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
2002-12-30173178172175178,0001,750
2002-12-27177177173177231,0001,770
2002-12-26173175172175325,0001,750
2002-12-25174174170171374,0001,710
2002-12-24173175170171426,0001,710
2002-12-20167171167170400,0001,700
2002-12-19168170165167361,0001,670
2002-12-18171171167167335,0001,670
2002-12-17171172170170223,0001,700
2002-12-16170173170171225,0001,710
2002-12-131731751701711,391,0001,710
2002-12-12175175173173129,0001,730
2002-12-11177177174175199,0001,750
2002-12-10173177173177305,0001,770
2002-12-09178178173177193,0001,770
2002-12-06175180175177378,0001,770
2002-12-05178179176179287,0001,790
2002-12-04179180175178325,0001,780
2002-12-03181182178180267,0001,800
2002-12-02180180178180201,0001,800
2002-11-29180181178178313,0001,780
2002-11-28179180177179395,0001,790
2002-11-27175178174177197,0001,770
2002-11-26179181174175356,0001,750
2002-11-25177182175179516,0001,790
2002-11-22173177173174430,0001,740
2002-11-21178180176178293,0001,780
2002-11-20174178173177318,0001,770
2002-11-19173173169173313,0001,730
2002-11-18170173169173233,0001,730
2002-11-15174175170170324,0001,700
2002-11-14172179172173320,0001,730
2002-11-13177179174175195,0001,750
2002-11-12180182178180217,0001,800
2002-11-11181181177181388,0001,810
2002-11-08178181176181460,0001,810
2002-11-07176180176180197,0001,800
2002-11-06175176172176288,0001,760
2002-11-05171175170174269,0001,740
2002-11-01173173170172391,0001,720
2002-10-31181182172174359,0001,740
2002-10-30176181176180221,0001,800
2002-10-29179181176181317,0001,810
2002-10-28177177173177253,0001,770
2002-10-25178181177178371,0001,780
2002-10-24183184177177314,0001,770
2002-10-23180184175182343,0001,820
2002-10-22183184177179287,0001,790
2002-10-21181186178178422,0001,780
2002-10-18181184177180314,0001,800
2002-10-17176180175178404,0001,780
2002-10-16177177173173444,0001,730
2002-10-15175178172173320,0001,730
2002-10-11168171168171783,0001,710
2002-10-10170172167167393,0001,670
2002-10-09174176170171371,0001,710
2002-10-08180180173176305,0001,760
2002-10-07182184175180331,0001,800
2002-10-04183191182187528,0001,870
2002-10-03188189183184312,0001,840
2002-10-02191194187189228,0001,890
2002-10-01196196191194364,0001,940
2002-09-30193197191197334,0001,970
2002-09-27193195190195388,0001,950
2002-09-26190195188192422,0001,920
2002-09-25186189183187299,0001,870
2002-09-24189190183187418,0001,870
2002-09-20185189185188294,0001,880
2002-09-19184193184190811,0001,900
2002-09-18177183176183446,0001,830
2002-09-17171179171179333,0001,790
2002-09-131681711681702,591,0001,700
2002-09-12174175171172180,0001,720
2002-09-11175177174176159,0001,760
2002-09-10179182174175217,0001,750
2002-09-09173179173179185,0001,790
2002-09-06168174165174307,0001,740
2002-09-05170173168170262,0001,700
2002-09-04172174169174296,0001,740
2002-09-03180182172173299,0001,730
2002-09-02184184180182264,0001,820
2002-08-30184185181184245,0001,840
2002-08-29182184180183202,0001,830
2002-08-28185186183184168,0001,840
2002-08-27187187181181172,0001,810
2002-08-26179188179187337,0001,870
2002-08-23183185181181180,0001,810
2002-08-22178182178182214,0001,820
2002-08-21176183176179221,0001,790
2002-08-20185185178181159,0001,810
2002-08-19183183177181303,0001,810
2002-08-16184186182186123,0001,860
2002-08-15183186180184166,0001,840
2002-08-1418018217917996,0001,790
2002-08-13182186179180367,0001,800
2002-08-12185185181181211,0001,810
2002-08-09184189184187716,0001,870
2002-08-08185187183185262,0001,850
2002-08-07184189183185449,0001,850
2002-08-06186187181183380,0001,830
2002-08-05177188177187394,0001,870
2002-08-02179183178180276,0001,800
2002-08-01182182177179283,0001,790
2002-07-31180181178180339,0001,800
2002-07-30176182176179248,0001,790
2002-07-29176180173176344,0001,760
2002-07-26178179172172335,0001,720
2002-07-25180180174174404,0001,740
2002-07-24176191175191618,0001,910
2002-07-23174174172174200,0001,740
2002-07-22170175170172261,0001,720
2002-07-19174175171171343,0001,710
2002-07-18173177173174243,0001,740
2002-07-17172175170173199,0001,730
2002-07-16172179170170224,0001,700
2002-07-15175178171171281,0001,710
2002-07-12174181173178902,0001,780
2002-07-11177179173173240,0001,730
2002-07-10178184178179264,0001,790
2002-07-09180183177183298,0001,830
2002-07-08181182177177346,0001,770
2002-07-05180183179180352,0001,800
2002-07-04182182177177166,0001,770
