7231 トピー工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 503 | 503 | 487 | 487 | 721,000 | 4,870 |
| 2005-12-29 | 488 | 497 | 486 | 493 | 1,052,000 | 4,930 |
| 2005-12-28 | 477 | 486 | 477 | 486 | 578,000 | 4,860 |
| 2005-12-27 | 479 | 485 | 478 | 482 | 739,000 | 4,820 |
| 2005-12-26 | 473 | 480 | 473 | 476 | 444,000 | 4,760 |
| 2005-12-22 | 480 | 480 | 471 | 477 | 654,000 | 4,770 |
| 2005-12-21 | 485 | 489 | 476 | 481 | 1,012,000 | 4,810 |
| 2005-12-20 | 475 | 484 | 469 | 483 | 1,224,000 | 4,830 |
| 2005-12-19 | 465 | 474 | 463 | 471 | 818,000 | 4,710 |
| 2005-12-16 | 458 | 475 | 454 | 465 | 1,348,000 | 4,650 |
| 2005-12-15 | 461 | 465 | 454 | 458 | 813,000 | 4,580 |
| 2005-12-14 | 484 | 490 | 465 | 468 | 1,453,000 | 4,680 |
| 2005-12-13 | 477 | 481 | 468 | 481 | 1,516,000 | 4,810 |
| 2005-12-12 | 463 | 478 | 459 | 475 | 2,541,000 | 4,750 |
| 2005-12-09 | 428 | 460 | 428 | 458 | 4,995,000 | 4,580 |
| 2005-12-08 | 442 | 448 | 432 | 432 | 872,000 | 4,320 |
| 2005-12-07 | 452 | 453 | 442 | 445 | 672,000 | 4,450 |
| 2005-12-06 | 445 | 452 | 440 | 448 | 1,871,000 | 4,480 |
| 2005-12-05 | 435 | 440 | 432 | 440 | 672,000 | 4,400 |
| 2005-12-02 | 428 | 435 | 425 | 435 | 1,081,000 | 4,350 |
| 2005-12-01 | 426 | 432 | 425 | 431 | 513,000 | 4,310 |
| 2005-11-30 | 430 | 431 | 425 | 431 | 475,000 | 4,310 |
| 2005-11-29 | 423 | 432 | 423 | 432 | 740,000 | 4,320 |
| 2005-11-28 | 415 | 424 | 415 | 424 | 602,000 | 4,240 |
| 2005-11-25 | 425 | 427 | 415 | 419 | 455,000 | 4,190 |
| 2005-11-24 | 429 | 429 | 421 | 425 | 727,000 | 4,250 |
| 2005-11-22 | 433 | 433 | 424 | 428 | 660,000 | 4,280 |
| 2005-11-21 | 428 | 432 | 425 | 428 | 975,000 | 4,280 |
| 2005-11-18 | 425 | 427 | 421 | 423 | 527,000 | 4,230 |
| 2005-11-17 | 419 | 425 | 417 | 422 | 681,000 | 4,220 |
| 2005-11-16 | 407 | 415 | 405 | 415 | 639,000 | 4,150 |
| 2005-11-15 | 410 | 411 | 405 | 407 | 592,000 | 4,070 |
| 2005-11-14 | 415 | 419 | 414 | 415 | 600,000 | 4,150 |
| 2005-11-11 | 430 | 430 | 408 | 411 | 1,873,000 | 4,110 |
| 2005-11-10 | 424 | 427 | 422 | 426 | 414,000 | 4,260 |
| 2005-11-09 | 424 | 429 | 418 | 427 | 638,000 | 4,270 |
| 2005-11-08 | 432 | 432 | 425 | 430 | 795,000 | 4,300 |
| 2005-11-07 | 435 | 438 | 430 | 434 | 811,000 | 4,340 |
| 2005-11-04 | 440 | 441 | 432 | 434 | 1,414,000 | 4,340 |
| 2005-11-02 | 427 | 432 | 426 | 432 | 722,000 | 4,320 |
