7231 トピー工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 173 | 178 | 172 | 175 | 178,000 | 1,750 |
| 2002-12-27 | 177 | 177 | 173 | 177 | 231,000 | 1,770 |
| 2002-12-26 | 173 | 175 | 172 | 175 | 325,000 | 1,750 |
| 2002-12-25 | 174 | 174 | 170 | 171 | 374,000 | 1,710 |
| 2002-12-24 | 173 | 175 | 170 | 171 | 426,000 | 1,710 |
| 2002-12-20 | 167 | 171 | 167 | 170 | 400,000 | 1,700 |
| 2002-12-19 | 168 | 170 | 165 | 167 | 361,000 | 1,670 |
| 2002-12-18 | 171 | 171 | 167 | 167 | 335,000 | 1,670 |
| 2002-12-17 | 171 | 172 | 170 | 170 | 223,000 | 1,700 |
| 2002-12-16 | 170 | 173 | 170 | 171 | 225,000 | 1,710 |
| 2002-12-13 | 173 | 175 | 170 | 171 | 1,391,000 | 1,710 |
| 2002-12-12 | 175 | 175 | 173 | 173 | 129,000 | 1,730 |
| 2002-12-11 | 177 | 177 | 174 | 175 | 199,000 | 1,750 |
| 2002-12-10 | 173 | 177 | 173 | 177 | 305,000 | 1,770 |
| 2002-12-09 | 178 | 178 | 173 | 177 | 193,000 | 1,770 |
| 2002-12-06 | 175 | 180 | 175 | 177 | 378,000 | 1,770 |
| 2002-12-05 | 178 | 179 | 176 | 179 | 287,000 | 1,790 |
| 2002-12-04 | 179 | 180 | 175 | 178 | 325,000 | 1,780 |
| 2002-12-03 | 181 | 182 | 178 | 180 | 267,000 | 1,800 |
| 2002-12-02 | 180 | 180 | 178 | 180 | 201,000 | 1,800 |
| 2002-11-29 | 180 | 181 | 178 | 178 | 313,000 | 1,780 |
| 2002-11-28 | 179 | 180 | 177 | 179 | 395,000 | 1,790 |
| 2002-11-27 | 175 | 178 | 174 | 177 | 197,000 | 1,770 |
| 2002-11-26 | 179 | 181 | 174 | 175 | 356,000 | 1,750 |
| 2002-11-25 | 177 | 182 | 175 | 179 | 516,000 | 1,790 |
| 2002-11-22 | 173 | 177 | 173 | 174 | 430,000 | 1,740 |
| 2002-11-21 | 178 | 180 | 176 | 178 | 293,000 | 1,780 |
| 2002-11-20 | 174 | 178 | 173 | 177 | 318,000 | 1,770 |
| 2002-11-19 | 173 | 173 | 169 | 173 | 313,000 | 1,730 |
| 2002-11-18 | 170 | 173 | 169 | 173 | 233,000 | 1,730 |
| 2002-11-15 | 174 | 175 | 170 | 170 | 324,000 | 1,700 |
| 2002-11-14 | 172 | 179 | 172 | 173 | 320,000 | 1,730 |
| 2002-11-13 | 177 | 179 | 174 | 175 | 195,000 | 1,750 |
| 2002-11-12 | 180 | 182 | 178 | 180 | 217,000 | 1,800 |
| 2002-11-11 | 181 | 181 | 177 | 181 | 388,000 | 1,810 |
| 2002-11-08 | 178 | 181 | 176 | 181 | 460,000 | 1,810 |
| 2002-11-07 | 176 | 180 | 176 | 180 | 197,000 | 1,800 |
| 2002-11-06 | 175 | 176 | 172 | 176 | 288,000 | 1,760 |
| 2002-11-05 | 171 | 175 | 170 | 174 | 269,000 | 1,740 |
| 2002-11-01 | 173 | 173 | 170 | 172 | 391,000 | 1,720 |
