7231 トピー工業(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 386 | 388 | 385 | 385 | 571,000 | 3,850 |
| 2004-12-29 | 382 | 384 | 381 | 381 | 535,000 | 3,810 |
| 2004-12-28 | 377 | 382 | 377 | 381 | 479,000 | 3,810 |
| 2004-12-27 | 379 | 382 | 379 | 380 | 439,000 | 3,800 |
| 2004-12-24 | 385 | 386 | 380 | 381 | 698,000 | 3,810 |
| 2004-12-22 | 375 | 389 | 373 | 380 | 2,316,000 | 3,800 |
| 2004-12-21 | 364 | 367 | 364 | 366 | 699,000 | 3,660 |
| 2004-12-20 | 358 | 362 | 357 | 362 | 729,000 | 3,620 |
| 2004-12-17 | 349 | 359 | 349 | 354 | 715,000 | 3,540 |
| 2004-12-16 | 352 | 354 | 348 | 351 | 459,000 | 3,510 |
| 2004-12-15 | 359 | 359 | 352 | 352 | 383,000 | 3,520 |
| 2004-12-14 | 349 | 355 | 348 | 351 | 661,000 | 3,510 |
| 2004-12-13 | 351 | 353 | 347 | 347 | 442,000 | 3,470 |
| 2004-12-10 | 346 | 352 | 345 | 350 | 4,225,000 | 3,500 |
| 2004-12-09 | 361 | 363 | 348 | 349 | 1,410,000 | 3,490 |
| 2004-12-08 | 360 | 365 | 360 | 363 | 792,000 | 3,630 |
| 2004-12-07 | 373 | 374 | 369 | 370 | 469,000 | 3,700 |
| 2004-12-06 | 370 | 372 | 368 | 370 | 452,000 | 3,700 |
| 2004-12-03 | 375 | 376 | 371 | 372 | 764,000 | 3,720 |
| 2004-12-02 | 372 | 373 | 369 | 371 | 869,000 | 3,710 |
| 2004-12-01 | 367 | 371 | 367 | 370 | 450,000 | 3,700 |
| 2004-11-30 | 374 | 374 | 369 | 374 | 352,000 | 3,740 |
| 2004-11-29 | 374 | 377 | 373 | 373 | 540,000 | 3,730 |
| 2004-11-26 | 368 | 373 | 366 | 369 | 468,000 | 3,690 |
| 2004-11-25 | 368 | 369 | 360 | 367 | 422,000 | 3,670 |
| 2004-11-24 | 368 | 373 | 365 | 371 | 967,000 | 3,710 |
| 2004-11-22 | 369 | 369 | 363 | 368 | 1,174,000 | 3,680 |
| 2004-11-19 | 362 | 370 | 356 | 368 | 1,529,000 | 3,680 |
| 2004-11-18 | 362 | 364 | 354 | 354 | 355,000 | 3,540 |
| 2004-11-17 | 360 | 363 | 360 | 361 | 341,000 | 3,610 |
| 2004-11-16 | 365 | 367 | 359 | 360 | 431,000 | 3,600 |
| 2004-11-15 | 359 | 365 | 359 | 364 | 616,000 | 3,640 |
| 2004-11-12 | 352 | 359 | 350 | 357 | 1,101,000 | 3,570 |
| 2004-11-11 | 356 | 360 | 352 | 352 | 292,000 | 3,520 |
| 2004-11-10 | 358 | 360 | 352 | 356 | 350,000 | 3,560 |
| 2004-11-09 | 358 | 362 | 356 | 357 | 262,000 | 3,570 |
| 2004-11-08 | 357 | 362 | 357 | 357 | 170,000 | 3,570 |
| 2004-11-05 | 365 | 366 | 362 | 362 | 487,000 | 3,620 |
| 2004-11-04 | 359 | 359 | 355 | 355 | 403,000 | 3,550 |
| 2004-11-02 | 346 | 350 | 345 | 349 | 824,000 | 3,490 |
| 2004-11-01 | 349 | 350 | 344 | 345 | 571,000 | 3,450 |