| 2005-11-01 | 423 | 426 | 422 | 426 | 352,000 | 4,260 |
| 2005-10-31 | 418 | 421 | 414 | 421 | 542,000 | 4,210 |
| 2005-10-28 | 412 | 416 | 409 | 413 | 505,000 | 4,130 |
| 2005-10-27 | 420 | 422 | 414 | 418 | 331,000 | 4,180 |
| 2005-10-26 | 413 | 421 | 411 | 418 | 750,000 | 4,180 |
| 2005-10-25 | 398 | 413 | 398 | 409 | 818,000 | 4,090 |
| 2005-10-24 | 407 | 412 | 400 | 401 | 377,000 | 4,010 |
| 2005-10-21 | 410 | 410 | 403 | 405 | 772,000 | 4,050 |
| 2005-10-20 | 417 | 418 | 413 | 415 | 636,000 | 4,150 |
| 2005-10-19 | 415 | 420 | 408 | 413 | 857,000 | 4,130 |
| 2005-10-18 | 417 | 422 | 415 | 422 | 580,000 | 4,220 |
| 2005-10-17 | 421 | 423 | 417 | 421 | 698,000 | 4,210 |
| 2005-10-14 | 426 | 426 | 415 | 419 | 1,646,000 | 4,190 |
| 2005-10-13 | 422 | 422 | 413 | 418 | 621,000 | 4,180 |
| 2005-10-12 | 426 | 431 | 421 | 422 | 1,185,000 | 4,220 |
| 2005-10-11 | 427 | 434 | 424 | 434 | 684,000 | 4,340 |
| 2005-10-07 | 417 | 426 | 417 | 422 | 605,000 | 4,220 |
| 2005-10-06 | 428 | 430 | 423 | 427 | 862,000 | 4,270 |
| 2005-10-05 | 435 | 435 | 426 | 433 | 939,000 | 4,330 |
| 2005-10-04 | 425 | 435 | 423 | 430 | 808,000 | 4,300 |
| 2005-10-03 | 420 | 427 | 416 | 425 | 613,000 | 4,250 |
| 2005-09-30 | 444 | 444 | 422 | 422 | 868,000 | 4,220 |
| 2005-09-29 | 427 | 441 | 427 | 439 | 1,435,000 | 4,390 |
| 2005-09-28 | 425 | 430 | 424 | 427 | 542,000 | 4,270 |
| 2005-09-27 | 422 | 428 | 417 | 428 | 611,000 | 4,280 |
| 2005-09-26 | 425 | 428 | 424 | 427 | 353,000 | 4,270 |
| 2005-09-22 | 417 | 421 | 416 | 421 | 363,000 | 4,210 |
| 2005-09-21 | 420 | 425 | 416 | 422 | 738,000 | 4,220 |
| 2005-09-20 | 405 | 417 | 405 | 415 | 722,000 | 4,150 |
| 2005-09-16 | 412 | 413 | 408 | 410 | 453,000 | 4,100 |
| 2005-09-15 | 408 | 413 | 408 | 413 | 520,000 | 4,130 |
| 2005-09-14 | 408 | 412 | 408 | 412 | 297,000 | 4,120 |
| 2005-09-13 | 413 | 413 | 408 | 413 | 364,000 | 4,130 |
| 2005-09-12 | 410 | 413 | 408 | 413 | 637,000 | 4,130 |
| 2005-09-09 | 403 | 408 | 399 | 408 | 2,882,000 | 4,080 |
| 2005-09-08 | 403 | 405 | 399 | 399 | 446,000 | 3,990 |
| 2005-09-07 | 407 | 408 | 403 | 403 | 473,000 | 4,030 |
| 2005-09-06 | 402 | 408 | 402 | 405 | 834,000 | 4,050 |
| 2005-09-05 | 404 | 405 | 401 | 401 | 457,000 | 4,010 |
| 2005-09-02 | 405 | 405 | 399 | 403 | 452,000 | 4,030 |
| 2005-09-01 | 399 | 407 | 398 | 402 | 754,000 | 4,020 |
