7231 トピー工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 168 | 169 | 167 | 167 | 269,000 | 1,670 |
| 2009-12-29 | 170 | 170 | 166 | 169 | 272,000 | 1,690 |
| 2009-12-28 | 171 | 173 | 170 | 170 | 266,000 | 1,700 |
| 2009-12-25 | 162 | 170 | 160 | 170 | 428,000 | 1,700 |
| 2009-12-24 | 163 | 164 | 159 | 161 | 288,000 | 1,610 |
| 2009-12-22 | 162 | 163 | 157 | 160 | 467,000 | 1,600 |
| 2009-12-21 | 160 | 165 | 155 | 162 | 523,000 | 1,620 |
| 2009-12-18 | 153 | 159 | 153 | 159 | 353,000 | 1,590 |
| 2009-12-17 | 160 | 160 | 154 | 156 | 260,000 | 1,560 |
| 2009-12-16 | 154 | 159 | 154 | 159 | 288,000 | 1,590 |
| 2009-12-15 | 156 | 158 | 154 | 155 | 272,000 | 1,550 |
| 2009-12-14 | 161 | 161 | 156 | 159 | 264,000 | 1,590 |
| 2009-12-11 | 158 | 163 | 157 | 163 | 480,000 | 1,630 |
| 2009-12-10 | 156 | 160 | 156 | 158 | 401,000 | 1,580 |
| 2009-12-09 | 167 | 167 | 160 | 161 | 584,000 | 1,610 |
| 2009-12-08 | 162 | 168 | 161 | 167 | 416,000 | 1,670 |
| 2009-12-07 | 176 | 177 | 165 | 166 | 602,000 | 1,660 |
| 2009-12-04 | 161 | 168 | 157 | 168 | 546,000 | 1,680 |
| 2009-12-03 | 153 | 162 | 153 | 160 | 534,000 | 1,600 |
| 2009-12-02 | 145 | 150 | 145 | 148 | 376,000 | 1,480 |
| 2009-12-01 | 145 | 151 | 142 | 150 | 417,000 | 1,500 |
| 2009-11-30 | 151 | 151 | 144 | 145 | 554,000 | 1,450 |
| 2009-11-27 | 144 | 146 | 141 | 146 | 426,000 | 1,460 |
| 2009-11-26 | 145 | 150 | 144 | 147 | 331,000 | 1,470 |
| 2009-11-25 | 149 | 152 | 145 | 146 | 392,000 | 1,460 |
| 2009-11-24 | 152 | 155 | 151 | 153 | 356,000 | 1,530 |
| 2009-11-20 | 158 | 160 | 149 | 151 | 371,000 | 1,510 |
| 2009-11-19 | 159 | 159 | 152 | 156 | 314,000 | 1,560 |
| 2009-11-18 | 158 | 159 | 150 | 154 | 908,000 | 1,540 |
| 2009-11-17 | 165 | 167 | 157 | 158 | 461,000 | 1,580 |
| 2009-11-16 | 169 | 171 | 161 | 169 | 371,000 | 1,690 |
| 2009-11-13 | 168 | 174 | 167 | 170 | 530,000 | 1,700 |
| 2009-11-12 | 177 | 177 | 170 | 170 | 373,000 | 1,700 |
| 2009-11-11 | 170 | 179 | 169 | 177 | 610,000 | 1,770 |
| 2009-11-10 | 175 | 177 | 167 | 169 | 538,000 | 1,690 |
| 2009-11-09 | 176 | 176 | 171 | 174 | 207,000 | 1,740 |
| 2009-11-06 | 174 | 176 | 171 | 175 | 434,000 | 1,750 |
| 2009-11-05 | 179 | 179 | 166 | 177 | 367,000 | 1,770 |
| 2009-11-04 | 173 | 177 | 173 | 177 | 208,000 | 1,770 |
| 2009-11-02 | 172 | 177 | 172 | 175 | 314,000 | 1,750 |
| 2009-10-30 | 180 | 181 | 178 | 179 | 274,000 | 1,790 |
| 2009-10-29 | 172 | 179 | 172 | 179 | 516,000 | 1,790 |
| 2009-10-28 | 180 | 183 | 177 | 178 | 356,000 | 1,780 |
| 2009-10-27 | 185 | 185 | 180 | 182 | 362,000 | 1,820 |
| 2009-10-26 | 190 | 191 | 186 | 187 | 330,000 | 1,870 |
| 2009-10-23 | 190 | 191 | 187 | 191 | 331,000 | 1,910 |