| 2002-10-31 | 181 | 182 | 172 | 174 | 359,000 | 1,740 |
| 2002-10-30 | 176 | 181 | 176 | 180 | 221,000 | 1,800 |
| 2002-10-29 | 179 | 181 | 176 | 181 | 317,000 | 1,810 |
| 2002-10-28 | 177 | 177 | 173 | 177 | 253,000 | 1,770 |
| 2002-10-25 | 178 | 181 | 177 | 178 | 371,000 | 1,780 |
| 2002-10-24 | 183 | 184 | 177 | 177 | 314,000 | 1,770 |
| 2002-10-23 | 180 | 184 | 175 | 182 | 343,000 | 1,820 |
| 2002-10-22 | 183 | 184 | 177 | 179 | 287,000 | 1,790 |
| 2002-10-21 | 181 | 186 | 178 | 178 | 422,000 | 1,780 |
| 2002-10-18 | 181 | 184 | 177 | 180 | 314,000 | 1,800 |
| 2002-10-17 | 176 | 180 | 175 | 178 | 404,000 | 1,780 |
| 2002-10-16 | 177 | 177 | 173 | 173 | 444,000 | 1,730 |
| 2002-10-15 | 175 | 178 | 172 | 173 | 320,000 | 1,730 |
| 2002-10-11 | 168 | 171 | 168 | 171 | 783,000 | 1,710 |
| 2002-10-10 | 170 | 172 | 167 | 167 | 393,000 | 1,670 |
| 2002-10-09 | 174 | 176 | 170 | 171 | 371,000 | 1,710 |
| 2002-10-08 | 180 | 180 | 173 | 176 | 305,000 | 1,760 |
| 2002-10-07 | 182 | 184 | 175 | 180 | 331,000 | 1,800 |
| 2002-10-04 | 183 | 191 | 182 | 187 | 528,000 | 1,870 |
| 2002-10-03 | 188 | 189 | 183 | 184 | 312,000 | 1,840 |
| 2002-10-02 | 191 | 194 | 187 | 189 | 228,000 | 1,890 |
| 2002-10-01 | 196 | 196 | 191 | 194 | 364,000 | 1,940 |
| 2002-09-30 | 193 | 197 | 191 | 197 | 334,000 | 1,970 |
| 2002-09-27 | 193 | 195 | 190 | 195 | 388,000 | 1,950 |
| 2002-09-26 | 190 | 195 | 188 | 192 | 422,000 | 1,920 |
| 2002-09-25 | 186 | 189 | 183 | 187 | 299,000 | 1,870 |
| 2002-09-24 | 189 | 190 | 183 | 187 | 418,000 | 1,870 |
| 2002-09-20 | 185 | 189 | 185 | 188 | 294,000 | 1,880 |
| 2002-09-19 | 184 | 193 | 184 | 190 | 811,000 | 1,900 |
| 2002-09-18 | 177 | 183 | 176 | 183 | 446,000 | 1,830 |
| 2002-09-17 | 171 | 179 | 171 | 179 | 333,000 | 1,790 |
| 2002-09-13 | 168 | 171 | 168 | 170 | 2,591,000 | 1,700 |
| 2002-09-12 | 174 | 175 | 171 | 172 | 180,000 | 1,720 |
| 2002-09-11 | 175 | 177 | 174 | 176 | 159,000 | 1,760 |
| 2002-09-10 | 179 | 182 | 174 | 175 | 217,000 | 1,750 |
| 2002-09-09 | 173 | 179 | 173 | 179 | 185,000 | 1,790 |
| 2002-09-06 | 168 | 174 | 165 | 174 | 307,000 | 1,740 |
| 2002-09-05 | 170 | 173 | 168 | 170 | 262,000 | 1,700 |
| 2002-09-04 | 172 | 174 | 169 | 174 | 296,000 | 1,740 |
| 2002-09-03 | 180 | 182 | 172 | 173 | 299,000 | 1,730 |
| 2002-09-02 | 184 | 184 | 180 | 182 | 264,000 | 1,820 |
| 2002-08-30 | 184 | 185 | 181 | 184 | 245,000 | 1,840 |
