7231 トピー工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 283 | 283 | 278 | 279 | 229,000 | 2,790 |
| 2003-12-29 | 275 | 285 | 275 | 276 | 545,000 | 2,760 |
| 2003-12-26 | 273 | 276 | 273 | 275 | 317,000 | 2,750 |
| 2003-12-25 | 271 | 272 | 270 | 272 | 408,000 | 2,720 |
| 2003-12-24 | 277 | 279 | 272 | 274 | 392,000 | 2,740 |
| 2003-12-22 | 276 | 282 | 275 | 277 | 590,000 | 2,770 |
| 2003-12-19 | 293 | 293 | 281 | 281 | 542,000 | 2,810 |
| 2003-12-18 | 279 | 285 | 277 | 283 | 408,000 | 2,830 |
| 2003-12-17 | 284 | 285 | 277 | 278 | 309,000 | 2,780 |
| 2003-12-16 | 281 | 286 | 281 | 286 | 184,000 | 2,860 |
| 2003-12-15 | 285 | 292 | 281 | 288 | 493,000 | 2,880 |
| 2003-12-12 | 277 | 284 | 277 | 280 | 1,504,000 | 2,800 |
| 2003-12-11 | 276 | 278 | 272 | 277 | 211,000 | 2,770 |
| 2003-12-10 | 274 | 274 | 270 | 272 | 237,000 | 2,720 |
| 2003-12-09 | 272 | 275 | 267 | 272 | 286,000 | 2,720 |
| 2003-12-08 | 279 | 282 | 275 | 275 | 277,000 | 2,750 |
| 2003-12-05 | 283 | 286 | 280 | 281 | 401,000 | 2,810 |
| 2003-12-04 | 282 | 283 | 277 | 279 | 515,000 | 2,790 |
| 2003-12-03 | 283 | 286 | 280 | 282 | 560,000 | 2,820 |
| 2003-12-02 | 274 | 282 | 265 | 280 | 1,065,000 | 2,800 |
| 2003-12-01 | 251 | 268 | 251 | 266 | 469,000 | 2,660 |
| 2003-11-28 | 259 | 262 | 257 | 258 | 291,000 | 2,580 |
| 2003-11-27 | 262 | 265 | 259 | 262 | 317,000 | 2,620 |
| 2003-11-26 | 268 | 268 | 264 | 267 | 314,000 | 2,670 |
| 2003-11-25 | 263 | 265 | 259 | 264 | 367,000 | 2,640 |
| 2003-11-21 | 253 | 265 | 252 | 258 | 819,000 | 2,580 |
| 2003-11-20 | 252 | 256 | 247 | 254 | 595,000 | 2,540 |
| 2003-11-19 | 255 | 255 | 249 | 249 | 599,000 | 2,490 |
| 2003-11-18 | 246 | 255 | 242 | 254 | 796,000 | 2,540 |
| 2003-11-17 | 270 | 270 | 251 | 254 | 630,000 | 2,540 |
| 2003-11-14 | 269 | 278 | 269 | 272 | 728,000 | 2,720 |
| 2003-11-13 | 276 | 277 | 273 | 273 | 339,000 | 2,730 |
| 2003-11-12 | 273 | 276 | 272 | 274 | 382,000 | 2,740 |
| 2003-11-11 | 286 | 288 | 271 | 277 | 619,000 | 2,770 |
| 2003-11-10 | 291 | 294 | 289 | 291 | 315,000 | 2,910 |
| 2003-11-07 | 296 | 297 | 290 | 291 | 476,000 | 2,910 |
| 2003-11-06 | 300 | 301 | 294 | 298 | 523,000 | 2,980 |
| 2003-11-05 | 294 | 303 | 293 | 303 | 751,000 | 3,030 |
| 2003-11-04 | 289 | 293 | 289 | 292 | 670,000 | 2,920 |
| 2003-10-31 | 287 | 290 | 284 | 286 | 290,000 | 2,860 |