| 2005-08-31 | 398 | 402 | 396 | 402 | 866,000 | 4,020 |
| 2005-08-30 | 398 | 398 | 395 | 396 | 303,000 | 3,960 |
| 2005-08-29 | 394 | 397 | 386 | 395 | 808,000 | 3,950 |
| 2005-08-26 | 389 | 396 | 388 | 394 | 479,000 | 3,940 |
| 2005-08-25 | 394 | 394 | 385 | 385 | 700,000 | 3,850 |
| 2005-08-24 | 395 | 397 | 394 | 395 | 502,000 | 3,950 |
| 2005-08-23 | 397 | 402 | 394 | 394 | 913,000 | 3,940 |
| 2005-08-22 | 398 | 399 | 393 | 397 | 795,000 | 3,970 |
| 2005-08-19 | 391 | 391 | 386 | 389 | 501,000 | 3,890 |
| 2005-08-18 | 389 | 391 | 385 | 386 | 418,000 | 3,860 |
| 2005-08-17 | 385 | 394 | 383 | 389 | 804,000 | 3,890 |
| 2005-08-16 | 385 | 390 | 385 | 387 | 404,000 | 3,870 |
| 2005-08-15 | 381 | 385 | 380 | 384 | 542,000 | 3,840 |
| 2005-08-12 | 385 | 392 | 382 | 383 | 1,277,000 | 3,830 |
| 2005-08-11 | 384 | 386 | 383 | 386 | 407,000 | 3,860 |
| 2005-08-10 | 385 | 387 | 382 | 384 | 654,000 | 3,840 |
| 2005-08-09 | 375 | 384 | 373 | 381 | 400,000 | 3,810 |
| 2005-08-08 | 366 | 379 | 366 | 377 | 513,000 | 3,770 |
| 2005-08-05 | 383 | 384 | 374 | 375 | 441,000 | 3,750 |
| 2005-08-04 | 386 | 387 | 378 | 382 | 404,000 | 3,820 |
| 2005-08-03 | 386 | 388 | 381 | 388 | 686,000 | 3,880 |
| 2005-08-02 | 388 | 392 | 379 | 385 | 1,384,000 | 3,850 |
| 2005-08-01 | 387 | 388 | 384 | 387 | 324,000 | 3,870 |
| 2005-07-29 | 385 | 388 | 383 | 388 | 736,000 | 3,880 |
| 2005-07-28 | 382 | 385 | 379 | 382 | 600,000 | 3,820 |
| 2005-07-27 | 374 | 381 | 372 | 380 | 733,000 | 3,800 |
| 2005-07-26 | 373 | 374 | 370 | 374 | 339,000 | 3,740 |
| 2005-07-25 | 370 | 374 | 368 | 372 | 491,000 | 3,720 |
| 2005-07-22 | 371 | 371 | 365 | 368 | 979,000 | 3,680 |
| 2005-07-21 | 376 | 376 | 373 | 374 | 508,000 | 3,740 |
| 2005-07-20 | 375 | 376 | 373 | 374 | 503,000 | 3,740 |
| 2005-07-19 | 371 | 375 | 368 | 375 | 649,000 | 3,750 |
| 2005-07-15 | 370 | 372 | 369 | 370 | 429,000 | 3,700 |
| 2005-07-14 | 368 | 370 | 367 | 368 | 350,000 | 3,680 |
| 2005-07-13 | 369 | 369 | 366 | 367 | 399,000 | 3,670 |
| 2005-07-12 | 374 | 374 | 366 | 368 | 1,074,000 | 3,680 |
| 2005-07-11 | 371 | 377 | 369 | 375 | 894,000 | 3,750 |
| 2005-07-08 | 372 | 374 | 367 | 368 | 1,826,000 | 3,680 |
| 2005-07-07 | 366 | 373 | 365 | 372 | 1,005,000 | 3,720 |
| 2005-07-06 | 367 | 369 | 366 | 366 | 332,000 | 3,660 |
| 2005-07-05 | 368 | 369 | 365 | 365 | 292,000 | 3,650 |