| 2002-08-29 | 182 | 184 | 180 | 183 | 202,000 | 1,830 |
| 2002-08-28 | 185 | 186 | 183 | 184 | 168,000 | 1,840 |
| 2002-08-27 | 187 | 187 | 181 | 181 | 172,000 | 1,810 |
| 2002-08-26 | 179 | 188 | 179 | 187 | 337,000 | 1,870 |
| 2002-08-23 | 183 | 185 | 181 | 181 | 180,000 | 1,810 |
| 2002-08-22 | 178 | 182 | 178 | 182 | 214,000 | 1,820 |
| 2002-08-21 | 176 | 183 | 176 | 179 | 221,000 | 1,790 |
| 2002-08-20 | 185 | 185 | 178 | 181 | 159,000 | 1,810 |
| 2002-08-19 | 183 | 183 | 177 | 181 | 303,000 | 1,810 |
| 2002-08-16 | 184 | 186 | 182 | 186 | 123,000 | 1,860 |
| 2002-08-15 | 183 | 186 | 180 | 184 | 166,000 | 1,840 |
| 2002-08-14 | 180 | 182 | 179 | 179 | 96,000 | 1,790 |
| 2002-08-13 | 182 | 186 | 179 | 180 | 367,000 | 1,800 |
| 2002-08-12 | 185 | 185 | 181 | 181 | 211,000 | 1,810 |
| 2002-08-09 | 184 | 189 | 184 | 187 | 716,000 | 1,870 |
| 2002-08-08 | 185 | 187 | 183 | 185 | 262,000 | 1,850 |
| 2002-08-07 | 184 | 189 | 183 | 185 | 449,000 | 1,850 |
| 2002-08-06 | 186 | 187 | 181 | 183 | 380,000 | 1,830 |
| 2002-08-05 | 177 | 188 | 177 | 187 | 394,000 | 1,870 |
| 2002-08-02 | 179 | 183 | 178 | 180 | 276,000 | 1,800 |
| 2002-08-01 | 182 | 182 | 177 | 179 | 283,000 | 1,790 |
| 2002-07-31 | 180 | 181 | 178 | 180 | 339,000 | 1,800 |
| 2002-07-30 | 176 | 182 | 176 | 179 | 248,000 | 1,790 |
| 2002-07-29 | 176 | 180 | 173 | 176 | 344,000 | 1,760 |
| 2002-07-26 | 178 | 179 | 172 | 172 | 335,000 | 1,720 |
| 2002-07-25 | 180 | 180 | 174 | 174 | 404,000 | 1,740 |
| 2002-07-24 | 176 | 191 | 175 | 191 | 618,000 | 1,910 |
| 2002-07-23 | 174 | 174 | 172 | 174 | 200,000 | 1,740 |
| 2002-07-22 | 170 | 175 | 170 | 172 | 261,000 | 1,720 |
| 2002-07-19 | 174 | 175 | 171 | 171 | 343,000 | 1,710 |
| 2002-07-18 | 173 | 177 | 173 | 174 | 243,000 | 1,740 |
| 2002-07-17 | 172 | 175 | 170 | 173 | 199,000 | 1,730 |
| 2002-07-16 | 172 | 179 | 170 | 170 | 224,000 | 1,700 |
| 2002-07-15 | 175 | 178 | 171 | 171 | 281,000 | 1,710 |
| 2002-07-12 | 174 | 181 | 173 | 178 | 902,000 | 1,780 |
| 2002-07-11 | 177 | 179 | 173 | 173 | 240,000 | 1,730 |
| 2002-07-10 | 178 | 184 | 178 | 179 | 264,000 | 1,790 |
| 2002-07-09 | 180 | 183 | 177 | 183 | 298,000 | 1,830 |
| 2002-07-08 | 181 | 182 | 177 | 177 | 346,000 | 1,770 |
| 2002-07-05 | 180 | 183 | 179 | 180 | 352,000 | 1,800 |
| 2002-07-04 | 182 | 182 | 177 | 177 | 166,000 | 1,770 |
