7231 トピー工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 501 | 502 | 497 | 497 | 224,000 | 4,970 |
| 2006-12-28 | 498 | 502 | 493 | 498 | 472,000 | 4,980 |
| 2006-12-27 | 495 | 501 | 494 | 499 | 355,000 | 4,990 |
| 2006-12-26 | 495 | 500 | 490 | 499 | 478,000 | 4,990 |
| 2006-12-25 | 491 | 494 | 485 | 494 | 456,000 | 4,940 |
| 2006-12-22 | 491 | 492 | 486 | 492 | 327,000 | 4,920 |
| 2006-12-21 | 487 | 494 | 485 | 491 | 570,000 | 4,910 |
| 2006-12-20 | 483 | 488 | 478 | 485 | 955,000 | 4,850 |
| 2006-12-19 | 483 | 485 | 480 | 482 | 388,000 | 4,820 |
| 2006-12-18 | 489 | 489 | 485 | 487 | 317,000 | 4,870 |
| 2006-12-15 | 490 | 493 | 480 | 484 | 703,000 | 4,840 |
| 2006-12-14 | 484 | 487 | 483 | 485 | 548,000 | 4,850 |
| 2006-12-13 | 487 | 487 | 482 | 487 | 698,000 | 4,870 |
| 2006-12-12 | 487 | 487 | 478 | 482 | 585,000 | 4,820 |
| 2006-12-11 | 472 | 485 | 470 | 482 | 1,001,000 | 4,820 |
| 2006-12-08 | 459 | 474 | 459 | 468 | 3,332,000 | 4,680 |
| 2006-12-07 | 468 | 469 | 460 | 463 | 565,000 | 4,630 |
| 2006-12-06 | 466 | 468 | 464 | 466 | 897,000 | 4,660 |
| 2006-12-05 | 462 | 464 | 454 | 455 | 609,000 | 4,550 |
| 2006-12-04 | 470 | 472 | 459 | 463 | 572,000 | 4,630 |
| 2006-12-01 | 470 | 473 | 461 | 465 | 810,000 | 4,650 |
| 2006-11-30 | 452 | 457 | 451 | 453 | 459,000 | 4,530 |
| 2006-11-29 | 451 | 455 | 445 | 451 | 787,000 | 4,510 |
| 2006-11-28 | 440 | 452 | 438 | 451 | 690,000 | 4,510 |
| 2006-11-27 | 436 | 449 | 436 | 445 | 716,000 | 4,450 |
| 2006-11-24 | 436 | 442 | 436 | 440 | 773,000 | 4,400 |
| 2006-11-22 | 446 | 451 | 444 | 451 | 607,000 | 4,510 |
| 2006-11-21 | 453 | 456 | 446 | 448 | 723,000 | 4,480 |
| 2006-11-20 | 458 | 458 | 447 | 447 | 903,000 | 4,470 |
| 2006-11-17 | 459 | 465 | 456 | 460 | 1,028,000 | 4,600 |
| 2006-11-16 | 468 | 468 | 457 | 458 | 369,000 | 4,580 |
| 2006-11-15 | 463 | 467 | 460 | 464 | 649,000 | 4,640 |
| 2006-11-14 | 462 | 474 | 462 | 467 | 1,009,000 | 4,670 |
| 2006-11-13 | 456 | 463 | 456 | 461 | 789,000 | 4,610 |
| 2006-11-10 | 456 | 465 | 456 | 460 | 1,231,000 | 4,600 |
| 2006-11-09 | 456 | 467 | 452 | 460 | 854,000 | 4,600 |
| 2006-11-08 | 455 | 457 | 452 | 455 | 522,000 | 4,550 |
| 2006-11-07 | 453 | 453 | 450 | 452 | 528,000 | 4,520 |
| 2006-11-06 | 454 | 457 | 447 | 452 | 788,000 | 4,520 |
| 2006-11-02 | 447 | 460 | 446 | 457 | 828,000 | 4,570 |
| 2006-11-01 | 446 | 453 | 446 | 448 | 503,000 | 4,480 |