| 2005-07-04 | 370 | 370 | 365 | 366 | 412,000 | 3,660 |
| 2005-07-01 | 367 | 370 | 364 | 366 | 614,000 | 3,660 |
| 2005-06-30 | 367 | 367 | 363 | 364 | 290,000 | 3,640 |
| 2005-06-29 | 365 | 366 | 365 | 366 | 332,000 | 3,660 |
| 2005-06-28 | 362 | 365 | 361 | 365 | 401,000 | 3,650 |
| 2005-06-27 | 362 | 364 | 359 | 362 | 443,000 | 3,620 |
| 2005-06-24 | 363 | 366 | 360 | 366 | 691,000 | 3,660 |
| 2005-06-23 | 371 | 371 | 367 | 368 | 458,000 | 3,680 |
| 2005-06-22 | 370 | 370 | 367 | 370 | 397,000 | 3,700 |
| 2005-06-21 | 372 | 372 | 368 | 368 | 516,000 | 3,680 |
| 2005-06-20 | 373 | 373 | 367 | 367 | 367,000 | 3,670 |
| 2005-06-17 | 368 | 371 | 367 | 369 | 596,000 | 3,690 |
| 2005-06-16 | 366 | 370 | 366 | 366 | 578,000 | 3,660 |
| 2005-06-15 | 367 | 368 | 365 | 366 | 572,000 | 3,660 |
| 2005-06-14 | 365 | 368 | 363 | 363 | 665,000 | 3,630 |
| 2005-06-13 | 365 | 368 | 362 | 363 | 859,000 | 3,630 |
| 2005-06-10 | 349 | 359 | 348 | 358 | 4,177,000 | 3,580 |
| 2005-06-09 | 359 | 361 | 346 | 349 | 1,155,000 | 3,490 |
| 2005-06-08 | 356 | 359 | 354 | 354 | 498,000 | 3,540 |
| 2005-06-07 | 358 | 358 | 351 | 352 | 444,000 | 3,520 |
| 2005-06-06 | 355 | 357 | 351 | 356 | 440,000 | 3,560 |
| 2005-06-03 | 360 | 361 | 350 | 356 | 1,032,000 | 3,560 |
| 2005-06-02 | 367 | 367 | 361 | 362 | 436,000 | 3,620 |
| 2005-06-01 | 362 | 367 | 362 | 366 | 360,000 | 3,660 |
| 2005-05-31 | 364 | 364 | 360 | 362 | 307,000 | 3,620 |
| 2005-05-30 | 359 | 367 | 357 | 362 | 676,000 | 3,620 |
| 2005-05-27 | 350 | 358 | 348 | 355 | 1,303,000 | 3,550 |
| 2005-05-26 | 354 | 354 | 350 | 351 | 818,000 | 3,510 |
| 2005-05-25 | 368 | 370 | 353 | 353 | 946,000 | 3,530 |
| 2005-05-24 | 372 | 377 | 366 | 367 | 830,000 | 3,670 |
| 2005-05-23 | 368 | 378 | 368 | 377 | 1,017,000 | 3,770 |
| 2005-05-20 | 390 | 390 | 377 | 378 | 610,000 | 3,780 |
| 2005-05-19 | 377 | 385 | 371 | 383 | 525,000 | 3,830 |
| 2005-05-18 | 371 | 375 | 365 | 372 | 603,000 | 3,720 |
| 2005-05-17 | 380 | 391 | 369 | 371 | 601,000 | 3,710 |
| 2005-05-16 | 385 | 387 | 376 | 379 | 610,000 | 3,790 |
| 2005-05-13 | 393 | 393 | 390 | 390 | 611,000 | 3,900 |
| 2005-05-12 | 399 | 401 | 395 | 395 | 357,000 | 3,950 |
| 2005-05-11 | 392 | 400 | 388 | 399 | 698,000 | 3,990 |
| 2005-05-10 | 395 | 398 | 393 | 393 | 372,000 | 3,930 |
| 2005-05-09 | 394 | 398 | 391 | 393 | 466,000 | 3,930 |
| 2005-05-06 | 390 | 394 | 387 | 391 | 289,000 | 3,910 |