| 2003-10-30 | 284 | 286 | 282 | 286 | 620,000 | 2,860 |
| 2003-10-29 | 291 | 295 | 285 | 286 | 889,000 | 2,860 |
| 2003-10-28 | 288 | 293 | 288 | 293 | 227,000 | 2,930 |
| 2003-10-27 | 292 | 295 | 288 | 292 | 328,000 | 2,920 |
| 2003-10-24 | 295 | 297 | 288 | 291 | 519,000 | 2,910 |
| 2003-10-23 | 309 | 309 | 291 | 295 | 896,000 | 2,950 |
| 2003-10-22 | 300 | 323 | 300 | 322 | 4,880,000 | 3,220 |
| 2003-10-21 | 299 | 303 | 293 | 295 | 976,000 | 2,950 |
| 2003-10-20 | 292 | 298 | 291 | 298 | 540,000 | 2,980 |
| 2003-10-17 | 290 | 294 | 290 | 290 | 530,000 | 2,900 |
| 2003-10-16 | 290 | 295 | 288 | 290 | 695,000 | 2,900 |
| 2003-10-15 | 295 | 299 | 293 | 295 | 255,000 | 2,950 |
| 2003-10-14 | 298 | 305 | 295 | 299 | 300,000 | 2,990 |
| 2003-10-10 | 296 | 300 | 292 | 296 | 844,000 | 2,960 |
| 2003-10-09 | 300 | 301 | 294 | 297 | 208,000 | 2,970 |
| 2003-10-08 | 310 | 310 | 298 | 299 | 337,000 | 2,990 |
| 2003-10-07 | 311 | 311 | 305 | 308 | 291,000 | 3,080 |
| 2003-10-06 | 310 | 312 | 306 | 308 | 477,000 | 3,080 |
| 2003-10-03 | 301 | 307 | 300 | 302 | 570,000 | 3,020 |
| 2003-10-02 | 297 | 300 | 293 | 296 | 352,000 | 2,960 |
| 2003-10-01 | 288 | 295 | 288 | 295 | 346,000 | 2,950 |
| 2003-09-30 | 293 | 294 | 287 | 287 | 515,000 | 2,870 |
| 2003-09-29 | 297 | 297 | 290 | 293 | 374,000 | 2,930 |
| 2003-09-26 | 292 | 294 | 288 | 293 | 720,000 | 2,930 |
| 2003-09-25 | 284 | 298 | 284 | 297 | 648,000 | 2,970 |
| 2003-09-24 | 306 | 311 | 298 | 299 | 844,000 | 2,990 |
| 2003-09-22 | 320 | 320 | 302 | 305 | 699,000 | 3,050 |
| 2003-09-19 | 331 | 335 | 318 | 319 | 1,891,000 | 3,190 |
| 2003-09-18 | 308 | 329 | 302 | 329 | 3,231,000 | 3,290 |
| 2003-09-17 | 310 | 312 | 306 | 309 | 772,000 | 3,090 |
| 2003-09-16 | 307 | 314 | 306 | 310 | 602,000 | 3,100 |
| 2003-09-12 | 310 | 310 | 302 | 310 | 2,574,000 | 3,100 |
| 2003-09-11 | 312 | 314 | 305 | 309 | 483,000 | 3,090 |
| 2003-09-10 | 317 | 317 | 312 | 314 | 533,000 | 3,140 |
| 2003-09-09 | 315 | 317 | 310 | 317 | 484,000 | 3,170 |
| 2003-09-08 | 311 | 315 | 310 | 315 | 340,000 | 3,150 |
| 2003-09-05 | 313 | 315 | 311 | 311 | 447,000 | 3,110 |
| 2003-09-04 | 319 | 319 | 312 | 313 | 599,000 | 3,130 |
| 2003-09-03 | 316 | 322 | 312 | 315 | 514,000 | 3,150 |
| 2003-09-02 | 318 | 323 | 315 | 315 | 686,000 | 3,150 |
| 2003-09-01 | 313 | 318 | 310 | 318 | 935,000 | 3,180 |
| 2003-08-29 | 315 | 317 | 310 | 312 | 757,000 | 3,120 |
