7231 トピー工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 160 | 162 | 158 | 159 | 318,000 | 1,590 |
| 2008-12-29 | 157 | 159 | 156 | 159 | 291,000 | 1,590 |
| 2008-12-26 | 159 | 159 | 155 | 158 | 234,000 | 1,580 |
| 2008-12-25 | 155 | 158 | 155 | 158 | 152,000 | 1,580 |
| 2008-12-24 | 160 | 161 | 158 | 159 | 159,000 | 1,590 |
| 2008-12-22 | 167 | 167 | 160 | 163 | 308,000 | 1,630 |
| 2008-12-19 | 164 | 165 | 161 | 164 | 371,000 | 1,640 |
| 2008-12-18 | 164 | 166 | 161 | 165 | 347,000 | 1,650 |
| 2008-12-17 | 170 | 171 | 162 | 164 | 515,000 | 1,640 |
| 2008-12-16 | 173 | 174 | 167 | 168 | 327,000 | 1,680 |
| 2008-12-15 | 165 | 179 | 164 | 177 | 501,000 | 1,770 |
| 2008-12-12 | 171 | 175 | 162 | 162 | 991,000 | 1,620 |
| 2008-12-11 | 175 | 175 | 169 | 171 | 596,000 | 1,710 |
| 2008-12-10 | 174 | 175 | 168 | 170 | 817,000 | 1,700 |
| 2008-12-09 | 174 | 174 | 168 | 169 | 371,000 | 1,690 |
| 2008-12-08 | 177 | 178 | 169 | 170 | 821,000 | 1,700 |
| 2008-12-05 | 168 | 170 | 161 | 162 | 498,000 | 1,620 |
| 2008-12-04 | 170 | 175 | 163 | 164 | 436,000 | 1,640 |
| 2008-12-03 | 171 | 173 | 168 | 171 | 489,000 | 1,710 |
| 2008-12-02 | 166 | 170 | 165 | 165 | 360,000 | 1,650 |
| 2008-12-01 | 185 | 185 | 177 | 179 | 627,000 | 1,790 |
| 2008-11-28 | 179 | 182 | 176 | 180 | 647,000 | 1,800 |
| 2008-11-27 | 176 | 177 | 171 | 174 | 408,000 | 1,740 |
| 2008-11-26 | 173 | 176 | 169 | 171 | 480,000 | 1,710 |
| 2008-11-25 | 177 | 178 | 168 | 178 | 645,000 | 1,780 |
| 2008-11-21 | 163 | 172 | 159 | 167 | 1,112,000 | 1,670 |
| 2008-11-20 | 168 | 172 | 161 | 164 | 1,233,000 | 1,640 |
| 2008-11-19 | 163 | 167 | 161 | 167 | 1,249,000 | 1,670 |
| 2008-11-18 | 174 | 175 | 158 | 159 | 1,358,000 | 1,590 |
| 2008-11-17 | 172 | 183 | 169 | 180 | 628,000 | 1,800 |
| 2008-11-14 | 184 | 184 | 172 | 175 | 754,000 | 1,750 |
| 2008-11-13 | 175 | 184 | 174 | 175 | 865,000 | 1,750 |
| 2008-11-12 | 185 | 190 | 177 | 177 | 893,000 | 1,770 |
| 2008-11-11 | 204 | 204 | 185 | 188 | 1,049,000 | 1,880 |
| 2008-11-10 | 208 | 211 | 201 | 204 | 889,000 | 2,040 |
| 2008-11-07 | 185 | 219 | 180 | 198 | 1,714,000 | 1,980 |
| 2008-11-06 | 210 | 210 | 195 | 201 | 569,000 | 2,010 |
| 2008-11-05 | 213 | 221 | 205 | 220 | 737,000 | 2,200 |
| 2008-11-04 | 178 | 198 | 178 | 198 | 779,000 | 1,980 |
| 2008-10-31 | 178 | 184 | 168 | 168 | 1,397,000 | 1,680 |