| 2005-05-02 | 386 | 390 | 383 | 386 | 269,000 | 3,860 |
| 2005-04-28 | 391 | 392 | 387 | 389 | 658,000 | 3,890 |
| 2005-04-27 | 380 | 390 | 380 | 388 | 623,000 | 3,880 |
| 2005-04-26 | 388 | 388 | 382 | 383 | 519,000 | 3,830 |
| 2005-04-25 | 387 | 392 | 381 | 387 | 597,000 | 3,870 |
| 2005-04-22 | 390 | 394 | 387 | 387 | 673,000 | 3,870 |
| 2005-04-21 | 384 | 387 | 372 | 385 | 847,000 | 3,850 |
| 2005-04-20 | 396 | 398 | 392 | 394 | 491,000 | 3,940 |
| 2005-04-19 | 385 | 392 | 382 | 392 | 634,000 | 3,920 |
| 2005-04-18 | 386 | 392 | 382 | 385 | 1,092,000 | 3,850 |
| 2005-04-15 | 399 | 407 | 399 | 406 | 479,000 | 4,060 |
| 2005-04-14 | 415 | 415 | 402 | 410 | 581,000 | 4,100 |
| 2005-04-13 | 420 | 420 | 415 | 416 | 471,000 | 4,160 |
| 2005-04-12 | 417 | 420 | 413 | 420 | 477,000 | 4,200 |
| 2005-04-11 | 423 | 423 | 413 | 417 | 569,000 | 4,170 |
| 2005-04-08 | 420 | 425 | 418 | 423 | 1,294,000 | 4,230 |
| 2005-04-07 | 419 | 419 | 412 | 417 | 349,000 | 4,170 |
| 2005-04-06 | 418 | 419 | 415 | 418 | 358,000 | 4,180 |
| 2005-04-05 | 411 | 418 | 411 | 418 | 372,000 | 4,180 |
| 2005-04-04 | 406 | 412 | 406 | 410 | 513,000 | 4,100 |
| 2005-04-01 | 413 | 414 | 407 | 410 | 858,000 | 4,100 |
| 2005-03-31 | 414 | 420 | 413 | 420 | 653,000 | 4,200 |
| 2005-03-30 | 411 | 413 | 407 | 409 | 652,000 | 4,090 |
| 2005-03-29 | 423 | 423 | 414 | 416 | 687,000 | 4,160 |
| 2005-03-28 | 414 | 425 | 411 | 423 | 296,000 | 4,230 |
| 2005-03-25 | 422 | 423 | 414 | 421 | 350,000 | 4,210 |
| 2005-03-24 | 419 | 422 | 418 | 422 | 516,000 | 4,220 |
| 2005-03-23 | 427 | 427 | 416 | 423 | 614,000 | 4,230 |
| 2005-03-22 | 427 | 429 | 425 | 427 | 353,000 | 4,270 |
| 2005-03-18 | 426 | 428 | 423 | 427 | 352,000 | 4,270 |
| 2005-03-17 | 422 | 424 | 420 | 424 | 420,000 | 4,240 |
| 2005-03-16 | 424 | 428 | 421 | 426 | 430,000 | 4,260 |
| 2005-03-15 | 427 | 427 | 422 | 426 | 649,000 | 4,260 |
| 2005-03-14 | 430 | 430 | 425 | 427 | 404,000 | 4,270 |
| 2005-03-11 | 422 | 430 | 422 | 429 | 3,855,000 | 4,290 |
| 2005-03-10 | 426 | 428 | 424 | 425 | 288,000 | 4,250 |
| 2005-03-09 | 426 | 432 | 425 | 430 | 1,188,000 | 4,300 |
| 2005-03-08 | 425 | 425 | 422 | 425 | 1,083,000 | 4,250 |
| 2005-03-07 | 428 | 429 | 423 | 423 | 696,000 | 4,230 |
| 2005-03-04 | 415 | 428 | 415 | 428 | 883,000 | 4,280 |
| 2005-03-03 | 414 | 418 | 414 | 418 | 265,000 | 4,180 |