| 2003-08-28 | 325 | 325 | 313 | 315 | 456,000 | 3,150 |
| 2003-08-27 | 325 | 329 | 319 | 324 | 749,000 | 3,240 |
| 2003-08-26 | 309 | 328 | 309 | 327 | 907,000 | 3,270 |
| 2003-08-25 | 309 | 317 | 309 | 313 | 750,000 | 3,130 |
| 2003-08-22 | 321 | 325 | 317 | 318 | 743,000 | 3,180 |
| 2003-08-21 | 322 | 329 | 322 | 324 | 1,465,000 | 3,240 |
| 2003-08-20 | 335 | 336 | 325 | 327 | 1,798,000 | 3,270 |
| 2003-08-19 | 332 | 346 | 326 | 340 | 3,718,000 | 3,400 |
| 2003-08-18 | 317 | 330 | 317 | 327 | 3,014,000 | 3,270 |
| 2003-08-15 | 316 | 317 | 305 | 311 | 1,074,000 | 3,110 |
| 2003-08-14 | 304 | 316 | 301 | 313 | 1,904,000 | 3,130 |
| 2003-08-13 | 301 | 308 | 299 | 306 | 1,640,000 | 3,060 |
| 2003-08-12 | 298 | 305 | 298 | 299 | 2,670,000 | 2,990 |
| 2003-08-11 | 286 | 296 | 286 | 294 | 556,000 | 2,940 |
| 2003-08-08 | 286 | 292 | 286 | 288 | 835,000 | 2,880 |
| 2003-08-07 | 288 | 293 | 286 | 291 | 470,000 | 2,910 |
| 2003-08-06 | 283 | 291 | 282 | 288 | 596,000 | 2,880 |
| 2003-08-05 | 293 | 294 | 285 | 288 | 773,000 | 2,880 |
| 2003-08-04 | 290 | 298 | 285 | 292 | 1,311,000 | 2,920 |
| 2003-08-01 | 289 | 295 | 284 | 294 | 1,045,000 | 2,940 |
| 2003-07-31 | 294 | 299 | 285 | 287 | 1,193,000 | 2,870 |
| 2003-07-30 | 290 | 299 | 287 | 295 | 1,538,000 | 2,950 |
| 2003-07-29 | 300 | 300 | 290 | 293 | 2,098,000 | 2,930 |
| 2003-07-28 | 284 | 301 | 284 | 301 | 4,949,000 | 3,010 |
| 2003-07-25 | 267 | 280 | 261 | 280 | 3,803,000 | 2,800 |
| 2003-07-24 | 267 | 267 | 260 | 263 | 918,000 | 2,630 |
| 2003-07-23 | 249 | 264 | 249 | 264 | 1,113,000 | 2,640 |
| 2003-07-22 | 255 | 255 | 247 | 250 | 652,000 | 2,500 |
| 2003-07-18 | 245 | 251 | 245 | 251 | 625,000 | 2,510 |
| 2003-07-17 | 245 | 245 | 239 | 245 | 768,000 | 2,450 |
| 2003-07-16 | 249 | 251 | 243 | 245 | 801,000 | 2,450 |
| 2003-07-15 | 254 | 255 | 249 | 249 | 703,000 | 2,490 |
| 2003-07-14 | 259 | 259 | 252 | 257 | 507,000 | 2,570 |
| 2003-07-11 | 263 | 264 | 256 | 258 | 1,334,000 | 2,580 |
| 2003-07-10 | 254 | 267 | 253 | 262 | 1,164,000 | 2,620 |
| 2003-07-09 | 249 | 254 | 249 | 254 | 626,000 | 2,540 |
| 2003-07-08 | 256 | 257 | 246 | 246 | 1,020,000 | 2,460 |
| 2003-07-07 | 256 | 259 | 252 | 255 | 479,000 | 2,550 |
| 2003-07-04 | 252 | 259 | 252 | 256 | 485,000 | 2,560 |
| 2003-07-03 | 266 | 267 | 253 | 253 | 811,000 | 2,530 |
