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 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 315 | 315 | 305 | 305 | 612,000 | 3,050 |
| 2007-12-27 | 313 | 318 | 309 | 316 | 1,125,000 | 3,160 |
| 2007-12-26 | 304 | 312 | 304 | 312 | 412,000 | 3,120 |
| 2007-12-25 | 307 | 310 | 304 | 307 | 383,000 | 3,070 |
| 2007-12-21 | 301 | 306 | 295 | 306 | 1,133,000 | 3,060 |
| 2007-12-20 | 301 | 301 | 295 | 296 | 232,000 | 2,960 |
| 2007-12-19 | 300 | 304 | 297 | 297 | 827,000 | 2,970 |
| 2007-12-18 | 295 | 303 | 293 | 303 | 832,000 | 3,030 |
| 2007-12-17 | 303 | 305 | 295 | 295 | 503,000 | 2,950 |
| 2007-12-14 | 305 | 308 | 300 | 302 | 815,000 | 3,020 |
| 2007-12-13 | 314 | 314 | 306 | 307 | 447,000 | 3,070 |
| 2007-12-12 | 308 | 315 | 307 | 314 | 682,000 | 3,140 |
| 2007-12-11 | 311 | 314 | 311 | 313 | 315,000 | 3,130 |
| 2007-12-10 | 315 | 315 | 308 | 309 | 342,000 | 3,090 |
| 2007-12-07 | 314 | 316 | 309 | 311 | 1,212,000 | 3,110 |
| 2007-12-06 | 305 | 306 | 297 | 301 | 1,035,000 | 3,010 |
| 2007-12-05 | 303 | 303 | 293 | 300 | 834,000 | 3,000 |
| 2007-12-04 | 301 | 304 | 294 | 296 | 607,000 | 2,960 |
| 2007-12-03 | 302 | 303 | 297 | 300 | 930,000 | 3,000 |
| 2007-11-30 | 297 | 302 | 293 | 297 | 1,249,000 | 2,970 |
| 2007-11-29 | 284 | 290 | 283 | 287 | 1,014,000 | 2,870 |
| 2007-11-28 | 283 | 285 | 275 | 279 | 900,000 | 2,790 |
| 2007-11-27 | 270 | 278 | 268 | 278 | 1,409,000 | 2,780 |
| 2007-11-26 | 277 | 281 | 273 | 276 | 1,493,000 | 2,760 |
| 2007-11-22 | 270 | 281 | 268 | 279 | 1,298,000 | 2,790 |
| 2007-11-21 | 288 | 288 | 272 | 275 | 1,157,000 | 2,750 |
| 2007-11-20 | 279 | 279 | 267 | 278 | 1,616,000 | 2,780 |
| 2007-11-19 | 291 | 295 | 286 | 287 | 865,000 | 2,870 |
| 2007-11-16 | 305 | 305 | 294 | 301 | 833,000 | 3,010 |
| 2007-11-15 | 305 | 311 | 305 | 309 | 539,000 | 3,090 |
| 2007-11-14 | 300 | 304 | 299 | 303 | 641,000 | 3,030 |
| 2007-11-13 | 290 | 300 | 290 | 293 | 699,000 | 2,930 |
| 2007-11-12 | 303 | 305 | 297 | 300 | 1,006,000 | 3,000 |
| 2007-11-09 | 312 | 316 | 310 | 312 | 529,000 | 3,120 |
| 2007-11-08 | 322 | 322 | 306 | 311 | 1,049,000 | 3,110 |
| 2007-11-07 | 338 | 338 | 326 | 326 | 521,000 | 3,260 |
| 2007-11-06 | 331 | 336 | 331 | 331 | 443,000 | 3,310 |
| 2007-11-05 | 338 | 339 | 331 | 334 | 675,000 | 3,340 |
| 2007-11-02 | 338 | 341 | 336 | 336 | 710,000 | 3,360 |