| 2005-03-02 | 415 | 419 | 414 | 418 | 535,000 | 4,180 |
| 2005-03-01 | 412 | 415 | 410 | 415 | 461,000 | 4,150 |
| 2005-02-28 | 414 | 415 | 411 | 412 | 430,000 | 4,120 |
| 2005-02-25 | 406 | 411 | 406 | 411 | 466,000 | 4,110 |
| 2005-02-24 | 403 | 406 | 401 | 404 | 351,000 | 4,040 |
| 2005-02-23 | 400 | 403 | 397 | 403 | 391,000 | 4,030 |
| 2005-02-22 | 408 | 408 | 405 | 405 | 248,000 | 4,050 |
| 2005-02-21 | 412 | 412 | 408 | 409 | 280,000 | 4,090 |
| 2005-02-18 | 404 | 411 | 404 | 410 | 334,000 | 4,100 |
| 2005-02-17 | 407 | 409 | 406 | 406 | 229,000 | 4,060 |
| 2005-02-16 | 414 | 415 | 407 | 409 | 521,000 | 4,090 |
| 2005-02-15 | 413 | 416 | 410 | 412 | 383,000 | 4,120 |
| 2005-02-14 | 414 | 418 | 412 | 413 | 532,000 | 4,130 |
| 2005-02-10 | 403 | 412 | 403 | 412 | 902,000 | 4,120 |
| 2005-02-09 | 407 | 409 | 405 | 408 | 352,000 | 4,080 |
| 2005-02-08 | 409 | 413 | 407 | 409 | 411,000 | 4,090 |
| 2005-02-07 | 408 | 414 | 402 | 411 | 1,210,000 | 4,110 |
| 2005-02-04 | 409 | 409 | 403 | 404 | 385,000 | 4,040 |
| 2005-02-03 | 410 | 410 | 403 | 407 | 564,000 | 4,070 |
| 2005-02-02 | 402 | 407 | 398 | 405 | 643,000 | 4,050 |
| 2005-02-01 | 398 | 400 | 396 | 400 | 409,000 | 4,000 |
| 2005-01-31 | 398 | 403 | 394 | 399 | 516,000 | 3,990 |
| 2005-01-28 | 400 | 400 | 394 | 397 | 371,000 | 3,970 |
| 2005-01-27 | 399 | 401 | 397 | 398 | 225,000 | 3,980 |
| 2005-01-26 | 398 | 403 | 398 | 402 | 436,000 | 4,020 |
| 2005-01-25 | 394 | 397 | 392 | 397 | 411,000 | 3,970 |
| 2005-01-24 | 392 | 398 | 392 | 396 | 399,000 | 3,960 |
| 2005-01-21 | 399 | 399 | 396 | 397 | 284,000 | 3,970 |
| 2005-01-20 | 400 | 402 | 397 | 399 | 330,000 | 3,990 |
| 2005-01-19 | 405 | 406 | 402 | 404 | 504,000 | 4,040 |
| 2005-01-18 | 406 | 407 | 401 | 401 | 616,000 | 4,010 |
| 2005-01-17 | 400 | 410 | 399 | 408 | 1,598,000 | 4,080 |
| 2005-01-14 | 395 | 401 | 393 | 397 | 1,779,000 | 3,970 |
| 2005-01-13 | 391 | 395 | 391 | 393 | 637,000 | 3,930 |
| 2005-01-12 | 393 | 396 | 390 | 391 | 707,000 | 3,910 |
| 2005-01-11 | 388 | 393 | 388 | 391 | 709,000 | 3,910 |
| 2005-01-07 | 391 | 392 | 387 | 389 | 615,000 | 3,890 |
| 2005-01-06 | 387 | 391 | 386 | 391 | 614,000 | 3,910 |
| 2005-01-05 | 389 | 391 | 387 | 390 | 574,000 | 3,900 |
| 2005-01-04 | 387 | 392 | 385 | 389 | 398,000 | 3,890 |
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