| 2006-10-31 | 450 | 454 | 448 | 451 | 763,000 | 4,510 |
| 2006-10-30 | 455 | 455 | 445 | 445 | 539,000 | 4,450 |
| 2006-10-27 | 452 | 453 | 446 | 447 | 675,000 | 4,470 |
| 2006-10-26 | 443 | 454 | 443 | 450 | 686,000 | 4,500 |
| 2006-10-25 | 454 | 455 | 441 | 443 | 1,231,000 | 4,430 |
| 2006-10-24 | 453 | 458 | 449 | 449 | 743,000 | 4,490 |
| 2006-10-23 | 449 | 459 | 449 | 456 | 428,000 | 4,560 |
| 2006-10-20 | 450 | 456 | 447 | 453 | 399,000 | 4,530 |
| 2006-10-19 | 445 | 451 | 444 | 446 | 649,000 | 4,460 |
| 2006-10-18 | 434 | 445 | 431 | 444 | 787,000 | 4,440 |
| 2006-10-17 | 436 | 440 | 431 | 432 | 354,000 | 4,320 |
| 2006-10-16 | 443 | 443 | 435 | 436 | 582,000 | 4,360 |
| 2006-10-13 | 428 | 435 | 428 | 431 | 1,247,000 | 4,310 |
| 2006-10-12 | 426 | 431 | 420 | 426 | 1,080,000 | 4,260 |
| 2006-10-11 | 441 | 445 | 435 | 436 | 393,000 | 4,360 |
| 2006-10-10 | 436 | 449 | 436 | 438 | 407,000 | 4,380 |
| 2006-10-06 | 446 | 446 | 441 | 441 | 277,000 | 4,410 |
| 2006-10-05 | 440 | 448 | 438 | 445 | 652,000 | 4,450 |
| 2006-10-04 | 460 | 460 | 430 | 435 | 1,581,000 | 4,350 |
| 2006-10-03 | 460 | 460 | 451 | 459 | 381,000 | 4,590 |
| 2006-10-02 | 459 | 467 | 457 | 461 | 705,000 | 4,610 |
| 2006-09-29 | 460 | 460 | 448 | 453 | 525,000 | 4,530 |
| 2006-09-28 | 440 | 452 | 440 | 450 | 728,000 | 4,500 |
| 2006-09-27 | 446 | 448 | 438 | 443 | 581,000 | 4,430 |
| 2006-09-26 | 431 | 441 | 431 | 439 | 349,000 | 4,390 |
| 2006-09-25 | 439 | 443 | 429 | 438 | 861,000 | 4,380 |
| 2006-09-22 | 443 | 447 | 441 | 444 | 387,000 | 4,440 |
| 2006-09-21 | 455 | 455 | 443 | 448 | 558,000 | 4,480 |
| 2006-09-20 | 441 | 445 | 440 | 445 | 587,000 | 4,450 |
| 2006-09-19 | 438 | 449 | 438 | 442 | 464,000 | 4,420 |
| 2006-09-15 | 443 | 447 | 438 | 442 | 507,000 | 4,420 |
| 2006-09-14 | 439 | 453 | 439 | 448 | 533,000 | 4,480 |
| 2006-09-13 | 444 | 453 | 442 | 444 | 458,000 | 4,440 |
| 2006-09-12 | 453 | 456 | 446 | 449 | 498,000 | 4,490 |
| 2006-09-11 | 455 | 461 | 449 | 455 | 943,000 | 4,550 |
| 2006-09-08 | 451 | 462 | 449 | 460 | 2,562,000 | 4,600 |
| 2006-09-07 | 457 | 461 | 452 | 456 | 1,031,000 | 4,560 |
| 2006-09-06 | 467 | 472 | 466 | 472 | 869,000 | 4,720 |
| 2006-09-05 | 472 | 474 | 470 | 474 | 494,000 | 4,740 |
| 2006-09-04 | 475 | 479 | 473 | 475 | 355,000 | 4,750 |
| 2006-09-01 | 460 | 469 | 460 | 467 | 313,000 | 4,670 |