| 2009-10-22 | 188 | 192 | 186 | 192 | 363,000 | 1,920 |
| 2009-10-21 | 191 | 191 | 189 | 190 | 435,000 | 1,900 |
| 2009-10-20 | 193 | 196 | 193 | 194 | 313,000 | 1,940 |
| 2009-10-19 | 195 | 196 | 191 | 194 | 332,000 | 1,940 |
| 2009-10-16 | 197 | 198 | 194 | 198 | 278,000 | 1,980 |
| 2009-10-15 | 199 | 199 | 194 | 196 | 628,000 | 1,960 |
| 2009-10-14 | 202 | 203 | 191 | 196 | 671,000 | 1,960 |
| 2009-10-13 | 201 | 203 | 196 | 201 | 440,000 | 2,010 |
| 2009-10-09 | 193 | 201 | 191 | 200 | 604,000 | 2,000 |
| 2009-10-08 | 195 | 200 | 193 | 195 | 332,000 | 1,950 |
| 2009-10-07 | 188 | 195 | 187 | 194 | 866,000 | 1,940 |
| 2009-10-06 | 186 | 193 | 186 | 189 | 1,066,000 | 1,890 |
| 2009-10-05 | 195 | 200 | 186 | 189 | 1,435,000 | 1,890 |
| 2009-10-02 | 178 | 195 | 178 | 195 | 1,006,000 | 1,950 |
| 2009-10-01 | 195 | 195 | 187 | 188 | 453,000 | 1,880 |
| 2009-09-30 | 202 | 202 | 194 | 198 | 478,000 | 1,980 |
| 2009-09-29 | 200 | 201 | 197 | 201 | 548,000 | 2,010 |
| 2009-09-28 | 206 | 206 | 197 | 200 | 936,000 | 2,000 |
| 2009-09-25 | 217 | 217 | 202 | 213 | 1,783,000 | 2,130 |
| 2009-09-24 | 214 | 216 | 206 | 214 | 876,000 | 2,140 |
| 2009-09-18 | 217 | 224 | 213 | 219 | 1,769,000 | 2,190 |
| 2009-09-17 | 215 | 223 | 214 | 217 | 1,536,000 | 2,170 |
| 2009-09-16 | 209 | 219 | 209 | 211 | 1,470,000 | 2,110 |
| 2009-09-15 | 211 | 215 | 210 | 212 | 391,000 | 2,120 |
| 2009-09-14 | 212 | 213 | 209 | 210 | 339,000 | 2,100 |
| 2009-09-11 | 217 | 218 | 214 | 216 | 508,000 | 2,160 |
| 2009-09-10 | 222 | 224 | 214 | 215 | 413,000 | 2,150 |
| 2009-09-09 | 215 | 218 | 213 | 218 | 437,000 | 2,180 |
| 2009-09-08 | 218 | 218 | 210 | 217 | 419,000 | 2,170 |
| 2009-09-07 | 218 | 219 | 213 | 217 | 377,000 | 2,170 |
| 2009-09-04 | 221 | 222 | 216 | 217 | 580,000 | 2,170 |
| 2009-09-03 | 227 | 229 | 222 | 222 | 469,000 | 2,220 |
| 2009-09-02 | 226 | 230 | 221 | 229 | 534,000 | 2,290 |
| 2009-09-01 | 232 | 234 | 229 | 233 | 235,000 | 2,330 |
| 2009-08-31 | 240 | 246 | 232 | 233 | 572,000 | 2,330 |
| 2009-08-28 | 236 | 239 | 235 | 239 | 410,000 | 2,390 |
| 2009-08-27 | 235 | 235 | 226 | 234 | 654,000 | 2,340 |
| 2009-08-26 | 237 | 239 | 234 | 236 | 659,000 | 2,360 |
| 2009-08-25 | 235 | 241 | 233 | 237 | 525,000 | 2,370 |
| 2009-08-24 | 242 | 243 | 238 | 240 | 466,000 | 2,400 |
| 2009-08-21 | 244 | 244 | 231 | 237 | 825,000 | 2,370 |
| 2009-08-20 | 233 | 246 | 231 | 246 | 1,182,000 | 2,460 |
| 2009-08-19 | 225 | 235 | 221 | 233 | 1,047,000 | 2,330 |
| 2009-08-18 | 235 | 239 | 228 | 229 | 1,136,000 | 2,290 |
| 2009-08-17 | 245 | 248 | 243 | 244 | 551,000 | 2,440 |
| 2009-08-14 | 242 | 245 | 241 | 243 | 337,000 | 2,430 |