| 2007-11-01 | 347 | 352 | 343 | 346 | 1,402,000 | 3,460 |
| 2007-10-31 | 340 | 343 | 334 | 343 | 926,000 | 3,430 |
| 2007-10-30 | 337 | 337 | 334 | 335 | 1,035,000 | 3,350 |
| 2007-10-29 | 338 | 340 | 334 | 336 | 695,000 | 3,360 |
| 2007-10-26 | 330 | 334 | 326 | 331 | 649,000 | 3,310 |
| 2007-10-25 | 338 | 338 | 327 | 328 | 715,000 | 3,280 |
| 2007-10-24 | 339 | 346 | 334 | 336 | 1,323,000 | 3,360 |
| 2007-10-23 | 336 | 341 | 331 | 334 | 974,000 | 3,340 |
| 2007-10-22 | 329 | 333 | 326 | 331 | 609,000 | 3,310 |
| 2007-10-19 | 343 | 343 | 338 | 339 | 634,000 | 3,390 |
| 2007-10-18 | 340 | 346 | 339 | 343 | 814,000 | 3,430 |
| 2007-10-17 | 340 | 342 | 334 | 337 | 1,239,000 | 3,370 |
| 2007-10-16 | 350 | 350 | 338 | 339 | 1,234,000 | 3,390 |
| 2007-10-15 | 348 | 353 | 346 | 349 | 778,000 | 3,490 |
| 2007-10-12 | 350 | 351 | 341 | 343 | 1,419,000 | 3,430 |
| 2007-10-11 | 346 | 354 | 342 | 349 | 1,807,000 | 3,490 |
| 2007-10-10 | 356 | 356 | 345 | 349 | 1,633,000 | 3,490 |
| 2007-10-09 | 344 | 353 | 344 | 350 | 3,033,000 | 3,500 |
| 2007-10-05 | 336 | 342 | 333 | 339 | 2,551,000 | 3,390 |
| 2007-10-04 | 335 | 337 | 326 | 334 | 3,040,000 | 3,340 |
| 2007-10-03 | 316 | 334 | 313 | 334 | 5,440,000 | 3,340 |
| 2007-10-02 | 307 | 317 | 299 | 311 | 4,265,000 | 3,110 |
| 2007-10-01 | 306 | 312 | 305 | 305 | 4,924,000 | 3,050 |
| 2007-09-28 | 322 | 322 | 305 | 307 | 13,762,000 | 3,070 |
| 2007-09-27 | 322 | 328 | 317 | 317 | 2,807,000 | 3,170 |
| 2007-09-26 | 308 | 315 | 305 | 312 | 2,168,000 | 3,120 |
| 2007-09-25 | 318 | 319 | 303 | 310 | 2,777,000 | 3,100 |
| 2007-09-21 | 319 | 329 | 318 | 327 | 2,139,000 | 3,270 |
| 2007-09-20 | 320 | 327 | 315 | 316 | 2,730,000 | 3,160 |
| 2007-09-19 | 319 | 328 | 315 | 316 | 2,645,000 | 3,160 |
| 2007-09-18 | 337 | 337 | 312 | 313 | 2,960,000 | 3,130 |
| 2007-09-14 | 341 | 341 | 335 | 337 | 3,678,000 | 3,370 |
| 2007-09-13 | 345 | 345 | 338 | 339 | 910,000 | 3,390 |
| 2007-09-12 | 349 | 355 | 342 | 342 | 1,370,000 | 3,420 |
| 2007-09-11 | 345 | 353 | 338 | 348 | 1,452,000 | 3,480 |
| 2007-09-10 | 365 | 366 | 350 | 350 | 1,735,000 | 3,500 |
| 2007-09-07 | 377 | 383 | 375 | 379 | 480,000 | 3,790 |
| 2007-09-06 | 377 | 385 | 371 | 384 | 715,000 | 3,840 |
| 2007-09-05 | 389 | 391 | 380 | 380 | 1,042,000 | 3,800 |
| 2007-09-04 | 385 | 389 | 380 | 388 | 630,000 | 3,880 |
| 2007-09-03 | 383 | 388 | 381 | 385 | 559,000 | 3,850 |
