7231 トピー工業(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-28315315305305612,0003,050
2007-12-273133183093161,125,0003,160
2007-12-26304312304312412,0003,120
2007-12-25307310304307383,0003,070
2007-12-213013062953061,133,0003,060
2007-12-20301301295296232,0002,960
2007-12-19300304297297827,0002,970
2007-12-18295303293303832,0003,030
2007-12-17303305295295503,0002,950
2007-12-14305308300302815,0003,020
2007-12-13314314306307447,0003,070
2007-12-12308315307314682,0003,140
2007-12-11311314311313315,0003,130
2007-12-10315315308309342,0003,090
2007-12-073143163093111,212,0003,110
2007-12-063053062973011,035,0003,010
2007-12-05303303293300834,0003,000
2007-12-04301304294296607,0002,960
2007-12-03302303297300930,0003,000
2007-11-302973022932971,249,0002,970
2007-11-292842902832871,014,0002,870
2007-11-28283285275279900,0002,790
2007-11-272702782682781,409,0002,780
2007-11-262772812732761,493,0002,760
2007-11-222702812682791,298,0002,790
2007-11-212882882722751,157,0002,750
2007-11-202792792672781,616,0002,780
2007-11-19291295286287865,0002,870
2007-11-16305305294301833,0003,010
2007-11-15305311305309539,0003,090
2007-11-14300304299303641,0003,030
2007-11-13290300290293699,0002,930
2007-11-123033052973001,006,0003,000
2007-11-09312316310312529,0003,120
2007-11-083223223063111,049,0003,110
2007-11-07338338326326521,0003,260
2007-11-06331336331331443,0003,310
2007-11-05338339331334675,0003,340
2007-11-02338341336336710,0003,360
2007-11-013473523433461,402,0003,460
2007-10-31340343334343926,0003,430
2007-10-303373373343351,035,0003,350
2007-10-29338340334336695,0003,360
2007-10-26330334326331649,0003,310
2007-10-25338338327328715,0003,280
2007-10-243393463343361,323,0003,360
2007-10-23336341331334974,0003,340
2007-10-22329333326331609,0003,310
2007-10-19343343338339634,0003,390
2007-10-18340346339343814,0003,430
2007-10-173403423343371,239,0003,370
2007-10-163503503383391,234,0003,390
2007-10-15348353346349778,0003,490
2007-10-123503513413431,419,0003,430
2007-10-113463543423491,807,0003,490
2007-10-103563563453491,633,0003,490
2007-10-093443533443503,033,0003,500
2007-10-053363423333392,551,0003,390
2007-10-043353373263343,040,0003,340
2007-10-033163343133345,440,0003,340
2007-10-023073172993114,265,0003,110
2007-10-013063123053054,924,0003,050
2007-09-2832232230530713,762,0003,070
2007-09-273223283173172,807,0003,170
2007-09-263083153053122,168,0003,120
2007-09-253183193033102,777,0003,100
2007-09-213193293183272,139,0003,270
2007-09-203203273153162,730,0003,160
2007-09-193193283153162,645,0003,160
2007-09-183373373123132,960,0003,130
2007-09-143413413353373,678,0003,370
2007-09-13345345338339910,0003,390
2007-09-123493553423421,370,0003,420
2007-09-113453533383481,452,0003,480
2007-09-103653663503501,735,0003,500
2007-09-07377383375379480,0003,790
2007-09-06377385371384715,0003,840
2007-09-053893913803801,042,0003,800
2007-09-04385389380388630,0003,880
2007-09-03383388381385559,0003,850
2007-08-31378387376386869,0003,860
2007-08-30372378368370564,0003,700
2007-08-29369371363369597,0003,690
2007-08-28373374369370223,0003,700
2007-08-27380382373373373,0003,730
2007-08-24378383374375624,0003,750
2007-08-23368381368377784,0003,770
2007-08-22358369357366583,0003,660
2007-08-21368376362368680,0003,680
2007-08-20361374361363905,0003,630
2007-08-173843843583591,223,0003,590
2007-08-16390394375383904,0003,830
2007-08-15399401391392511,0003,920
2007-08-14404404391398766,0003,980
2007-08-133704073704031,732,0004,030
2007-08-103793893723842,532,0003,840
2007-08-094064083873891,909,0003,890
2007-08-08410413403404710,0004,040
2007-08-07411414410413608,0004,130
2007-08-06408412404409824,0004,090
2007-08-03417421407413687,0004,130
2007-08-02430430410422865,0004,220
2007-08-01431435422425978,0004,250
2007-07-31441441432433704,0004,330
2007-07-30427438426436629,0004,360
2007-07-27439443432435814,0004,350
2007-07-26447450443444637,0004,440
2007-07-25447451443448559,0004,480
2007-07-24464467454456639,0004,560
2007-07-23467470464464431,0004,640
2007-07-20477480472472554,0004,720
2007-07-19475477471475648,0004,750
2007-07-18473477470470284,0004,700
2007-07-17475482470475809,0004,750
2007-07-134654744654701,345,0004,700
2007-07-12462465454456479,0004,560
2007-07-11463463456458365,0004,580
2007-07-10463464460464284,0004,640
2007-07-09472472465466369,0004,660
2007-07-06459460456458330,0004,580
2007-07-05462466462464301,0004,640