| 2004-10-29 | 351 | 351 | 343 | 349 | 795,000 | 3,490 |
| 2004-10-28 | 349 | 356 | 349 | 354 | 1,204,000 | 3,540 |
| 2004-10-27 | 355 | 358 | 346 | 347 | 1,026,000 | 3,470 |
| 2004-10-26 | 362 | 362 | 354 | 354 | 448,000 | 3,540 |
| 2004-10-25 | 354 | 362 | 352 | 361 | 688,000 | 3,610 |
| 2004-10-22 | 364 | 371 | 363 | 369 | 559,000 | 3,690 |
| 2004-10-21 | 373 | 373 | 361 | 361 | 534,000 | 3,610 |
| 2004-10-20 | 378 | 378 | 366 | 369 | 837,000 | 3,690 |
| 2004-10-19 | 372 | 380 | 369 | 379 | 799,000 | 3,790 |
| 2004-10-18 | 380 | 380 | 370 | 372 | 557,000 | 3,720 |
| 2004-10-15 | 364 | 376 | 363 | 375 | 1,022,000 | 3,750 |
| 2004-10-14 | 376 | 377 | 365 | 373 | 1,179,000 | 3,730 |
| 2004-10-13 | 378 | 383 | 375 | 380 | 1,829,000 | 3,800 |
| 2004-10-12 | 373 | 378 | 372 | 376 | 1,895,000 | 3,760 |
| 2004-10-08 | 363 | 370 | 360 | 369 | 2,208,000 | 3,690 |
| 2004-10-07 | 362 | 366 | 360 | 363 | 1,611,000 | 3,630 |
| 2004-10-06 | 358 | 361 | 356 | 357 | 1,948,000 | 3,570 |
| 2004-10-05 | 351 | 359 | 350 | 358 | 1,894,000 | 3,580 |
| 2004-10-04 | 354 | 355 | 348 | 350 | 2,095,000 | 3,500 |
| 2004-10-01 | 345 | 348 | 343 | 346 | 871,000 | 3,460 |
| 2004-09-30 | 344 | 346 | 340 | 340 | 948,000 | 3,400 |
| 2004-09-29 | 346 | 347 | 340 | 340 | 744,000 | 3,400 |
| 2004-09-28 | 346 | 346 | 340 | 345 | 570,000 | 3,450 |
| 2004-09-27 | 353 | 353 | 343 | 346 | 655,000 | 3,460 |
| 2004-09-24 | 358 | 358 | 349 | 354 | 807,000 | 3,540 |
| 2004-09-22 | 366 | 367 | 355 | 362 | 751,000 | 3,620 |
| 2004-09-21 | 376 | 376 | 362 | 365 | 835,000 | 3,650 |
| 2004-09-17 | 370 | 373 | 366 | 369 | 869,000 | 3,690 |
| 2004-09-16 | 370 | 375 | 366 | 373 | 445,000 | 3,730 |
| 2004-09-15 | 379 | 381 | 372 | 373 | 389,000 | 3,730 |
| 2004-09-14 | 377 | 383 | 377 | 381 | 493,000 | 3,810 |
| 2004-09-13 | 377 | 381 | 373 | 380 | 347,000 | 3,800 |
| 2004-09-10 | 374 | 376 | 362 | 372 | 3,023,000 | 3,720 |
| 2004-09-09 | 382 | 386 | 378 | 379 | 695,000 | 3,790 |
| 2004-09-08 | 390 | 392 | 380 | 382 | 564,000 | 3,820 |
| 2004-09-07 | 383 | 388 | 383 | 386 | 821,000 | 3,860 |
| 2004-09-06 | 374 | 383 | 370 | 383 | 706,000 | 3,830 |
| 2004-09-03 | 380 | 381 | 372 | 373 | 443,000 | 3,730 |
| 2004-09-02 | 383 | 384 | 377 | 379 | 463,000 | 3,790 |
| 2004-09-01 | 382 | 385 | 381 | 383 | 290,000 | 3,830 |
| 2004-08-31 | 384 | 385 | 377 | 381 | 314,000 | 3,810 |