| 2008-10-30 | 155 | 173 | 154 | 170 | 933,000 | 1,700 |
| 2008-10-29 | 175 | 175 | 149 | 152 | 1,029,000 | 1,520 |
| 2008-10-28 | 135 | 155 | 134 | 153 | 619,000 | 1,530 |
| 2008-10-27 | 156 | 156 | 134 | 134 | 1,028,000 | 1,340 |
| 2008-10-24 | 170 | 170 | 141 | 141 | 711,000 | 1,410 |
| 2008-10-23 | 179 | 179 | 169 | 177 | 583,000 | 1,770 |
| 2008-10-22 | 187 | 190 | 175 | 177 | 541,000 | 1,770 |
| 2008-10-21 | 195 | 202 | 192 | 194 | 1,046,000 | 1,940 |
| 2008-10-20 | 185 | 188 | 178 | 185 | 1,046,000 | 1,850 |
| 2008-10-17 | 189 | 192 | 174 | 181 | 1,024,000 | 1,810 |
| 2008-10-16 | 180 | 185 | 173 | 173 | 816,000 | 1,730 |
| 2008-10-15 | 185 | 193 | 182 | 193 | 771,000 | 1,930 |
| 2008-10-14 | 188 | 190 | 180 | 183 | 719,000 | 1,830 |
| 2008-10-10 | 172 | 172 | 160 | 163 | 707,000 | 1,630 |
| 2008-10-09 | 184 | 186 | 175 | 177 | 636,000 | 1,770 |
| 2008-10-08 | 193 | 198 | 173 | 180 | 731,000 | 1,800 |
| 2008-10-07 | 196 | 212 | 188 | 203 | 529,000 | 2,030 |
| 2008-10-06 | 230 | 230 | 210 | 211 | 476,000 | 2,110 |
| 2008-10-03 | 242 | 248 | 236 | 236 | 379,000 | 2,360 |
| 2008-10-02 | 277 | 277 | 252 | 252 | 442,000 | 2,520 |
| 2008-10-01 | 279 | 284 | 273 | 278 | 608,000 | 2,780 |
| 2008-09-30 | 269 | 290 | 262 | 287 | 807,000 | 2,870 |
| 2008-09-29 | 280 | 290 | 272 | 274 | 304,000 | 2,740 |
| 2008-09-26 | 288 | 291 | 273 | 278 | 383,000 | 2,780 |
| 2008-09-25 | 285 | 294 | 277 | 290 | 323,000 | 2,900 |
| 2008-09-24 | 288 | 289 | 281 | 288 | 306,000 | 2,880 |
| 2008-09-22 | 299 | 303 | 288 | 291 | 339,000 | 2,910 |
| 2008-09-19 | 287 | 304 | 283 | 304 | 794,000 | 3,040 |
| 2008-09-18 | 260 | 274 | 256 | 272 | 491,000 | 2,720 |
| 2008-09-17 | 267 | 274 | 259 | 263 | 835,000 | 2,630 |
| 2008-09-16 | 268 | 272 | 261 | 272 | 334,000 | 2,720 |
| 2008-09-12 | 289 | 293 | 286 | 288 | 497,000 | 2,880 |
| 2008-09-11 | 293 | 294 | 287 | 288 | 347,000 | 2,880 |
| 2008-09-10 | 294 | 301 | 294 | 301 | 271,000 | 3,010 |
| 2008-09-09 | 302 | 306 | 299 | 299 | 366,000 | 2,990 |
| 2008-09-08 | 291 | 304 | 291 | 301 | 285,000 | 3,010 |
| 2008-09-05 | 282 | 293 | 280 | 291 | 323,000 | 2,910 |
| 2008-09-04 | 299 | 300 | 294 | 294 | 448,000 | 2,940 |
| 2008-09-03 | 300 | 304 | 298 | 304 | 271,000 | 3,040 |
| 2008-09-02 | 304 | 306 | 297 | 298 | 388,000 | 2,980 |
| 2008-09-01 | 310 | 310 | 303 | 303 | 333,000 | 3,030 |