2007-07-04464467463466222,0004,660
2007-07-03468470467467484,0004,670
2007-07-02463476462473690,0004,730
2007-06-294654824654681,279,0004,680
2007-06-28454462454461278,0004,610
2007-06-27458459451453421,0004,530
2007-06-26450459450456359,0004,560
2007-06-25455459451452447,0004,520
2007-06-22455459454459332,0004,590
2007-06-21464464460460315,0004,600
2007-06-20466466462464482,0004,640
2007-06-19464467462466459,0004,660
2007-06-18463466459461273,0004,610
2007-06-15455460453458393,0004,580
2007-06-14448455447453347,0004,530
2007-06-13449453442451535,0004,510
2007-06-12452455448451420,0004,510
2007-06-11458458450453476,0004,530
2007-06-084634634524543,285,0004,540
2007-06-07455467455467705,0004,670
2007-06-06455461455459369,0004,590
2007-06-05459459452455438,0004,550
2007-06-04456460455457652,0004,570
2007-06-014474624444551,354,0004,550
2007-05-31430437428436585,0004,360
2007-05-30420424419421534,0004,210
2007-05-29419424418423255,0004,230
2007-05-28418421417418366,0004,180
2007-05-25422422416418333,0004,180
2007-05-24426429422427445,0004,270
2007-05-23419424418421447,0004,210
2007-05-22425425414418581,0004,180
2007-05-21426428421425600,0004,250
2007-05-18426428414418680,0004,180
2007-05-17428429424424440,0004,240
2007-05-16424430424427425,0004,270
2007-05-15439439429429485,0004,290
2007-05-14437444436438518,0004,380
2007-05-11437439430433923,0004,330
2007-05-10440442434438442,0004,380
2007-05-09435445435443625,0004,430
2007-05-08438445433437464,0004,370
2007-05-07445447442443407,0004,430
2007-05-02440442435441452,0004,410
2007-05-01438442432440555,0004,400
2007-04-27430444430440902,0004,400
2007-04-26436442433439572,0004,390
2007-04-25425429423426492,0004,260
2007-04-24433438430434468,0004,340
2007-04-23434439431434709,0004,340
2007-04-20434438431434570,0004,340
2007-04-19434436423429943,0004,290
2007-04-18432444432442620,0004,420
2007-04-17442445431433641,0004,330
2007-04-16448452439442854,0004,420
2007-04-13448451438441877,0004,410
2007-04-12447450442446844,0004,460
2007-04-11455457449450714,0004,500
2007-04-10458465456460968,0004,600
2007-04-09461464458460572,0004,600
2007-04-06454461453456587,0004,560
2007-04-05460461453455825,0004,550
2007-04-04462469461465712,0004,650
2007-04-03462465456463665,0004,630
2007-04-02474478457460846,0004,600
2007-03-30474476467474542,0004,740
2007-03-29463478463475765,0004,750
2007-03-28472476464468705,0004,680
2007-03-27475477471472667,0004,720
2007-03-26470478470477554,0004,770
2007-03-23483484474477553,0004,770
2007-03-22479483476480767,0004,800
2007-03-20473473465466658,0004,660
2007-03-19458464455460654,0004,600
2007-03-16461465455457824,0004,570
2007-03-15467472466466497,0004,660
2007-03-14469473463465779,0004,650
2007-03-13484486478478750,0004,780
2007-03-12481485478483742,0004,830
2007-03-094914914744773,809,0004,770
2007-03-084744874744861,135,0004,860
2007-03-074764894714781,443,0004,780
2007-03-06471483470480847,0004,800
2007-03-05484490472478889,0004,780
2007-03-02494498487494728,0004,940
2007-03-014975044905041,289,0005,040
2007-02-285035124905071,286,0005,070
2007-02-27534534521521634,0005,210
2007-02-26528535528530567,0005,300
2007-02-23531533524527613,0005,270
2007-02-22538538532534370,0005,340
2007-02-21532537526530810,0005,300
2007-02-20526532522531759,0005,310
2007-02-19519528518526336,0005,260
2007-02-16527527514523766,0005,230
2007-02-15530534526528636,0005,280
2007-02-14525534525528665,0005,280
2007-02-13520528516526731,0005,260
2007-02-095115165075111,086,0005,110
2007-02-08515516506511522,0005,110
2007-02-07510517509514619,0005,140
2007-02-06508518504514473,0005,140
2007-02-05516519508512561,0005,120
2007-02-02522524514515695,0005,150
2007-02-01503518502517709,0005,170
2007-01-315065135015061,111,0005,060
2007-01-30496505496502980,0005,020
2007-01-29503505498504782,0005,040
2007-01-26495501494500615,0005,000
2007-01-25502506498499513,0004,990
2007-01-24500510500505662,0005,050
2007-01-23500505496502521,0005,020
2007-01-22496505496503581,0005,030
2007-01-19507507500502436,0005,020
2007-01-18499506498505436,0005,050
2007-01-17496506494502529,0005,020
2007-01-16500507498502342,0005,020
2007-01-15495509495505569,0005,050
2007-01-124905064905001,489,0005,000
2007-01-11482492482487547,0004,870
2007-01-10492495481484624,0004,840
2007-01-09482497482495491,0004,950
2007-01-05494496483487837,0004,870
2007-01-04492499492499263,0004,990

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