| 2007-08-31 | 378 | 387 | 376 | 386 | 869,000 | 3,860 |
| 2007-08-30 | 372 | 378 | 368 | 370 | 564,000 | 3,700 |
| 2007-08-29 | 369 | 371 | 363 | 369 | 597,000 | 3,690 |
| 2007-08-28 | 373 | 374 | 369 | 370 | 223,000 | 3,700 |
| 2007-08-27 | 380 | 382 | 373 | 373 | 373,000 | 3,730 |
| 2007-08-24 | 378 | 383 | 374 | 375 | 624,000 | 3,750 |
| 2007-08-23 | 368 | 381 | 368 | 377 | 784,000 | 3,770 |
| 2007-08-22 | 358 | 369 | 357 | 366 | 583,000 | 3,660 |
| 2007-08-21 | 368 | 376 | 362 | 368 | 680,000 | 3,680 |
| 2007-08-20 | 361 | 374 | 361 | 363 | 905,000 | 3,630 |
| 2007-08-17 | 384 | 384 | 358 | 359 | 1,223,000 | 3,590 |
| 2007-08-16 | 390 | 394 | 375 | 383 | 904,000 | 3,830 |
| 2007-08-15 | 399 | 401 | 391 | 392 | 511,000 | 3,920 |
| 2007-08-14 | 404 | 404 | 391 | 398 | 766,000 | 3,980 |
| 2007-08-13 | 370 | 407 | 370 | 403 | 1,732,000 | 4,030 |
| 2007-08-10 | 379 | 389 | 372 | 384 | 2,532,000 | 3,840 |
| 2007-08-09 | 406 | 408 | 387 | 389 | 1,909,000 | 3,890 |
| 2007-08-08 | 410 | 413 | 403 | 404 | 710,000 | 4,040 |
| 2007-08-07 | 411 | 414 | 410 | 413 | 608,000 | 4,130 |
| 2007-08-06 | 408 | 412 | 404 | 409 | 824,000 | 4,090 |
| 2007-08-03 | 417 | 421 | 407 | 413 | 687,000 | 4,130 |
| 2007-08-02 | 430 | 430 | 410 | 422 | 865,000 | 4,220 |
| 2007-08-01 | 431 | 435 | 422 | 425 | 978,000 | 4,250 |
| 2007-07-31 | 441 | 441 | 432 | 433 | 704,000 | 4,330 |
| 2007-07-30 | 427 | 438 | 426 | 436 | 629,000 | 4,360 |
| 2007-07-27 | 439 | 443 | 432 | 435 | 814,000 | 4,350 |
| 2007-07-26 | 447 | 450 | 443 | 444 | 637,000 | 4,440 |
| 2007-07-25 | 447 | 451 | 443 | 448 | 559,000 | 4,480 |
| 2007-07-24 | 464 | 467 | 454 | 456 | 639,000 | 4,560 |
| 2007-07-23 | 467 | 470 | 464 | 464 | 431,000 | 4,640 |
| 2007-07-20 | 477 | 480 | 472 | 472 | 554,000 | 4,720 |
| 2007-07-19 | 475 | 477 | 471 | 475 | 648,000 | 4,750 |
| 2007-07-18 | 473 | 477 | 470 | 470 | 284,000 | 4,700 |
| 2007-07-17 | 475 | 482 | 470 | 475 | 809,000 | 4,750 |
| 2007-07-13 | 465 | 474 | 465 | 470 | 1,345,000 | 4,700 |
| 2007-07-12 | 462 | 465 | 454 | 456 | 479,000 | 4,560 |
| 2007-07-11 | 463 | 463 | 456 | 458 | 365,000 | 4,580 |
| 2007-07-10 | 463 | 464 | 460 | 464 | 284,000 | 4,640 |
| 2007-07-09 | 472 | 472 | 465 | 466 | 369,000 | 4,660 |
| 2007-07-06 | 459 | 460 | 456 | 458 | 330,000 | 4,580 |
| 2007-07-05 | 462 | 466 | 462 | 464 | 301,000 | 4,640 |
| 2007-07-04 | 464 | 467 | 463 | 466 | 222,000 | 4,660 |