| 2002-07-03 | 173 | 182 | 173 | 182 | 277,000 | 1,820 |
| 2002-07-02 | 175 | 178 | 173 | 178 | 191,000 | 1,780 |
| 2002-07-01 | 178 | 180 | 174 | 176 | 386,000 | 1,760 |
| 2002-06-28 | 168 | 177 | 167 | 173 | 359,000 | 1,730 |
| 2002-06-27 | 168 | 168 | 163 | 167 | 330,000 | 1,670 |
| 2002-06-26 | 170 | 170 | 163 | 163 | 571,000 | 1,630 |
| 2002-06-25 | 173 | 173 | 169 | 173 | 452,000 | 1,730 |
| 2002-06-24 | 174 | 175 | 171 | 173 | 268,000 | 1,730 |
| 2002-06-21 | 172 | 176 | 172 | 172 | 305,000 | 1,720 |
| 2002-06-20 | 175 | 178 | 172 | 176 | 431,000 | 1,760 |
| 2002-06-19 | 180 | 184 | 174 | 174 | 402,000 | 1,740 |
| 2002-06-18 | 184 | 185 | 180 | 182 | 300,000 | 1,820 |
| 2002-06-17 | 186 | 187 | 179 | 181 | 316,000 | 1,810 |
| 2002-06-14 | 195 | 195 | 186 | 189 | 2,084,000 | 1,890 |
| 2002-06-13 | 196 | 197 | 191 | 191 | 271,000 | 1,910 |
| 2002-06-12 | 198 | 199 | 196 | 198 | 193,000 | 1,980 |
| 2002-06-11 | 197 | 199 | 197 | 197 | 106,000 | 1,970 |
| 2002-06-10 | 200 | 201 | 199 | 199 | 245,000 | 1,990 |
| 2002-06-07 | 196 | 202 | 195 | 201 | 584,000 | 2,010 |
| 2002-06-06 | 199 | 200 | 196 | 198 | 357,000 | 1,980 |
| 2002-06-05 | 198 | 201 | 197 | 200 | 207,000 | 2,000 |
| 2002-06-04 | 199 | 201 | 195 | 197 | 547,000 | 1,970 |
| 2002-06-03 | 203 | 204 | 199 | 204 | 257,000 | 2,040 |
| 2002-05-31 | 202 | 205 | 198 | 198 | 404,000 | 1,980 |
| 2002-05-30 | 205 | 205 | 201 | 204 | 258,000 | 2,040 |
| 2002-05-29 | 203 | 207 | 199 | 203 | 748,000 | 2,030 |
| 2002-05-28 | 208 | 209 | 202 | 202 | 689,000 | 2,020 |
| 2002-05-27 | 205 | 210 | 203 | 210 | 1,206,000 | 2,100 |
| 2002-05-24 | 200 | 206 | 197 | 199 | 763,000 | 1,990 |
| 2002-05-23 | 205 | 207 | 200 | 203 | 830,000 | 2,030 |
| 2002-05-22 | 194 | 207 | 194 | 207 | 1,285,000 | 2,070 |
| 2002-05-21 | 193 | 195 | 193 | 194 | 256,000 | 1,940 |
| 2002-05-20 | 194 | 195 | 193 | 193 | 390,000 | 1,930 |
| 2002-05-17 | 190 | 192 | 189 | 189 | 357,000 | 1,890 |
| 2002-05-16 | 185 | 191 | 185 | 191 | 193,000 | 1,910 |
| 2002-05-15 | 183 | 190 | 183 | 189 | 446,000 | 1,890 |
| 2002-05-14 | 187 | 188 | 180 | 182 | 374,000 | 1,820 |
| 2002-05-13 | 185 | 187 | 180 | 184 | 624,000 | 1,840 |
| 2002-05-10 | 190 | 194 | 183 | 183 | 735,000 | 1,830 |
| 2002-05-09 | 197 | 197 | 190 | 192 | 372,000 | 1,920 |
| 2002-05-08 | 189 | 196 | 189 | 196 | 439,000 | 1,960 |