| 2006-08-31 | 459 | 470 | 456 | 465 | 715,000 | 4,650 |
| 2006-08-30 | 456 | 462 | 455 | 460 | 672,000 | 4,600 |
| 2006-08-29 | 458 | 464 | 454 | 458 | 481,000 | 4,580 |
| 2006-08-28 | 463 | 466 | 455 | 457 | 713,000 | 4,570 |
| 2006-08-25 | 464 | 469 | 458 | 460 | 584,000 | 4,600 |
| 2006-08-24 | 467 | 467 | 455 | 459 | 778,000 | 4,590 |
| 2006-08-23 | 459 | 466 | 458 | 465 | 1,051,000 | 4,650 |
| 2006-08-22 | 468 | 473 | 466 | 469 | 841,000 | 4,690 |
| 2006-08-21 | 476 | 476 | 461 | 464 | 676,000 | 4,640 |
| 2006-08-18 | 469 | 475 | 468 | 471 | 511,000 | 4,710 |
| 2006-08-17 | 464 | 475 | 464 | 469 | 611,000 | 4,690 |
| 2006-08-16 | 474 | 474 | 467 | 469 | 426,000 | 4,690 |
| 2006-08-15 | 464 | 467 | 462 | 464 | 322,000 | 4,640 |
| 2006-08-14 | 455 | 469 | 452 | 469 | 613,000 | 4,690 |
| 2006-08-11 | 479 | 479 | 457 | 460 | 1,548,000 | 4,600 |
| 2006-08-10 | 470 | 481 | 470 | 476 | 638,000 | 4,760 |
| 2006-08-09 | 470 | 473 | 457 | 473 | 1,077,000 | 4,730 |
| 2006-08-08 | 448 | 465 | 445 | 465 | 1,171,000 | 4,650 |
| 2006-08-07 | 443 | 448 | 438 | 438 | 551,000 | 4,380 |
| 2006-08-04 | 448 | 451 | 444 | 448 | 254,000 | 4,480 |
| 2006-08-03 | 447 | 451 | 441 | 445 | 794,000 | 4,450 |
| 2006-08-02 | 444 | 452 | 441 | 452 | 677,000 | 4,520 |
| 2006-08-01 | 442 | 444 | 439 | 443 | 628,000 | 4,430 |
| 2006-07-31 | 449 | 450 | 442 | 447 | 919,000 | 4,470 |
| 2006-07-28 | 426 | 439 | 426 | 435 | 1,072,000 | 4,350 |
| 2006-07-27 | 405 | 433 | 405 | 430 | 1,461,000 | 4,300 |
| 2006-07-26 | 410 | 413 | 403 | 404 | 587,000 | 4,040 |
| 2006-07-25 | 402 | 406 | 401 | 403 | 423,000 | 4,030 |
| 2006-07-24 | 406 | 407 | 394 | 400 | 664,000 | 4,000 |
| 2006-07-21 | 407 | 414 | 406 | 409 | 929,000 | 4,090 |
| 2006-07-20 | 399 | 404 | 395 | 402 | 922,000 | 4,020 |
| 2006-07-19 | 392 | 398 | 387 | 394 | 766,000 | 3,940 |
| 2006-07-18 | 403 | 403 | 387 | 387 | 978,000 | 3,870 |
| 2006-07-14 | 400 | 407 | 397 | 401 | 1,238,000 | 4,010 |
| 2006-07-13 | 395 | 405 | 391 | 402 | 1,106,000 | 4,020 |
| 2006-07-12 | 409 | 409 | 398 | 400 | 701,000 | 4,000 |
| 2006-07-11 | 397 | 400 | 395 | 400 | 584,000 | 4,000 |
| 2006-07-10 | 404 | 405 | 393 | 404 | 686,000 | 4,040 |
| 2006-07-07 | 399 | 404 | 398 | 401 | 354,000 | 4,010 |
| 2006-07-06 | 405 | 405 | 397 | 398 | 442,000 | 3,980 |
| 2006-07-05 | 407 | 407 | 400 | 401 | 385,000 | 4,010 |
| 2006-07-04 | 412 | 414 | 407 | 407 | 293,000 | 4,070 |