| 2009-08-13 | 238 | 242 | 238 | 242 | 370,000 | 2,420 |
| 2009-08-12 | 236 | 240 | 234 | 234 | 555,000 | 2,340 |
| 2009-08-11 | 235 | 245 | 234 | 238 | 965,000 | 2,380 |
| 2009-08-10 | 226 | 238 | 226 | 238 | 1,136,000 | 2,380 |
| 2009-08-07 | 227 | 232 | 222 | 222 | 794,000 | 2,220 |
| 2009-08-06 | 222 | 230 | 219 | 228 | 1,044,000 | 2,280 |
| 2009-08-05 | 230 | 232 | 227 | 228 | 1,061,000 | 2,280 |
| 2009-08-04 | 232 | 234 | 225 | 225 | 1,266,000 | 2,250 |
| 2009-08-03 | 228 | 231 | 224 | 228 | 1,221,000 | 2,280 |
| 2009-07-31 | 226 | 231 | 220 | 223 | 1,403,000 | 2,230 |
| 2009-07-30 | 220 | 224 | 216 | 223 | 904,000 | 2,230 |
| 2009-07-29 | 213 | 224 | 213 | 219 | 1,852,000 | 2,190 |
| 2009-07-28 | 210 | 215 | 210 | 212 | 576,000 | 2,120 |
| 2009-07-27 | 217 | 219 | 212 | 215 | 808,000 | 2,150 |
| 2009-07-24 | 210 | 216 | 210 | 215 | 1,031,000 | 2,150 |
| 2009-07-23 | 209 | 211 | 204 | 205 | 810,000 | 2,050 |
| 2009-07-22 | 210 | 210 | 205 | 209 | 787,000 | 2,090 |
| 2009-07-21 | 208 | 214 | 202 | 209 | 937,000 | 2,090 |
| 2009-07-17 | 200 | 204 | 197 | 200 | 615,000 | 2,000 |
| 2009-07-16 | 203 | 208 | 196 | 198 | 831,000 | 1,980 |
| 2009-07-15 | 203 | 207 | 197 | 198 | 707,000 | 1,980 |
| 2009-07-14 | 205 | 207 | 195 | 198 | 1,106,000 | 1,980 |
| 2009-07-13 | 209 | 213 | 200 | 202 | 1,545,000 | 2,020 |
| 2009-07-10 | 208 | 213 | 203 | 211 | 1,780,000 | 2,110 |
| 2009-07-09 | 217 | 222 | 205 | 208 | 6,641,000 | 2,080 |
| 2009-07-08 | 215 | 230 | 208 | 212 | 13,828,000 | 2,120 |
| 2009-07-07 | 193 | 227 | 191 | 217 | 9,858,000 | 2,170 |
| 2009-07-06 | 190 | 197 | 189 | 189 | 1,051,000 | 1,890 |
| 2009-07-03 | 186 | 192 | 183 | 190 | 685,000 | 1,900 |
| 2009-07-02 | 187 | 190 | 186 | 188 | 559,000 | 1,880 |
| 2009-07-01 | 184 | 187 | 182 | 185 | 468,000 | 1,850 |
| 2009-06-30 | 184 | 184 | 180 | 183 | 329,000 | 1,830 |
| 2009-06-29 | 179 | 182 | 178 | 181 | 261,000 | 1,810 |
| 2009-06-26 | 179 | 182 | 177 | 179 | 206,000 | 1,790 |
| 2009-06-25 | 172 | 182 | 172 | 181 | 392,000 | 1,810 |
| 2009-06-24 | 172 | 175 | 172 | 173 | 334,000 | 1,730 |
| 2009-06-23 | 173 | 175 | 170 | 171 | 536,000 | 1,710 |
| 2009-06-22 | 177 | 178 | 176 | 178 | 264,000 | 1,780 |
| 2009-06-19 | 183 | 185 | 176 | 180 | 535,000 | 1,800 |
| 2009-06-18 | 179 | 180 | 175 | 180 | 506,000 | 1,800 |
| 2009-06-17 | 170 | 183 | 170 | 183 | 799,000 | 1,830 |
| 2009-06-16 | 180 | 180 | 170 | 170 | 1,006,000 | 1,700 |
| 2009-06-15 | 190 | 191 | 185 | 185 | 404,000 | 1,850 |
| 2009-06-12 | 189 | 191 | 183 | 189 | 1,073,000 | 1,890 |
| 2009-06-11 | 186 | 196 | 183 | 187 | 1,545,000 | 1,870 |
| 2009-06-10 | 176 | 182 | 175 | 182 | 558,000 | 1,820 |