| 2002-05-07 | 189 | 191 | 182 | 187 | 308,000 | 1,870 |
| 2002-05-02 | 191 | 191 | 189 | 191 | 202,000 | 1,910 |
| 2002-05-01 | 193 | 193 | 190 | 192 | 245,000 | 1,920 |
| 2002-04-30 | 195 | 196 | 191 | 195 | 430,000 | 1,950 |
| 2002-04-26 | 191 | 195 | 189 | 195 | 714,000 | 1,950 |
| 2002-04-25 | 189 | 191 | 186 | 191 | 243,000 | 1,910 |
| 2002-04-24 | 190 | 192 | 185 | 186 | 420,000 | 1,860 |
| 2002-04-23 | 193 | 194 | 190 | 191 | 425,000 | 1,910 |
| 2002-04-22 | 187 | 195 | 187 | 194 | 583,000 | 1,940 |
| 2002-04-19 | 184 | 188 | 184 | 188 | 298,000 | 1,880 |
| 2002-04-18 | 188 | 190 | 187 | 187 | 165,000 | 1,870 |
| 2002-04-17 | 185 | 191 | 183 | 190 | 411,000 | 1,900 |
| 2002-04-16 | 181 | 187 | 179 | 187 | 263,000 | 1,870 |
| 2002-04-15 | 183 | 184 | 179 | 180 | 270,000 | 1,800 |
| 2002-04-12 | 185 | 187 | 178 | 178 | 602,000 | 1,780 |
| 2002-04-11 | 188 | 189 | 182 | 186 | 307,000 | 1,860 |
| 2002-04-10 | 188 | 190 | 186 | 189 | 276,000 | 1,890 |
| 2002-04-09 | 190 | 190 | 187 | 188 | 203,000 | 1,880 |
| 2002-04-08 | 187 | 191 | 186 | 189 | 281,000 | 1,890 |
| 2002-04-05 | 189 | 191 | 186 | 187 | 357,000 | 1,870 |
| 2002-04-04 | 182 | 189 | 182 | 187 | 399,000 | 1,870 |
| 2002-04-03 | 179 | 186 | 177 | 184 | 373,000 | 1,840 |
| 2002-04-02 | 181 | 182 | 177 | 182 | 463,000 | 1,820 |
| 2002-04-01 | 188 | 188 | 181 | 181 | 208,000 | 1,810 |
| 2002-03-29 | 188 | 189 | 185 | 186 | 349,000 | 1,860 |
| 2002-03-28 | 188 | 190 | 186 | 189 | 153,000 | 1,890 |
| 2002-03-27 | 188 | 192 | 185 | 192 | 319,000 | 1,920 |
| 2002-03-26 | 193 | 195 | 188 | 189 | 309,000 | 1,890 |
| 2002-03-25 | 197 | 197 | 193 | 195 | 308,000 | 1,950 |
| 2002-03-22 | 198 | 202 | 195 | 196 | 706,000 | 1,960 |
| 2002-03-20 | 200 | 201 | 195 | 196 | 700,000 | 1,960 |
| 2002-03-19 | 201 | 205 | 200 | 204 | 689,000 | 2,040 |
| 2002-03-18 | 199 | 203 | 198 | 199 | 723,000 | 1,990 |
| 2002-03-15 | 196 | 198 | 193 | 195 | 555,000 | 1,950 |
| 2002-03-14 | 193 | 195 | 191 | 195 | 285,000 | 1,950 |
| 2002-03-13 | 195 | 197 | 191 | 191 | 414,000 | 1,910 |
| 2002-03-12 | 199 | 202 | 195 | 195 | 597,000 | 1,950 |
| 2002-03-11 | 196 | 200 | 191 | 198 | 708,000 | 1,980 |
| 2002-03-08 | 192 | 197 | 185 | 193 | 2,330,000 | 1,930 |
| 2002-03-07 | 188 | 190 | 188 | 188 | 660,000 | 1,880 |
| 2002-03-06 | 185 | 191 | 184 | 186 | 1,505,000 | 1,860 |
| 2002-03-05 | 181 | 182 | 177 | 178 | 426,000 | 1,780 |