| 2006-07-03 | 407 | 413 | 406 | 409 | 526,000 | 4,090 |
| 2006-06-30 | 412 | 413 | 403 | 406 | 762,000 | 4,060 |
| 2006-06-29 | 395 | 398 | 394 | 397 | 354,000 | 3,970 |
| 2006-06-28 | 397 | 400 | 393 | 398 | 530,000 | 3,980 |
| 2006-06-27 | 406 | 408 | 403 | 407 | 556,000 | 4,070 |
| 2006-06-26 | 403 | 406 | 398 | 405 | 337,000 | 4,050 |
| 2006-06-23 | 402 | 406 | 398 | 404 | 707,000 | 4,040 |
| 2006-06-22 | 397 | 409 | 392 | 407 | 633,000 | 4,070 |
| 2006-06-21 | 402 | 402 | 391 | 396 | 515,000 | 3,960 |
| 2006-06-20 | 402 | 405 | 395 | 396 | 499,000 | 3,960 |
| 2006-06-19 | 403 | 407 | 400 | 404 | 587,000 | 4,040 |
| 2006-06-16 | 399 | 404 | 397 | 398 | 1,040,000 | 3,980 |
| 2006-06-15 | 391 | 398 | 391 | 394 | 670,000 | 3,940 |
| 2006-06-14 | 387 | 395 | 384 | 390 | 1,124,000 | 3,900 |
| 2006-06-13 | 398 | 400 | 386 | 387 | 1,070,000 | 3,870 |
| 2006-06-12 | 404 | 408 | 397 | 403 | 1,626,000 | 4,030 |
| 2006-06-09 | 405 | 414 | 392 | 409 | 3,769,000 | 4,090 |
| 2006-06-08 | 425 | 425 | 407 | 413 | 1,319,000 | 4,130 |
| 2006-06-07 | 431 | 438 | 426 | 427 | 698,000 | 4,270 |
| 2006-06-06 | 431 | 439 | 429 | 432 | 850,000 | 4,320 |
| 2006-06-05 | 442 | 443 | 437 | 439 | 667,000 | 4,390 |
| 2006-06-02 | 449 | 454 | 434 | 447 | 1,019,000 | 4,470 |
| 2006-06-01 | 448 | 453 | 443 | 446 | 473,000 | 4,460 |
| 2006-05-31 | 459 | 459 | 443 | 444 | 634,000 | 4,440 |
| 2006-05-30 | 462 | 468 | 450 | 458 | 1,158,000 | 4,580 |
| 2006-05-29 | 470 | 474 | 464 | 470 | 1,074,000 | 4,700 |
| 2006-05-26 | 453 | 462 | 453 | 460 | 687,000 | 4,600 |
| 2006-05-25 | 455 | 463 | 452 | 455 | 574,000 | 4,550 |
| 2006-05-24 | 450 | 460 | 444 | 460 | 1,166,000 | 4,600 |
| 2006-05-23 | 451 | 459 | 447 | 452 | 949,000 | 4,520 |
| 2006-05-22 | 469 | 472 | 454 | 455 | 1,015,000 | 4,550 |
| 2006-05-19 | 478 | 478 | 460 | 466 | 1,362,000 | 4,660 |
| 2006-05-18 | 470 | 476 | 466 | 473 | 697,000 | 4,730 |
| 2006-05-17 | 483 | 483 | 467 | 480 | 620,000 | 4,800 |
| 2006-05-16 | 471 | 482 | 470 | 474 | 672,000 | 4,740 |
| 2006-05-15 | 476 | 482 | 470 | 481 | 617,000 | 4,810 |
| 2006-05-12 | 492 | 495 | 478 | 485 | 790,000 | 4,850 |
| 2006-05-11 | 497 | 502 | 492 | 497 | 654,000 | 4,970 |
| 2006-05-10 | 510 | 510 | 495 | 497 | 857,000 | 4,970 |
| 2006-05-09 | 515 | 517 | 504 | 507 | 516,000 | 5,070 |
| 2006-05-08 | 517 | 523 | 509 | 515 | 750,000 | 5,150 |
| 2006-05-02 | 497 | 511 | 497 | 507 | 377,000 | 5,070 |