| 2008-08-29 | 316 | 316 | 311 | 312 | 563,000 | 3,120 |
| 2008-08-28 | 305 | 308 | 302 | 306 | 274,000 | 3,060 |
| 2008-08-27 | 309 | 312 | 306 | 306 | 286,000 | 3,060 |
| 2008-08-26 | 302 | 309 | 302 | 309 | 141,000 | 3,090 |
| 2008-08-25 | 313 | 315 | 310 | 312 | 294,000 | 3,120 |
| 2008-08-22 | 308 | 308 | 301 | 304 | 246,000 | 3,040 |
| 2008-08-21 | 310 | 310 | 303 | 308 | 243,000 | 3,080 |
| 2008-08-20 | 300 | 308 | 300 | 305 | 277,000 | 3,050 |
| 2008-08-19 | 302 | 303 | 301 | 302 | 165,000 | 3,020 |
| 2008-08-18 | 303 | 318 | 303 | 315 | 261,000 | 3,150 |
| 2008-08-15 | 302 | 307 | 299 | 306 | 221,000 | 3,060 |
| 2008-08-14 | 298 | 310 | 298 | 304 | 282,000 | 3,040 |
| 2008-08-13 | 299 | 303 | 296 | 303 | 428,000 | 3,030 |
| 2008-08-12 | 313 | 315 | 307 | 307 | 395,000 | 3,070 |
| 2008-08-11 | 308 | 318 | 308 | 318 | 325,000 | 3,180 |
| 2008-08-08 | 296 | 308 | 293 | 307 | 373,000 | 3,070 |
| 2008-08-07 | 306 | 309 | 297 | 301 | 379,000 | 3,010 |
| 2008-08-06 | 305 | 312 | 303 | 305 | 668,000 | 3,050 |
| 2008-08-05 | 304 | 312 | 295 | 295 | 796,000 | 2,950 |
| 2008-08-04 | 323 | 327 | 310 | 310 | 605,000 | 3,100 |
| 2008-08-01 | 336 | 339 | 326 | 328 | 729,000 | 3,280 |
| 2008-07-31 | 349 | 350 | 339 | 346 | 435,000 | 3,460 |
| 2008-07-30 | 341 | 348 | 340 | 345 | 600,000 | 3,450 |
| 2008-07-29 | 332 | 337 | 326 | 335 | 344,000 | 3,350 |
| 2008-07-28 | 341 | 342 | 335 | 336 | 343,000 | 3,360 |
| 2008-07-25 | 341 | 346 | 336 | 336 | 682,000 | 3,360 |
| 2008-07-24 | 335 | 346 | 332 | 346 | 882,000 | 3,460 |
| 2008-07-23 | 334 | 338 | 331 | 334 | 591,000 | 3,340 |
| 2008-07-22 | 324 | 330 | 318 | 330 | 619,000 | 3,300 |
| 2008-07-18 | 327 | 327 | 318 | 319 | 438,000 | 3,190 |
| 2008-07-17 | 323 | 328 | 320 | 325 | 457,000 | 3,250 |
| 2008-07-16 | 319 | 324 | 313 | 318 | 471,000 | 3,180 |
| 2008-07-15 | 316 | 327 | 315 | 327 | 479,000 | 3,270 |
| 2008-07-14 | 317 | 325 | 317 | 322 | 366,000 | 3,220 |
| 2008-07-11 | 315 | 324 | 310 | 322 | 618,000 | 3,220 |
| 2008-07-10 | 314 | 322 | 312 | 315 | 644,000 | 3,150 |
| 2008-07-09 | 311 | 315 | 307 | 310 | 301,000 | 3,100 |
| 2008-07-08 | 317 | 318 | 303 | 306 | 587,000 | 3,060 |
| 2008-07-07 | 325 | 325 | 307 | 312 | 546,000 | 3,120 |
| 2008-07-04 | 311 | 320 | 310 | 315 | 333,000 | 3,150 |
| 2008-07-03 | 304 | 311 | 303 | 309 | 385,000 | 3,090 |