| 2002-03-04 | 175 | 180 | 175 | 180 | 491,000 | 1,800 |
| 2002-03-01 | 169 | 175 | 166 | 175 | 373,000 | 1,750 |
| 2002-02-28 | 172 | 175 | 168 | 170 | 292,000 | 1,700 |
| 2002-02-27 | 166 | 172 | 166 | 172 | 384,000 | 1,720 |
| 2002-02-26 | 164 | 166 | 162 | 164 | 327,000 | 1,640 |
| 2002-02-25 | 167 | 170 | 161 | 161 | 305,000 | 1,610 |
| 2002-02-22 | 164 | 170 | 163 | 169 | 368,000 | 1,690 |
| 2002-02-21 | 162 | 166 | 161 | 166 | 347,000 | 1,660 |
| 2002-02-20 | 162 | 163 | 161 | 161 | 308,000 | 1,610 |
| 2002-02-19 | 164 | 164 | 161 | 161 | 438,000 | 1,610 |
| 2002-02-18 | 162 | 165 | 160 | 162 | 436,000 | 1,620 |
| 2002-02-15 | 160 | 162 | 159 | 159 | 287,000 | 1,590 |
| 2002-02-14 | 160 | 163 | 160 | 160 | 321,000 | 1,600 |
| 2002-02-13 | 158 | 163 | 158 | 160 | 312,000 | 1,600 |
| 2002-02-12 | 158 | 161 | 158 | 158 | 341,000 | 1,580 |
| 2002-02-08 | 155 | 162 | 155 | 157 | 1,267,000 | 1,570 |
| 2002-02-07 | 153 | 156 | 153 | 154 | 338,000 | 1,540 |
| 2002-02-06 | 157 | 157 | 153 | 153 | 304,000 | 1,530 |
| 2002-02-05 | 158 | 159 | 156 | 156 | 278,000 | 1,560 |
| 2002-02-04 | 156 | 160 | 156 | 159 | 189,000 | 1,590 |
| 2002-02-01 | 157 | 160 | 156 | 156 | 319,000 | 1,560 |
| 2002-01-31 | 158 | 161 | 156 | 156 | 294,000 | 1,560 |
| 2002-01-30 | 158 | 160 | 157 | 160 | 261,000 | 1,600 |
| 2002-01-29 | 159 | 161 | 158 | 158 | 191,000 | 1,580 |
| 2002-01-28 | 160 | 162 | 158 | 160 | 220,000 | 1,600 |
| 2002-01-25 | 159 | 160 | 158 | 158 | 281,000 | 1,580 |
| 2002-01-24 | 160 | 163 | 159 | 159 | 285,000 | 1,590 |
| 2002-01-23 | 162 | 163 | 159 | 159 | 182,000 | 1,590 |
| 2002-01-22 | 161 | 163 | 160 | 160 | 218,000 | 1,600 |
| 2002-01-21 | 159 | 163 | 157 | 161 | 236,000 | 1,610 |
| 2002-01-18 | 157 | 159 | 156 | 157 | 283,000 | 1,570 |
| 2002-01-17 | 160 | 161 | 156 | 156 | 242,000 | 1,560 |
| 2002-01-16 | 157 | 162 | 156 | 158 | 217,000 | 1,580 |
| 2002-01-15 | 160 | 162 | 158 | 158 | 179,000 | 1,580 |
| 2002-01-11 | 164 | 164 | 161 | 161 | 470,000 | 1,610 |
| 2002-01-10 | 162 | 163 | 160 | 161 | 180,000 | 1,610 |
| 2002-01-09 | 162 | 164 | 160 | 162 | 242,000 | 1,620 |
| 2002-01-08 | 166 | 166 | 161 | 161 | 345,000 | 1,610 |
| 2002-01-07 | 166 | 166 | 163 | 165 | 266,000 | 1,650 |
| 2002-01-04 | 163 | 164 | 159 | 164 | 256,000 | 1,640 |
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