| 2006-05-01 | 498 | 501 | 494 | 498 | 399,000 | 4,980 |
| 2006-04-28 | 506 | 508 | 486 | 497 | 993,000 | 4,970 |
| 2006-04-27 | 506 | 513 | 506 | 509 | 682,000 | 5,090 |
| 2006-04-26 | 505 | 513 | 503 | 508 | 453,000 | 5,080 |
| 2006-04-25 | 507 | 512 | 501 | 505 | 716,000 | 5,050 |
| 2006-04-24 | 523 | 524 | 505 | 507 | 828,000 | 5,070 |
| 2006-04-21 | 526 | 533 | 521 | 528 | 697,000 | 5,280 |
| 2006-04-20 | 529 | 529 | 521 | 524 | 529,000 | 5,240 |
| 2006-04-19 | 516 | 526 | 513 | 525 | 858,000 | 5,250 |
| 2006-04-18 | 514 | 516 | 503 | 514 | 899,000 | 5,140 |
| 2006-04-17 | 510 | 514 | 508 | 508 | 354,000 | 5,080 |
| 2006-04-14 | 523 | 524 | 512 | 514 | 1,030,000 | 5,140 |
| 2006-04-13 | 512 | 516 | 508 | 513 | 603,000 | 5,130 |
| 2006-04-12 | 508 | 517 | 508 | 509 | 486,000 | 5,090 |
| 2006-04-11 | 514 | 518 | 506 | 516 | 866,000 | 5,160 |
| 2006-04-10 | 517 | 523 | 508 | 518 | 1,064,000 | 5,180 |
| 2006-04-07 | 529 | 529 | 521 | 522 | 892,000 | 5,220 |
| 2006-04-06 | 532 | 532 | 524 | 529 | 863,000 | 5,290 |
| 2006-04-05 | 526 | 534 | 523 | 524 | 731,000 | 5,240 |
| 2006-04-04 | 522 | 527 | 520 | 526 | 819,000 | 5,260 |
| 2006-04-03 | 524 | 525 | 520 | 523 | 581,000 | 5,230 |
| 2006-03-31 | 522 | 523 | 516 | 516 | 256,000 | 5,160 |
| 2006-03-30 | 518 | 525 | 517 | 522 | 559,000 | 5,220 |
| 2006-03-29 | 513 | 525 | 509 | 521 | 880,000 | 5,210 |
| 2006-03-28 | 505 | 514 | 500 | 514 | 404,000 | 5,140 |
| 2006-03-27 | 513 | 517 | 511 | 516 | 522,000 | 5,160 |
| 2006-03-24 | 505 | 512 | 503 | 510 | 332,000 | 5,100 |
| 2006-03-23 | 510 | 513 | 507 | 508 | 422,000 | 5,080 |
| 2006-03-22 | 517 | 517 | 504 | 507 | 667,000 | 5,070 |
| 2006-03-20 | 503 | 513 | 501 | 508 | 890,000 | 5,080 |
| 2006-03-17 | 492 | 496 | 484 | 496 | 523,000 | 4,960 |
| 2006-03-16 | 496 | 497 | 488 | 488 | 272,000 | 4,880 |
| 2006-03-15 | 495 | 500 | 489 | 491 | 703,000 | 4,910 |
| 2006-03-14 | 501 | 506 | 495 | 495 | 764,000 | 4,950 |
| 2006-03-13 | 500 | 503 | 496 | 501 | 745,000 | 5,010 |
| 2006-03-10 | 481 | 500 | 479 | 493 | 3,396,000 | 4,930 |
| 2006-03-09 | 477 | 485 | 474 | 481 | 1,185,000 | 4,810 |
| 2006-03-08 | 475 | 478 | 470 | 473 | 601,000 | 4,730 |
| 2006-03-07 | 474 | 480 | 471 | 475 | 580,000 | 4,750 |
| 2006-03-06 | 455 | 473 | 451 | 470 | 982,000 | 4,700 |
| 2006-03-03 | 473 | 473 | 458 | 458 | 637,000 | 4,580 |