| 2008-07-02 | 326 | 326 | 313 | 314 | 298,000 | 3,140 |
| 2008-07-01 | 320 | 326 | 317 | 324 | 358,000 | 3,240 |
| 2008-06-30 | 322 | 323 | 314 | 314 | 288,000 | 3,140 |
| 2008-06-27 | 312 | 321 | 312 | 320 | 401,000 | 3,200 |
| 2008-06-26 | 326 | 330 | 321 | 322 | 231,000 | 3,220 |
| 2008-06-25 | 324 | 330 | 316 | 329 | 390,000 | 3,290 |
| 2008-06-24 | 316 | 324 | 315 | 320 | 211,000 | 3,200 |
| 2008-06-23 | 317 | 323 | 312 | 320 | 247,000 | 3,200 |
| 2008-06-20 | 333 | 333 | 323 | 325 | 503,000 | 3,250 |
| 2008-06-19 | 338 | 341 | 324 | 328 | 675,000 | 3,280 |
| 2008-06-18 | 333 | 347 | 332 | 338 | 1,366,000 | 3,380 |
| 2008-06-17 | 320 | 321 | 315 | 317 | 444,000 | 3,170 |
| 2008-06-16 | 305 | 314 | 304 | 311 | 305,000 | 3,110 |
| 2008-06-13 | 307 | 312 | 298 | 298 | 592,000 | 2,980 |
| 2008-06-12 | 305 | 311 | 305 | 308 | 410,000 | 3,080 |
| 2008-06-11 | 306 | 313 | 306 | 306 | 812,000 | 3,060 |
| 2008-06-10 | 311 | 312 | 307 | 310 | 157,000 | 3,100 |
| 2008-06-09 | 305 | 312 | 304 | 311 | 385,000 | 3,110 |
| 2008-06-06 | 322 | 327 | 318 | 320 | 467,000 | 3,200 |
| 2008-06-05 | 320 | 325 | 319 | 321 | 260,000 | 3,210 |
| 2008-06-04 | 316 | 322 | 316 | 320 | 321,000 | 3,200 |
| 2008-06-03 | 320 | 320 | 315 | 316 | 332,000 | 3,160 |
| 2008-06-02 | 328 | 330 | 320 | 322 | 359,000 | 3,220 |
| 2008-05-30 | 326 | 329 | 323 | 328 | 440,000 | 3,280 |
| 2008-05-29 | 314 | 320 | 309 | 316 | 217,000 | 3,160 |
| 2008-05-28 | 309 | 314 | 306 | 306 | 184,000 | 3,060 |
| 2008-05-27 | 307 | 316 | 306 | 314 | 302,000 | 3,140 |
| 2008-05-26 | 315 | 315 | 300 | 304 | 283,000 | 3,040 |
| 2008-05-23 | 323 | 323 | 317 | 317 | 209,000 | 3,170 |
| 2008-05-22 | 310 | 321 | 309 | 318 | 241,000 | 3,180 |
| 2008-05-21 | 327 | 331 | 318 | 322 | 427,000 | 3,220 |
| 2008-05-20 | 332 | 332 | 322 | 331 | 307,000 | 3,310 |
| 2008-05-19 | 330 | 334 | 325 | 334 | 381,000 | 3,340 |
| 2008-05-16 | 315 | 331 | 310 | 327 | 988,000 | 3,270 |
| 2008-05-15 | 305 | 315 | 302 | 314 | 622,000 | 3,140 |
| 2008-05-14 | 291 | 303 | 287 | 301 | 1,111,000 | 3,010 |
| 2008-05-13 | 283 | 290 | 283 | 290 | 139,000 | 2,900 |
| 2008-05-12 | 282 | 288 | 282 | 285 | 179,000 | 2,850 |
| 2008-05-09 | 296 | 296 | 287 | 288 | 192,000 | 2,880 |
| 2008-05-08 | 293 | 297 | 292 | 296 | 287,000 | 2,960 |
| 2008-05-07 | 290 | 297 | 290 | 296 | 284,000 | 2,960 |
| 2008-05-02 | 286 | 287 | 282 | 286 | 224,000 | 2,860 |