| 2007-07-03 | 468 | 470 | 467 | 467 | 484,000 | 4,670 |
| 2007-07-02 | 463 | 476 | 462 | 473 | 690,000 | 4,730 |
| 2007-06-29 | 465 | 482 | 465 | 468 | 1,279,000 | 4,680 |
| 2007-06-28 | 454 | 462 | 454 | 461 | 278,000 | 4,610 |
| 2007-06-27 | 458 | 459 | 451 | 453 | 421,000 | 4,530 |
| 2007-06-26 | 450 | 459 | 450 | 456 | 359,000 | 4,560 |
| 2007-06-25 | 455 | 459 | 451 | 452 | 447,000 | 4,520 |
| 2007-06-22 | 455 | 459 | 454 | 459 | 332,000 | 4,590 |
| 2007-06-21 | 464 | 464 | 460 | 460 | 315,000 | 4,600 |
| 2007-06-20 | 466 | 466 | 462 | 464 | 482,000 | 4,640 |
| 2007-06-19 | 464 | 467 | 462 | 466 | 459,000 | 4,660 |
| 2007-06-18 | 463 | 466 | 459 | 461 | 273,000 | 4,610 |
| 2007-06-15 | 455 | 460 | 453 | 458 | 393,000 | 4,580 |
| 2007-06-14 | 448 | 455 | 447 | 453 | 347,000 | 4,530 |
| 2007-06-13 | 449 | 453 | 442 | 451 | 535,000 | 4,510 |
| 2007-06-12 | 452 | 455 | 448 | 451 | 420,000 | 4,510 |
| 2007-06-11 | 458 | 458 | 450 | 453 | 476,000 | 4,530 |
| 2007-06-08 | 463 | 463 | 452 | 454 | 3,285,000 | 4,540 |
| 2007-06-07 | 455 | 467 | 455 | 467 | 705,000 | 4,670 |
| 2007-06-06 | 455 | 461 | 455 | 459 | 369,000 | 4,590 |
| 2007-06-05 | 459 | 459 | 452 | 455 | 438,000 | 4,550 |
| 2007-06-04 | 456 | 460 | 455 | 457 | 652,000 | 4,570 |
| 2007-06-01 | 447 | 462 | 444 | 455 | 1,354,000 | 4,550 |
| 2007-05-31 | 430 | 437 | 428 | 436 | 585,000 | 4,360 |
| 2007-05-30 | 420 | 424 | 419 | 421 | 534,000 | 4,210 |
| 2007-05-29 | 419 | 424 | 418 | 423 | 255,000 | 4,230 |
| 2007-05-28 | 418 | 421 | 417 | 418 | 366,000 | 4,180 |
| 2007-05-25 | 422 | 422 | 416 | 418 | 333,000 | 4,180 |
| 2007-05-24 | 426 | 429 | 422 | 427 | 445,000 | 4,270 |
| 2007-05-23 | 419 | 424 | 418 | 421 | 447,000 | 4,210 |
| 2007-05-22 | 425 | 425 | 414 | 418 | 581,000 | 4,180 |
| 2007-05-21 | 426 | 428 | 421 | 425 | 600,000 | 4,250 |
| 2007-05-18 | 426 | 428 | 414 | 418 | 680,000 | 4,180 |
| 2007-05-17 | 428 | 429 | 424 | 424 | 440,000 | 4,240 |
| 2007-05-16 | 424 | 430 | 424 | 427 | 425,000 | 4,270 |
| 2007-05-15 | 439 | 439 | 429 | 429 | 485,000 | 4,290 |
| 2007-05-14 | 437 | 444 | 436 | 438 | 518,000 | 4,380 |
| 2007-05-11 | 437 | 439 | 430 | 433 | 923,000 | 4,330 |
| 2007-05-10 | 440 | 442 | 434 | 438 | 442,000 | 4,380 |
| 2007-05-09 | 435 | 445 | 435 | 443 | 625,000 | 4,430 |
| 2007-05-08 | 438 | 445 | 433 | 437 | 464,000 | 4,370 |