| 2004-08-30 | 378 | 384 | 378 | 384 | 352,000 | 3,840 |
| 2004-08-27 | 379 | 383 | 375 | 381 | 314,000 | 3,810 |
| 2004-08-26 | 387 | 387 | 377 | 378 | 405,000 | 3,780 |
| 2004-08-25 | 372 | 382 | 366 | 380 | 473,000 | 3,800 |
| 2004-08-24 | 375 | 378 | 370 | 373 | 278,000 | 3,730 |
| 2004-08-23 | 374 | 377 | 372 | 373 | 202,000 | 3,730 |
| 2004-08-20 | 373 | 374 | 364 | 372 | 365,000 | 3,720 |
| 2004-08-19 | 363 | 371 | 363 | 368 | 312,000 | 3,680 |
| 2004-08-18 | 357 | 362 | 357 | 360 | 476,000 | 3,600 |
| 2004-08-17 | 367 | 368 | 360 | 362 | 365,000 | 3,620 |
| 2004-08-16 | 367 | 370 | 358 | 365 | 813,000 | 3,650 |
| 2004-08-13 | 370 | 372 | 367 | 368 | 1,426,000 | 3,680 |
| 2004-08-12 | 380 | 383 | 378 | 380 | 818,000 | 3,800 |
| 2004-08-11 | 386 | 388 | 379 | 382 | 1,224,000 | 3,820 |
| 2004-08-10 | 383 | 386 | 381 | 383 | 477,000 | 3,830 |
| 2004-08-09 | 378 | 386 | 378 | 386 | 348,000 | 3,860 |
| 2004-08-06 | 383 | 388 | 382 | 388 | 302,000 | 3,880 |
| 2004-08-05 | 394 | 395 | 383 | 393 | 229,000 | 3,930 |
| 2004-08-04 | 390 | 392 | 377 | 390 | 457,000 | 3,900 |
| 2004-08-03 | 400 | 404 | 394 | 395 | 498,000 | 3,950 |
| 2004-08-02 | 397 | 407 | 395 | 399 | 681,000 | 3,990 |
| 2004-07-30 | 394 | 395 | 390 | 395 | 405,000 | 3,950 |
| 2004-07-29 | 390 | 390 | 378 | 386 | 289,000 | 3,860 |
| 2004-07-28 | 390 | 392 | 388 | 390 | 482,000 | 3,900 |
| 2004-07-27 | 390 | 390 | 376 | 380 | 341,000 | 3,800 |
| 2004-07-26 | 381 | 387 | 380 | 386 | 335,000 | 3,860 |
| 2004-07-23 | 389 | 393 | 386 | 388 | 465,000 | 3,880 |
| 2004-07-22 | 378 | 388 | 378 | 388 | 224,000 | 3,880 |
| 2004-07-21 | 390 | 390 | 383 | 388 | 312,000 | 3,880 |
| 2004-07-20 | 391 | 391 | 383 | 383 | 327,000 | 3,830 |
| 2004-07-16 | 377 | 390 | 373 | 390 | 465,000 | 3,900 |
| 2004-07-15 | 383 | 389 | 380 | 387 | 438,000 | 3,870 |
| 2004-07-14 | 398 | 398 | 387 | 388 | 502,000 | 3,880 |
| 2004-07-13 | 397 | 397 | 383 | 392 | 498,000 | 3,920 |
| 2004-07-12 | 390 | 399 | 386 | 392 | 616,000 | 3,920 |
| 2004-07-09 | 374 | 388 | 374 | 385 | 760,000 | 3,850 |
| 2004-07-08 | 370 | 379 | 368 | 374 | 361,000 | 3,740 |
| 2004-07-07 | 370 | 378 | 368 | 375 | 551,000 | 3,750 |
| 2004-07-06 | 381 | 387 | 380 | 380 | 410,000 | 3,800 |
| 2004-07-05 | 384 | 387 | 379 | 386 | 595,000 | 3,860 |
| 2004-07-02 | 398 | 398 | 390 | 394 | 350,000 | 3,940 |
