180182170171310,0001,710
2001-01-31175180175178367,0001,780
2001-01-30185185170175584,0001,750
2001-01-291631911631851,799,0001,850
2001-01-26164165163164182,0001,640
2001-01-25163164161163175,0001,630
2001-01-24165165162162139,0001,620
2001-01-2316516516216592,0001,650
2001-01-22162164162163139,0001,630
2001-01-19161165161163399,0001,630
2001-01-18161163161162192,0001,620
2001-01-17165165161163116,0001,630
2001-01-16161165160165286,0001,650
2001-01-15162163159161130,0001,610
2001-01-12162165160160713,0001,600
2001-01-11163163159162236,0001,620
2001-01-10163163159161168,0001,610
2001-01-09159162158160219,0001,600
2001-01-05162164158163242,0001,630
2001-01-04165165156158197,0001,580

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