| 2003-07-02 | 264 | 265 | 260 | 265 | 623,000 | 2,650 |
| 2003-07-01 | 261 | 265 | 259 | 262 | 847,000 | 2,620 |
| 2003-06-30 | 265 | 270 | 263 | 263 | 660,000 | 2,630 |
| 2003-06-27 | 265 | 266 | 261 | 265 | 700,000 | 2,650 |
| 2003-06-26 | 265 | 266 | 259 | 261 | 677,000 | 2,610 |
| 2003-06-25 | 258 | 269 | 258 | 261 | 940,000 | 2,610 |
| 2003-06-24 | 263 | 267 | 258 | 259 | 780,000 | 2,590 |
| 2003-06-23 | 265 | 268 | 261 | 262 | 1,029,000 | 2,620 |
| 2003-06-20 | 263 | 269 | 263 | 266 | 933,000 | 2,660 |
| 2003-06-19 | 259 | 272 | 256 | 268 | 3,382,000 | 2,680 |
| 2003-06-18 | 252 | 255 | 250 | 252 | 859,000 | 2,520 |
| 2003-06-17 | 254 | 256 | 251 | 252 | 654,000 | 2,520 |
| 2003-06-16 | 255 | 260 | 250 | 252 | 894,000 | 2,520 |
| 2003-06-13 | 253 | 260 | 253 | 255 | 2,263,000 | 2,550 |
| 2003-06-12 | 259 | 259 | 254 | 257 | 596,000 | 2,570 |
| 2003-06-11 | 254 | 260 | 254 | 256 | 860,000 | 2,560 |
| 2003-06-10 | 251 | 257 | 250 | 253 | 676,000 | 2,530 |
| 2003-06-09 | 253 | 261 | 251 | 260 | 1,226,000 | 2,600 |
| 2003-06-06 | 250 | 255 | 249 | 255 | 900,000 | 2,550 |
| 2003-06-05 | 240 | 256 | 239 | 251 | 3,007,000 | 2,510 |
| 2003-06-04 | 240 | 242 | 235 | 236 | 626,000 | 2,360 |
| 2003-06-03 | 237 | 239 | 236 | 238 | 588,000 | 2,380 |
| 2003-06-02 | 235 | 240 | 235 | 235 | 760,000 | 2,350 |
| 2003-05-30 | 232 | 236 | 231 | 235 | 697,000 | 2,350 |
| 2003-05-29 | 232 | 232 | 230 | 232 | 385,000 | 2,320 |
| 2003-05-28 | 229 | 232 | 227 | 230 | 502,000 | 2,300 |
| 2003-05-27 | 231 | 231 | 225 | 227 | 265,000 | 2,270 |
| 2003-05-26 | 228 | 232 | 227 | 230 | 388,000 | 2,300 |
| 2003-05-23 | 235 | 236 | 225 | 230 | 874,000 | 2,300 |
| 2003-05-22 | 236 | 237 | 233 | 236 | 644,000 | 2,360 |
| 2003-05-21 | 235 | 237 | 230 | 237 | 1,052,000 | 2,370 |
| 2003-05-20 | 225 | 237 | 224 | 237 | 1,725,000 | 2,370 |
| 2003-05-19 | 227 | 227 | 221 | 225 | 506,000 | 2,250 |
| 2003-05-16 | 225 | 228 | 223 | 227 | 451,000 | 2,270 |
| 2003-05-15 | 225 | 226 | 224 | 225 | 441,000 | 2,250 |
| 2003-05-14 | 224 | 228 | 223 | 225 | 467,000 | 2,250 |
| 2003-05-13 | 228 | 229 | 222 | 226 | 747,000 | 2,260 |
| 2003-05-12 | 227 | 231 | 224 | 228 | 1,700,000 | 2,280 |
| 2003-05-09 | 221 | 227 | 218 | 227 | 1,862,000 | 2,270 |
| 2003-05-08 | 213 | 219 | 212 | 216 | 600,000 | 2,160 |
| 2003-05-07 | 222 | 222 | 212 | 215 | 536,000 | 2,150 |
| 2003-05-06 | 214 | 218 | 212 | 217 | 534,000 | 2,170 |