| 2004-07-01 | 400 | 400 | 396 | 397 | 377,000 | 3,970 |
| 2004-06-30 | 395 | 399 | 391 | 399 | 630,000 | 3,990 |
| 2004-06-29 | 395 | 397 | 392 | 396 | 611,000 | 3,960 |
| 2004-06-28 | 391 | 398 | 391 | 396 | 804,000 | 3,960 |
| 2004-06-25 | 388 | 390 | 382 | 389 | 453,000 | 3,890 |
| 2004-06-24 | 388 | 390 | 386 | 390 | 433,000 | 3,900 |
| 2004-06-23 | 389 | 391 | 384 | 388 | 410,000 | 3,880 |
| 2004-06-22 | 382 | 387 | 380 | 386 | 446,000 | 3,860 |
| 2004-06-21 | 385 | 395 | 383 | 387 | 916,000 | 3,870 |
| 2004-06-18 | 383 | 383 | 371 | 380 | 1,105,000 | 3,800 |
| 2004-06-17 | 376 | 385 | 372 | 385 | 1,308,000 | 3,850 |
| 2004-06-16 | 370 | 377 | 368 | 376 | 1,213,000 | 3,760 |
| 2004-06-15 | 368 | 371 | 363 | 367 | 769,000 | 3,670 |
| 2004-06-14 | 365 | 375 | 362 | 368 | 834,000 | 3,680 |
| 2004-06-11 | 364 | 367 | 357 | 363 | 2,194,000 | 3,630 |
| 2004-06-10 | 356 | 367 | 355 | 361 | 1,063,000 | 3,610 |
| 2004-06-09 | 365 | 365 | 356 | 361 | 1,105,000 | 3,610 |
| 2004-06-08 | 367 | 372 | 363 | 365 | 1,692,000 | 3,650 |
| 2004-06-07 | 352 | 368 | 352 | 364 | 1,950,000 | 3,640 |
| 2004-06-04 | 346 | 354 | 341 | 349 | 1,484,000 | 3,490 |
| 2004-06-03 | 339 | 350 | 338 | 341 | 1,592,000 | 3,410 |
| 2004-06-02 | 338 | 339 | 332 | 337 | 394,000 | 3,370 |
| 2004-06-01 | 330 | 338 | 330 | 335 | 424,000 | 3,350 |
| 2004-05-31 | 340 | 341 | 330 | 335 | 642,000 | 3,350 |
| 2004-05-28 | 334 | 338 | 332 | 338 | 444,000 | 3,380 |
| 2004-05-27 | 331 | 334 | 328 | 331 | 386,000 | 3,310 |
| 2004-05-26 | 338 | 339 | 333 | 336 | 554,000 | 3,360 |
| 2004-05-25 | 328 | 332 | 324 | 329 | 579,000 | 3,290 |
| 2004-05-24 | 338 | 340 | 330 | 332 | 1,178,000 | 3,320 |
| 2004-05-21 | 320 | 334 | 317 | 330 | 1,651,000 | 3,300 |
| 2004-05-20 | 306 | 315 | 301 | 311 | 762,000 | 3,110 |
| 2004-05-19 | 295 | 315 | 291 | 311 | 704,000 | 3,110 |
| 2004-05-18 | 289 | 299 | 289 | 295 | 595,000 | 2,950 |
| 2004-05-17 | 300 | 300 | 286 | 290 | 653,000 | 2,900 |
| 2004-05-14 | 305 | 313 | 296 | 305 | 1,281,000 | 3,050 |
| 2004-05-13 | 316 | 318 | 308 | 309 | 890,000 | 3,090 |
| 2004-05-12 | 304 | 313 | 304 | 311 | 557,000 | 3,110 |
| 2004-05-11 | 288 | 303 | 287 | 302 | 1,046,000 | 3,020 |
| 2004-05-10 | 315 | 318 | 293 | 293 | 1,021,000 | 2,930 |
| 2004-05-07 | 316 | 325 | 316 | 320 | 353,000 | 3,200 |
| 2004-05-06 | 327 | 329 | 321 | 324 | 570,000 | 3,240 |
| 2004-04-30 | 330 | 333 | 324 | 333 | 1,672,000 | 3,330 |