| 2006-03-02 | 469 | 474 | 466 | 468 | 335,000 | 4,680 |
| 2006-03-01 | 467 | 474 | 466 | 468 | 489,000 | 4,680 |
| 2006-02-28 | 474 | 478 | 463 | 477 | 740,000 | 4,770 |
| 2006-02-27 | 475 | 480 | 472 | 473 | 335,000 | 4,730 |
| 2006-02-24 | 479 | 479 | 472 | 476 | 408,000 | 4,760 |
| 2006-02-23 | 468 | 477 | 467 | 477 | 636,000 | 4,770 |
| 2006-02-22 | 470 | 477 | 465 | 472 | 627,000 | 4,720 |
| 2006-02-21 | 465 | 474 | 463 | 474 | 834,000 | 4,740 |
| 2006-02-20 | 467 | 477 | 461 | 462 | 979,000 | 4,620 |
| 2006-02-17 | 481 | 484 | 471 | 472 | 759,000 | 4,720 |
| 2006-02-16 | 474 | 483 | 468 | 481 | 743,000 | 4,810 |
| 2006-02-15 | 477 | 481 | 470 | 470 | 558,000 | 4,700 |
| 2006-02-14 | 454 | 478 | 454 | 476 | 1,045,000 | 4,760 |
| 2006-02-13 | 474 | 479 | 469 | 469 | 938,000 | 4,690 |
| 2006-02-10 | 480 | 483 | 467 | 471 | 1,180,000 | 4,710 |
| 2006-02-09 | 475 | 480 | 473 | 476 | 565,000 | 4,760 |
| 2006-02-08 | 480 | 480 | 470 | 470 | 664,000 | 4,700 |
| 2006-02-07 | 484 | 485 | 479 | 480 | 442,000 | 4,800 |
| 2006-02-06 | 484 | 488 | 481 | 486 | 504,000 | 4,860 |
| 2006-02-03 | 487 | 489 | 479 | 480 | 568,000 | 4,800 |
| 2006-02-02 | 486 | 493 | 486 | 491 | 530,000 | 4,910 |
| 2006-02-01 | 492 | 492 | 485 | 488 | 436,000 | 4,880 |
| 2006-01-31 | 499 | 499 | 489 | 492 | 419,000 | 4,920 |
| 2006-01-30 | 491 | 503 | 490 | 494 | 806,000 | 4,940 |
| 2006-01-27 | 490 | 490 | 483 | 490 | 613,000 | 4,900 |
| 2006-01-26 | 470 | 476 | 469 | 474 | 457,000 | 4,740 |
| 2006-01-25 | 463 | 472 | 462 | 467 | 782,000 | 4,670 |
| 2006-01-24 | 466 | 472 | 463 | 467 | 549,000 | 4,670 |
| 2006-01-23 | 465 | 472 | 458 | 461 | 847,000 | 4,610 |
| 2006-01-20 | 476 | 476 | 465 | 470 | 980,000 | 4,700 |
| 2006-01-19 | 460 | 480 | 460 | 471 | 996,000 | 4,710 |
| 2006-01-18 | 477 | 485 | 455 | 463 | 1,371,000 | 4,630 |
| 2006-01-17 | 485 | 500 | 482 | 487 | 944,000 | 4,870 |
| 2006-01-16 | 491 | 495 | 486 | 487 | 524,000 | 4,870 |
| 2006-01-13 | 498 | 504 | 491 | 496 | 1,415,000 | 4,960 |
| 2006-01-12 | 496 | 497 | 489 | 493 | 504,000 | 4,930 |
| 2006-01-11 | 496 | 497 | 489 | 495 | 618,000 | 4,950 |
| 2006-01-10 | 502 | 505 | 493 | 493 | 785,000 | 4,930 |
| 2006-01-06 | 490 | 499 | 490 | 497 | 761,000 | 4,970 |
| 2006-01-05 | 489 | 496 | 488 | 491 | 799,000 | 4,910 |
| 2006-01-04 | 479 | 490 | 477 | 486 | 553,000 | 4,860 |
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