2002-07-03173182173182277,0001,820
2002-07-02175178173178191,0001,780
2002-07-01178180174176386,0001,760
2002-06-28168177167173359,0001,730
2002-06-27168168163167330,0001,670
2002-06-26170170163163571,0001,630
2002-06-25173173169173452,0001,730
2002-06-24174175171173268,0001,730
2002-06-21172176172172305,0001,720
2002-06-20175178172176431,0001,760
2002-06-19180184174174402,0001,740
2002-06-18184185180182300,0001,820
2002-06-17186187179181316,0001,810
2002-06-141951951861892,084,0001,890
2002-06-13196197191191271,0001,910
2002-06-12198199196198193,0001,980
2002-06-11197199197197106,0001,970
2002-06-10200201199199245,0001,990
2002-06-07196202195201584,0002,010
2002-06-06199200196198357,0001,980
2002-06-05198201197200207,0002,000
2002-06-04199201195197547,0001,970
2002-06-03203204199204257,0002,040
2002-05-31202205198198404,0001,980
2002-05-30205205201204258,0002,040
2002-05-29203207199203748,0002,030
2002-05-28208209202202689,0002,020
2002-05-272052102032101,206,0002,100
2002-05-24200206197199763,0001,990
2002-05-23205207200203830,0002,030
2002-05-221942071942071,285,0002,070
2002-05-21193195193194256,0001,940
2002-05-20194195193193390,0001,930
2002-05-17190192189189357,0001,890
2002-05-16185191185191193,0001,910
2002-05-15183190183189446,0001,890
2002-05-14187188180182374,0001,820
2002-05-13185187180184624,0001,840
2002-05-10190194183183735,0001,830
2002-05-09197197190192372,0001,920
2002-05-08189196189196439,0001,960
2002-05-07189191182187308,0001,870
2002-05-02191191189191202,0001,910
2002-05-01193193190192245,0001,920
2002-04-30195196191195430,0001,950
2002-04-26191195189195714,0001,950
2002-04-25189191186191243,0001,910
2002-04-24190192185186420,0001,860
2002-04-23193194190191425,0001,910
2002-04-22187195187194583,0001,940
2002-04-19184188184188298,0001,880
2002-04-18188190187187165,0001,870
2002-04-17185191183190411,0001,900
2002-04-16181187179187263,0001,870
2002-04-15183184179180270,0001,800
2002-04-12185187178178602,0001,780
2002-04-11188189182186307,0001,860
2002-04-10188190186189276,0001,890
2002-04-09190190187188203,0001,880
2002-04-08187191186189281,0001,890
2002-04-05189191186187357,0001,870
2002-04-04182189182187399,0001,870
2002-04-03179186177184373,0001,840
2002-04-02181182177182463,0001,820
2002-04-01188188181181208,0001,810
2002-03-29188189185186349,0001,860
2002-03-28188190186189153,0001,890
2002-03-27188192185192319,0001,920
2002-03-26193195188189309,0001,890
2002-03-25197197193195308,0001,950
2002-03-22198202195196706,0001,960
2002-03-20200201195196700,0001,960
2002-03-19201205200204689,0002,040
2002-03-18199203198199723,0001,990
2002-03-15196198193195555,0001,950
2002-03-14193195191195285,0001,950
2002-03-13195197191191414,0001,910
2002-03-12199202195195597,0001,950
2002-03-11196200191198708,0001,980
2002-03-081921971851932,330,0001,930
2002-03-07188190188188660,0001,880
2002-03-061851911841861,505,0001,860
2002-03-05181182177178426,0001,780
2002-03-04175180175180491,0001,800
2002-03-01169175166175373,0001,750
2002-02-28172175168170292,0001,700
2002-02-27166172166172384,0001,720
2002-02-26164166162164327,0001,640
2002-02-25167170161161305,0001,610
2002-02-22164170163169368,0001,690
2002-02-21162166161166347,0001,660
2002-02-20162163161161308,0001,610
2002-02-19164164161161438,0001,610
2002-02-18162165160162436,0001,620
2002-02-15160162159159287,0001,590
2002-02-14160163160160321,0001,600
2002-02-13158163158160312,0001,600
2002-02-12158161158158341,0001,580
2002-02-081551621551571,267,0001,570
2002-02-07153156153154338,0001,540
2002-02-06157157153153304,0001,530
2002-02-05158159156156278,0001,560
2002-02-04156160156159189,0001,590
2002-02-01157160156156319,0001,560
2002-01-31158161156156294,0001,560
2002-01-30158160157160261,0001,600
2002-01-29159161158158191,0001,580
2002-01-28160162158160220,0001,600
2002-01-25159160158158281,0001,580
2002-01-24160163159159285,0001,590
2002-01-23162163159159182,0001,590
2002-01-22161163160160218,0001,600
2002-01-21159163157161236,0001,610
2002-01-18157159156157283,0001,570
2002-01-17160161156156242,0001,560
2002-01-16157162156158217,0001,580
2002-01-15160162158158179,0001,580
2002-01-11164164161161470,0001,610
2002-01-10162163160161180,0001,610
2002-01-09162164160162242,0001,620
2002-01-08166166161161345,0001,610
2002-01-07166166163165266,0001,650
2002-01-04163164159164256,0001,640

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