| 2004-04-28 | 335 | 345 | 335 | 344 | 543,000 | 3,440 |
| 2004-04-27 | 345 | 347 | 342 | 342 | 741,000 | 3,420 |
| 2004-04-26 | 347 | 352 | 347 | 349 | 756,000 | 3,490 |
| 2004-04-23 | 351 | 353 | 343 | 352 | 1,236,000 | 3,520 |
| 2004-04-22 | 351 | 356 | 346 | 351 | 2,206,000 | 3,510 |
| 2004-04-21 | 344 | 369 | 341 | 359 | 4,402,000 | 3,590 |
| 2004-04-20 | 334 | 346 | 331 | 342 | 4,681,000 | 3,420 |
| 2004-04-19 | 328 | 334 | 322 | 329 | 4,732,000 | 3,290 |
| 2004-04-16 | 305 | 324 | 303 | 323 | 6,734,000 | 3,230 |
| 2004-04-15 | 304 | 308 | 296 | 298 | 790,000 | 2,980 |
| 2004-04-14 | 304 | 308 | 302 | 305 | 612,000 | 3,050 |
| 2004-04-13 | 305 | 312 | 303 | 305 | 1,092,000 | 3,050 |
| 2004-04-12 | 298 | 304 | 298 | 303 | 522,000 | 3,030 |
| 2004-04-09 | 300 | 301 | 296 | 297 | 1,075,000 | 2,970 |
| 2004-04-08 | 304 | 305 | 299 | 305 | 872,000 | 3,050 |
| 2004-04-07 | 303 | 304 | 299 | 299 | 665,000 | 2,990 |
| 2004-04-06 | 302 | 304 | 300 | 303 | 799,000 | 3,030 |
| 2004-04-05 | 304 | 304 | 298 | 301 | 763,000 | 3,010 |
| 2004-04-02 | 294 | 306 | 293 | 302 | 1,673,000 | 3,020 |
| 2004-04-01 | 295 | 298 | 291 | 293 | 642,000 | 2,930 |
| 2004-03-31 | 297 | 298 | 292 | 296 | 625,000 | 2,960 |
| 2004-03-30 | 296 | 297 | 292 | 292 | 527,000 | 2,920 |
| 2004-03-29 | 297 | 300 | 291 | 296 | 1,101,000 | 2,960 |
| 2004-03-26 | 293 | 300 | 289 | 297 | 1,475,000 | 2,970 |
| 2004-03-25 | 293 | 293 | 287 | 290 | 1,016,000 | 2,900 |
| 2004-03-24 | 283 | 290 | 282 | 287 | 1,472,000 | 2,870 |
| 2004-03-23 | 282 | 283 | 276 | 278 | 1,117,000 | 2,780 |
| 2004-03-22 | 282 | 284 | 281 | 282 | 394,000 | 2,820 |
| 2004-03-19 | 283 | 284 | 280 | 283 | 450,000 | 2,830 |
| 2004-03-18 | 285 | 287 | 281 | 282 | 784,000 | 2,820 |
| 2004-03-17 | 282 | 284 | 281 | 282 | 842,000 | 2,820 |
| 2004-03-16 | 282 | 288 | 282 | 282 | 2,177,000 | 2,820 |
| 2004-03-15 | 281 | 283 | 278 | 281 | 838,000 | 2,810 |
| 2004-03-12 | 275 | 280 | 273 | 278 | 3,100,000 | 2,780 |
| 2004-03-11 | 282 | 284 | 281 | 282 | 801,000 | 2,820 |
| 2004-03-10 | 285 | 286 | 283 | 285 | 986,000 | 2,850 |
| 2004-03-09 | 284 | 287 | 282 | 286 | 2,282,000 | 2,860 |
| 2004-03-08 | 280 | 288 | 279 | 281 | 2,394,000 | 2,810 |
| 2004-03-05 | 275 | 278 | 274 | 276 | 1,469,000 | 2,760 |
| 2004-03-04 | 270 | 275 | 270 | 273 | 1,181,000 | 2,730 |
| 2004-03-03 | 270 | 274 | 270 | 271 | 749,000 | 2,710 |