| 2007-05-07 | 445 | 447 | 442 | 443 | 407,000 | 4,430 |
| 2007-05-02 | 440 | 442 | 435 | 441 | 452,000 | 4,410 |
| 2007-05-01 | 438 | 442 | 432 | 440 | 555,000 | 4,400 |
| 2007-04-27 | 430 | 444 | 430 | 440 | 902,000 | 4,400 |
| 2007-04-26 | 436 | 442 | 433 | 439 | 572,000 | 4,390 |
| 2007-04-25 | 425 | 429 | 423 | 426 | 492,000 | 4,260 |
| 2007-04-24 | 433 | 438 | 430 | 434 | 468,000 | 4,340 |
| 2007-04-23 | 434 | 439 | 431 | 434 | 709,000 | 4,340 |
| 2007-04-20 | 434 | 438 | 431 | 434 | 570,000 | 4,340 |
| 2007-04-19 | 434 | 436 | 423 | 429 | 943,000 | 4,290 |
| 2007-04-18 | 432 | 444 | 432 | 442 | 620,000 | 4,420 |
| 2007-04-17 | 442 | 445 | 431 | 433 | 641,000 | 4,330 |
| 2007-04-16 | 448 | 452 | 439 | 442 | 854,000 | 4,420 |
| 2007-04-13 | 448 | 451 | 438 | 441 | 877,000 | 4,410 |
| 2007-04-12 | 447 | 450 | 442 | 446 | 844,000 | 4,460 |
| 2007-04-11 | 455 | 457 | 449 | 450 | 714,000 | 4,500 |
| 2007-04-10 | 458 | 465 | 456 | 460 | 968,000 | 4,600 |
| 2007-04-09 | 461 | 464 | 458 | 460 | 572,000 | 4,600 |
| 2007-04-06 | 454 | 461 | 453 | 456 | 587,000 | 4,560 |
| 2007-04-05 | 460 | 461 | 453 | 455 | 825,000 | 4,550 |
| 2007-04-04 | 462 | 469 | 461 | 465 | 712,000 | 4,650 |
| 2007-04-03 | 462 | 465 | 456 | 463 | 665,000 | 4,630 |
| 2007-04-02 | 474 | 478 | 457 | 460 | 846,000 | 4,600 |
| 2007-03-30 | 474 | 476 | 467 | 474 | 542,000 | 4,740 |
| 2007-03-29 | 463 | 478 | 463 | 475 | 765,000 | 4,750 |
| 2007-03-28 | 472 | 476 | 464 | 468 | 705,000 | 4,680 |
| 2007-03-27 | 475 | 477 | 471 | 472 | 667,000 | 4,720 |
| 2007-03-26 | 470 | 478 | 470 | 477 | 554,000 | 4,770 |
| 2007-03-23 | 483 | 484 | 474 | 477 | 553,000 | 4,770 |
| 2007-03-22 | 479 | 483 | 476 | 480 | 767,000 | 4,800 |
| 2007-03-20 | 473 | 473 | 465 | 466 | 658,000 | 4,660 |
| 2007-03-19 | 458 | 464 | 455 | 460 | 654,000 | 4,600 |
| 2007-03-16 | 461 | 465 | 455 | 457 | 824,000 | 4,570 |
| 2007-03-15 | 467 | 472 | 466 | 466 | 497,000 | 4,660 |
| 2007-03-14 | 469 | 473 | 463 | 465 | 779,000 | 4,650 |
| 2007-03-13 | 484 | 486 | 478 | 478 | 750,000 | 4,780 |
| 2007-03-12 | 481 | 485 | 478 | 483 | 742,000 | 4,830 |
| 2007-03-09 | 491 | 491 | 474 | 477 | 3,809,000 | 4,770 |
| 2007-03-08 | 474 | 487 | 474 | 486 | 1,135,000 | 4,860 |
| 2007-03-07 | 476 | 489 | 471 | 478 | 1,443,000 | 4,780 |
| 2007-03-06 | 471 | 483 | 470 | 480 | 847,000 | 4,800 |
| 2007-03-05 | 484 | 490 | 472 | 478 | 889,000 | 4,780 |