| 2003-05-02 | 209 | 212 | 206 | 211 | 347,000 | 2,110 |
| 2003-05-01 | 206 | 212 | 206 | 212 | 310,000 | 2,120 |
| 2003-04-30 | 212 | 213 | 203 | 206 | 528,000 | 2,060 |
| 2003-04-28 | 205 | 208 | 203 | 204 | 414,000 | 2,040 |
| 2003-04-25 | 211 | 213 | 205 | 208 | 593,000 | 2,080 |
| 2003-04-24 | 218 | 220 | 213 | 215 | 591,000 | 2,150 |
| 2003-04-23 | 221 | 222 | 218 | 219 | 568,000 | 2,190 |
| 2003-04-22 | 220 | 224 | 219 | 221 | 606,000 | 2,210 |
| 2003-04-21 | 227 | 228 | 225 | 225 | 529,000 | 2,250 |
| 2003-04-18 | 229 | 229 | 222 | 227 | 798,000 | 2,270 |
| 2003-04-17 | 223 | 230 | 220 | 226 | 1,477,000 | 2,260 |
| 2003-04-16 | 223 | 224 | 219 | 223 | 893,000 | 2,230 |
| 2003-04-15 | 220 | 222 | 220 | 220 | 803,000 | 2,200 |
| 2003-04-14 | 222 | 223 | 216 | 220 | 1,334,000 | 2,200 |
| 2003-04-11 | 214 | 222 | 214 | 219 | 2,510,000 | 2,190 |
| 2003-04-10 | 212 | 216 | 211 | 215 | 1,225,000 | 2,150 |
| 2003-04-09 | 211 | 217 | 210 | 213 | 3,673,000 | 2,130 |
| 2003-04-08 | 205 | 210 | 203 | 208 | 1,526,000 | 2,080 |
| 2003-04-07 | 199 | 204 | 199 | 204 | 330,000 | 2,040 |
| 2003-04-04 | 199 | 200 | 196 | 199 | 275,000 | 1,990 |
| 2003-04-03 | 203 | 203 | 198 | 200 | 343,000 | 2,000 |
| 2003-04-02 | 197 | 200 | 194 | 199 | 551,000 | 1,990 |
| 2003-04-01 | 195 | 197 | 190 | 197 | 309,000 | 1,970 |
| 2003-03-31 | 200 | 203 | 192 | 195 | 290,000 | 1,950 |
| 2003-03-28 | 202 | 204 | 200 | 203 | 422,000 | 2,030 |
| 2003-03-27 | 201 | 205 | 200 | 205 | 418,000 | 2,050 |
| 2003-03-26 | 198 | 205 | 198 | 205 | 624,000 | 2,050 |
| 2003-03-25 | 205 | 205 | 203 | 204 | 475,000 | 2,040 |
| 2003-03-24 | 205 | 208 | 204 | 206 | 656,000 | 2,060 |
| 2003-03-20 | 200 | 204 | 199 | 199 | 717,000 | 1,990 |
| 2003-03-19 | 196 | 197 | 193 | 197 | 539,000 | 1,970 |
| 2003-03-18 | 197 | 198 | 195 | 196 | 472,000 | 1,960 |
| 2003-03-17 | 198 | 198 | 192 | 194 | 498,000 | 1,940 |
| 2003-03-14 | 194 | 199 | 194 | 196 | 2,555,000 | 1,960 |
| 2003-03-13 | 192 | 196 | 192 | 193 | 499,000 | 1,930 |
| 2003-03-12 | 190 | 195 | 190 | 191 | 597,000 | 1,910 |
| 2003-03-11 | 186 | 197 | 186 | 190 | 402,000 | 1,900 |
| 2003-03-10 | 196 | 198 | 186 | 190 | 776,000 | 1,900 |
| 2003-03-07 | 203 | 206 | 199 | 200 | 549,000 | 2,000 |
| 2003-03-06 | 208 | 210 | 206 | 206 | 896,000 | 2,060 |
| 2003-03-05 | 203 | 207 | 202 | 206 | 514,000 | 2,060 |