| 2004-03-02 | 275 | 275 | 270 | 271 | 891,000 | 2,710 |
| 2004-03-01 | 268 | 274 | 267 | 270 | 1,278,000 | 2,700 |
| 2004-02-27 | 264 | 266 | 263 | 265 | 572,000 | 2,650 |
| 2004-02-26 | 261 | 264 | 260 | 262 | 625,000 | 2,620 |
| 2004-02-25 | 261 | 263 | 259 | 260 | 633,000 | 2,600 |
| 2004-02-24 | 267 | 268 | 260 | 261 | 1,162,000 | 2,610 |
| 2004-02-23 | 266 | 269 | 265 | 266 | 1,433,000 | 2,660 |
| 2004-02-20 | 268 | 270 | 265 | 267 | 1,151,000 | 2,670 |
| 2004-02-19 | 266 | 270 | 266 | 266 | 918,000 | 2,660 |
| 2004-02-18 | 277 | 278 | 267 | 268 | 1,912,000 | 2,680 |
| 2004-02-17 | 275 | 280 | 274 | 278 | 637,000 | 2,780 |
| 2004-02-16 | 274 | 276 | 273 | 274 | 521,000 | 2,740 |
| 2004-02-13 | 269 | 270 | 265 | 269 | 749,000 | 2,690 |
| 2004-02-12 | 275 | 276 | 269 | 271 | 653,000 | 2,710 |
| 2004-02-10 | 273 | 274 | 270 | 272 | 527,000 | 2,720 |
| 2004-02-09 | 280 | 281 | 270 | 270 | 779,000 | 2,700 |
| 2004-02-06 | 278 | 279 | 275 | 277 | 696,000 | 2,770 |
| 2004-02-05 | 278 | 281 | 277 | 280 | 580,000 | 2,800 |
| 2004-02-04 | 289 | 290 | 281 | 283 | 462,000 | 2,830 |
| 2004-02-03 | 297 | 297 | 285 | 291 | 702,000 | 2,910 |
| 2004-02-02 | 295 | 298 | 291 | 297 | 393,000 | 2,970 |
| 2004-01-30 | 291 | 294 | 290 | 292 | 423,000 | 2,920 |
| 2004-01-29 | 291 | 293 | 284 | 288 | 884,000 | 2,880 |
| 2004-01-28 | 297 | 301 | 293 | 299 | 508,000 | 2,990 |
| 2004-01-27 | 300 | 304 | 295 | 299 | 940,000 | 2,990 |
| 2004-01-26 | 298 | 298 | 293 | 295 | 307,000 | 2,950 |
| 2004-01-23 | 299 | 299 | 296 | 298 | 320,000 | 2,980 |
| 2004-01-22 | 294 | 300 | 294 | 295 | 361,000 | 2,950 |
| 2004-01-21 | 300 | 301 | 292 | 292 | 657,000 | 2,920 |
| 2004-01-20 | 298 | 303 | 296 | 298 | 1,387,000 | 2,980 |
| 2004-01-19 | 290 | 296 | 290 | 295 | 506,000 | 2,950 |
| 2004-01-16 | 286 | 289 | 284 | 287 | 277,000 | 2,870 |
| 2004-01-15 | 293 | 295 | 283 | 283 | 587,000 | 2,830 |
| 2004-01-14 | 290 | 294 | 289 | 291 | 296,000 | 2,910 |
| 2004-01-13 | 297 | 298 | 292 | 292 | 450,000 | 2,920 |
| 2004-01-09 | 291 | 303 | 289 | 298 | 2,439,000 | 2,980 |
| 2004-01-08 | 288 | 290 | 284 | 287 | 379,000 | 2,870 |
| 2004-01-07 | 290 | 291 | 285 | 288 | 296,000 | 2,880 |
| 2004-01-06 | 293 | 293 | 287 | 288 | 383,000 | 2,880 |
| 2004-01-05 | 288 | 289 | 286 | 288 | 271,000 | 2,880 |
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