| 2008-05-01 | 289 | 289 | 285 | 285 | 282,000 | 2,850 |
| 2008-04-30 | 286 | 288 | 282 | 284 | 289,000 | 2,840 |
| 2008-04-28 | 282 | 285 | 280 | 285 | 232,000 | 2,850 |
| 2008-04-25 | 271 | 279 | 271 | 277 | 395,000 | 2,770 |
| 2008-04-24 | 268 | 272 | 267 | 268 | 207,000 | 2,680 |
| 2008-04-23 | 267 | 273 | 266 | 269 | 239,000 | 2,690 |
| 2008-04-22 | 275 | 276 | 268 | 269 | 273,000 | 2,690 |
| 2008-04-21 | 283 | 283 | 275 | 280 | 435,000 | 2,800 |
| 2008-04-18 | 267 | 268 | 263 | 268 | 261,000 | 2,680 |
| 2008-04-17 | 258 | 269 | 258 | 263 | 374,000 | 2,630 |
| 2008-04-16 | 257 | 257 | 255 | 256 | 159,000 | 2,560 |
| 2008-04-15 | 254 | 257 | 250 | 252 | 460,000 | 2,520 |
| 2008-04-14 | 252 | 255 | 248 | 252 | 502,000 | 2,520 |
| 2008-04-11 | 258 | 267 | 258 | 265 | 326,000 | 2,650 |
| 2008-04-10 | 261 | 262 | 256 | 258 | 577,000 | 2,580 |
| 2008-04-09 | 284 | 284 | 272 | 274 | 208,000 | 2,740 |
| 2008-04-08 | 280 | 285 | 279 | 280 | 160,000 | 2,800 |
| 2008-04-07 | 282 | 284 | 279 | 284 | 194,000 | 2,840 |
| 2008-04-04 | 285 | 290 | 281 | 283 | 948,000 | 2,830 |
| 2008-04-03 | 294 | 294 | 283 | 290 | 368,000 | 2,900 |
| 2008-04-02 | 289 | 293 | 288 | 291 | 341,000 | 2,910 |
| 2008-04-01 | 284 | 288 | 281 | 284 | 357,000 | 2,840 |
| 2008-03-31 | 288 | 288 | 274 | 282 | 600,000 | 2,820 |
| 2008-03-28 | 276 | 284 | 271 | 284 | 398,000 | 2,840 |
| 2008-03-27 | 270 | 276 | 268 | 275 | 298,000 | 2,750 |
| 2008-03-26 | 269 | 276 | 266 | 275 | 465,000 | 2,750 |
| 2008-03-25 | 267 | 271 | 265 | 270 | 302,000 | 2,700 |
| 2008-03-24 | 267 | 267 | 261 | 262 | 215,000 | 2,620 |
| 2008-03-21 | 254 | 263 | 250 | 262 | 470,000 | 2,620 |
| 2008-03-19 | 244 | 248 | 242 | 247 | 424,000 | 2,470 |
| 2008-03-18 | 235 | 241 | 233 | 238 | 454,000 | 2,380 |
| 2008-03-17 | 235 | 237 | 228 | 235 | 677,000 | 2,350 |
| 2008-03-14 | 250 | 256 | 244 | 245 | 1,174,000 | 2,450 |
| 2008-03-13 | 259 | 266 | 255 | 258 | 780,000 | 2,580 |
| 2008-03-12 | 272 | 276 | 266 | 268 | 342,000 | 2,680 |
| 2008-03-11 | 248 | 266 | 243 | 263 | 612,000 | 2,630 |
| 2008-03-10 | 266 | 270 | 257 | 258 | 517,000 | 2,580 |
| 2008-03-07 | 278 | 279 | 270 | 271 | 639,000 | 2,710 |
| 2008-03-06 | 277 | 289 | 277 | 283 | 563,000 | 2,830 |
| 2008-03-05 | 280 | 285 | 276 | 277 | 370,000 | 2,770 |
| 2008-03-04 | 281 | 285 | 277 | 285 | 401,000 | 2,850 |