| 2003-03-04 | 207 | 209 | 206 | 207 | 541,000 | 2,070 |
| 2003-03-03 | 205 | 208 | 204 | 206 | 869,000 | 2,060 |
| 2003-02-28 | 200 | 204 | 200 | 202 | 1,098,000 | 2,020 |
| 2003-02-27 | 197 | 200 | 196 | 199 | 481,000 | 1,990 |
| 2003-02-26 | 200 | 201 | 199 | 200 | 560,000 | 2,000 |
| 2003-02-25 | 205 | 205 | 197 | 199 | 874,000 | 1,990 |
| 2003-02-24 | 207 | 209 | 205 | 207 | 771,000 | 2,070 |
| 2003-02-21 | 205 | 207 | 202 | 204 | 675,000 | 2,040 |
| 2003-02-20 | 208 | 209 | 202 | 205 | 504,000 | 2,050 |
| 2003-02-19 | 211 | 211 | 206 | 208 | 790,000 | 2,080 |
| 2003-02-18 | 210 | 213 | 207 | 210 | 1,549,000 | 2,100 |
| 2003-02-17 | 210 | 211 | 208 | 210 | 922,000 | 2,100 |
| 2003-02-14 | 208 | 211 | 206 | 207 | 2,481,000 | 2,070 |
| 2003-02-13 | 208 | 208 | 202 | 208 | 2,185,000 | 2,080 |
| 2003-02-12 | 192 | 202 | 191 | 198 | 2,102,000 | 1,980 |
| 2003-02-10 | 189 | 192 | 188 | 192 | 549,000 | 1,920 |
| 2003-02-07 | 190 | 190 | 187 | 188 | 204,000 | 1,880 |
| 2003-02-06 | 190 | 191 | 187 | 189 | 480,000 | 1,890 |
| 2003-02-05 | 186 | 194 | 186 | 189 | 933,000 | 1,890 |
| 2003-02-04 | 186 | 189 | 185 | 186 | 283,000 | 1,860 |
| 2003-02-03 | 184 | 188 | 182 | 188 | 335,000 | 1,880 |
| 2003-01-31 | 183 | 186 | 182 | 184 | 257,000 | 1,840 |
| 2003-01-30 | 187 | 187 | 183 | 184 | 202,000 | 1,840 |
| 2003-01-29 | 191 | 191 | 184 | 186 | 468,000 | 1,860 |
| 2003-01-28 | 184 | 191 | 183 | 190 | 669,000 | 1,900 |
| 2003-01-27 | 183 | 186 | 182 | 186 | 336,000 | 1,860 |
| 2003-01-24 | 185 | 185 | 182 | 185 | 362,000 | 1,850 |
| 2003-01-23 | 183 | 185 | 180 | 184 | 507,000 | 1,840 |
| 2003-01-22 | 180 | 184 | 180 | 182 | 375,000 | 1,820 |
| 2003-01-21 | 180 | 186 | 180 | 185 | 393,000 | 1,850 |
| 2003-01-20 | 177 | 182 | 177 | 182 | 454,000 | 1,820 |
| 2003-01-17 | 181 | 183 | 180 | 180 | 299,000 | 1,800 |
| 2003-01-16 | 178 | 183 | 178 | 182 | 377,000 | 1,820 |
| 2003-01-15 | 178 | 182 | 176 | 178 | 726,000 | 1,780 |
| 2003-01-14 | 174 | 177 | 173 | 176 | 338,000 | 1,760 |
| 2003-01-10 | 177 | 177 | 173 | 173 | 399,000 | 1,730 |
| 2003-01-09 | 172 | 175 | 171 | 175 | 322,000 | 1,750 |
| 2003-01-08 | 173 | 173 | 171 | 173 | 207,000 | 1,730 |
| 2003-01-07 | 176 | 176 | 173 | 173 | 175,000 | 1,730 |
| 2003-01-06 | 177 | 177 | 173 | 177 | 114,000 | 1,770 |
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