| 2007-03-02 | 494 | 498 | 487 | 494 | 728,000 | 4,940 |
| 2007-03-01 | 497 | 504 | 490 | 504 | 1,289,000 | 5,040 |
| 2007-02-28 | 503 | 512 | 490 | 507 | 1,286,000 | 5,070 |
| 2007-02-27 | 534 | 534 | 521 | 521 | 634,000 | 5,210 |
| 2007-02-26 | 528 | 535 | 528 | 530 | 567,000 | 5,300 |
| 2007-02-23 | 531 | 533 | 524 | 527 | 613,000 | 5,270 |
| 2007-02-22 | 538 | 538 | 532 | 534 | 370,000 | 5,340 |
| 2007-02-21 | 532 | 537 | 526 | 530 | 810,000 | 5,300 |
| 2007-02-20 | 526 | 532 | 522 | 531 | 759,000 | 5,310 |
| 2007-02-19 | 519 | 528 | 518 | 526 | 336,000 | 5,260 |
| 2007-02-16 | 527 | 527 | 514 | 523 | 766,000 | 5,230 |
| 2007-02-15 | 530 | 534 | 526 | 528 | 636,000 | 5,280 |
| 2007-02-14 | 525 | 534 | 525 | 528 | 665,000 | 5,280 |
| 2007-02-13 | 520 | 528 | 516 | 526 | 731,000 | 5,260 |
| 2007-02-09 | 511 | 516 | 507 | 511 | 1,086,000 | 5,110 |
| 2007-02-08 | 515 | 516 | 506 | 511 | 522,000 | 5,110 |
| 2007-02-07 | 510 | 517 | 509 | 514 | 619,000 | 5,140 |
| 2007-02-06 | 508 | 518 | 504 | 514 | 473,000 | 5,140 |
| 2007-02-05 | 516 | 519 | 508 | 512 | 561,000 | 5,120 |
| 2007-02-02 | 522 | 524 | 514 | 515 | 695,000 | 5,150 |
| 2007-02-01 | 503 | 518 | 502 | 517 | 709,000 | 5,170 |
| 2007-01-31 | 506 | 513 | 501 | 506 | 1,111,000 | 5,060 |
| 2007-01-30 | 496 | 505 | 496 | 502 | 980,000 | 5,020 |
| 2007-01-29 | 503 | 505 | 498 | 504 | 782,000 | 5,040 |
| 2007-01-26 | 495 | 501 | 494 | 500 | 615,000 | 5,000 |
| 2007-01-25 | 502 | 506 | 498 | 499 | 513,000 | 4,990 |
| 2007-01-24 | 500 | 510 | 500 | 505 | 662,000 | 5,050 |
| 2007-01-23 | 500 | 505 | 496 | 502 | 521,000 | 5,020 |
| 2007-01-22 | 496 | 505 | 496 | 503 | 581,000 | 5,030 |
| 2007-01-19 | 507 | 507 | 500 | 502 | 436,000 | 5,020 |
| 2007-01-18 | 499 | 506 | 498 | 505 | 436,000 | 5,050 |
| 2007-01-17 | 496 | 506 | 494 | 502 | 529,000 | 5,020 |
| 2007-01-16 | 500 | 507 | 498 | 502 | 342,000 | 5,020 |
| 2007-01-15 | 495 | 509 | 495 | 505 | 569,000 | 5,050 |
| 2007-01-12 | 490 | 506 | 490 | 500 | 1,489,000 | 5,000 |
| 2007-01-11 | 482 | 492 | 482 | 487 | 547,000 | 4,870 |
| 2007-01-10 | 492 | 495 | 481 | 484 | 624,000 | 4,840 |
| 2007-01-09 | 482 | 497 | 482 | 495 | 491,000 | 4,950 |
| 2007-01-05 | 494 | 496 | 483 | 487 | 837,000 | 4,870 |
| 2007-01-04 | 492 | 499 | 492 | 499 | 263,000 | 4,990 |
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