| 2008-03-03 | 287 | 287 | 276 | 281 | 593,000 | 2,810 |
| 2008-02-29 | 299 | 299 | 282 | 285 | 946,000 | 2,850 |
| 2008-02-28 | 294 | 302 | 291 | 299 | 389,000 | 2,990 |
| 2008-02-27 | 295 | 300 | 295 | 298 | 302,000 | 2,980 |
| 2008-02-26 | 301 | 301 | 289 | 290 | 628,000 | 2,900 |
| 2008-02-25 | 299 | 302 | 298 | 300 | 342,000 | 3,000 |
| 2008-02-22 | 288 | 296 | 287 | 295 | 302,000 | 2,950 |
| 2008-02-21 | 293 | 297 | 291 | 296 | 437,000 | 2,960 |
| 2008-02-20 | 288 | 291 | 283 | 285 | 514,000 | 2,850 |
| 2008-02-19 | 292 | 298 | 290 | 293 | 765,000 | 2,930 |
| 2008-02-18 | 282 | 292 | 282 | 290 | 369,000 | 2,900 |
| 2008-02-15 | 279 | 286 | 274 | 282 | 606,000 | 2,820 |
| 2008-02-14 | 275 | 283 | 275 | 282 | 338,000 | 2,820 |
| 2008-02-13 | 275 | 282 | 269 | 270 | 1,014,000 | 2,700 |
| 2008-02-12 | 277 | 281 | 270 | 270 | 506,000 | 2,700 |
| 2008-02-08 | 271 | 290 | 271 | 284 | 1,432,000 | 2,840 |
| 2008-02-07 | 261 | 272 | 257 | 267 | 612,000 | 2,670 |
| 2008-02-06 | 265 | 270 | 262 | 264 | 426,000 | 2,640 |
| 2008-02-05 | 279 | 287 | 276 | 279 | 368,000 | 2,790 |
| 2008-02-04 | 280 | 286 | 278 | 283 | 293,000 | 2,830 |
| 2008-02-01 | 276 | 279 | 269 | 277 | 468,000 | 2,770 |
| 2008-01-31 | 267 | 278 | 263 | 278 | 869,000 | 2,780 |
| 2008-01-30 | 265 | 266 | 252 | 262 | 914,000 | 2,620 |
| 2008-01-29 | 260 | 268 | 260 | 265 | 452,000 | 2,650 |
| 2008-01-28 | 267 | 269 | 259 | 259 | 626,000 | 2,590 |
| 2008-01-25 | 263 | 272 | 263 | 269 | 634,000 | 2,690 |
| 2008-01-24 | 256 | 266 | 254 | 258 | 988,000 | 2,580 |
| 2008-01-23 | 242 | 249 | 241 | 246 | 486,000 | 2,460 |
| 2008-01-22 | 250 | 251 | 237 | 237 | 951,000 | 2,370 |
| 2008-01-21 | 273 | 273 | 255 | 256 | 854,000 | 2,560 |
| 2008-01-18 | 251 | 264 | 251 | 263 | 1,167,000 | 2,630 |
| 2008-01-17 | 256 | 266 | 252 | 258 | 1,178,000 | 2,580 |
| 2008-01-16 | 269 | 282 | 256 | 258 | 1,448,000 | 2,580 |
| 2008-01-15 | 277 | 282 | 272 | 272 | 807,000 | 2,720 |
| 2008-01-11 | 285 | 289 | 281 | 285 | 704,000 | 2,850 |
| 2008-01-10 | 290 | 293 | 285 | 285 | 721,000 | 2,850 |
| 2008-01-09 | 283 | 293 | 281 | 293 | 1,089,000 | 2,930 |
| 2008-01-08 | 286 | 294 | 285 | 291 | 715,000 | 2,910 |
| 2008-01-07 | 285 | 295 | 278 | 291 | 885,000 | 2,910 |
| 2008-01-04 | 304 | 304 | 290 | 290 | 366,000 | 2,900 |
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