| 2009-06-09 | 180 | 180 | 175 | 175 | 411,000 | 1,750 |
| 2009-06-08 | 176 | 182 | 175 | 180 | 1,109,000 | 1,800 |
| 2009-06-05 | 171 | 174 | 170 | 173 | 581,000 | 1,730 |
| 2009-06-04 | 168 | 172 | 166 | 169 | 591,000 | 1,690 |
| 2009-06-03 | 170 | 172 | 168 | 168 | 544,000 | 1,680 |
| 2009-06-02 | 172 | 179 | 168 | 171 | 1,226,000 | 1,710 |
| 2009-06-01 | 168 | 169 | 167 | 167 | 383,000 | 1,670 |
| 2009-05-29 | 168 | 168 | 164 | 165 | 445,000 | 1,650 |
| 2009-05-28 | 160 | 173 | 160 | 170 | 974,000 | 1,700 |
| 2009-05-27 | 163 | 164 | 161 | 161 | 239,000 | 1,610 |
| 2009-05-26 | 160 | 162 | 158 | 161 | 275,000 | 1,610 |
| 2009-05-25 | 157 | 164 | 157 | 158 | 424,000 | 1,580 |
| 2009-05-22 | 158 | 159 | 157 | 158 | 244,000 | 1,580 |
| 2009-05-21 | 161 | 162 | 159 | 161 | 480,000 | 1,610 |
| 2009-05-20 | 159 | 164 | 159 | 164 | 543,000 | 1,640 |
| 2009-05-19 | 160 | 162 | 157 | 161 | 327,000 | 1,610 |
| 2009-05-18 | 158 | 162 | 155 | 156 | 514,000 | 1,560 |
| 2009-05-15 | 159 | 166 | 158 | 160 | 790,000 | 1,600 |
| 2009-05-14 | 160 | 164 | 157 | 157 | 350,000 | 1,570 |
| 2009-05-13 | 165 | 165 | 158 | 162 | 758,000 | 1,620 |
| 2009-05-12 | 167 | 170 | 167 | 167 | 384,000 | 1,670 |
| 2009-05-11 | 165 | 173 | 164 | 173 | 1,245,000 | 1,730 |
| 2009-05-08 | 161 | 164 | 159 | 162 | 517,000 | 1,620 |
| 2009-05-07 | 160 | 162 | 157 | 161 | 692,000 | 1,610 |
| 2009-05-01 | 154 | 156 | 151 | 153 | 244,000 | 1,530 |
| 2009-04-30 | 154 | 158 | 152 | 152 | 856,000 | 1,520 |
| 2009-04-28 | 153 | 156 | 150 | 151 | 482,000 | 1,510 |
| 2009-04-27 | 154 | 154 | 149 | 153 | 484,000 | 1,530 |
| 2009-04-24 | 153 | 156 | 150 | 150 | 926,000 | 1,500 |
| 2009-04-23 | 154 | 157 | 151 | 153 | 652,000 | 1,530 |
| 2009-04-22 | 161 | 161 | 152 | 154 | 622,000 | 1,540 |
| 2009-04-21 | 159 | 159 | 155 | 159 | 563,000 | 1,590 |
| 2009-04-20 | 152 | 161 | 152 | 161 | 896,000 | 1,610 |
| 2009-04-17 | 151 | 155 | 151 | 152 | 692,000 | 1,520 |
| 2009-04-16 | 154 | 156 | 150 | 150 | 423,000 | 1,500 |
| 2009-04-15 | 152 | 155 | 151 | 154 | 373,000 | 1,540 |
| 2009-04-14 | 160 | 160 | 154 | 157 | 447,000 | 1,570 |
| 2009-04-13 | 154 | 160 | 153 | 159 | 689,000 | 1,590 |
| 2009-04-10 | 155 | 156 | 151 | 152 | 466,000 | 1,520 |
| 2009-04-09 | 149 | 153 | 149 | 151 | 508,000 | 1,510 |
| 2009-04-08 | 154 | 154 | 147 | 148 | 424,000 | 1,480 |
| 2009-04-07 | 158 | 158 | 152 | 152 | 549,000 | 1,520 |
| 2009-04-06 | 162 | 166 | 155 | 158 | 878,000 | 1,580 |
| 2009-04-03 | 157 | 161 | 151 | 156 | 662,000 | 1,560 |
| 2009-04-02 | 146 | 155 | 145 | 152 | 641,000 | 1,520 |
| 2009-04-01 | 145 | 146 | 143 | 144 | 241,000 | 1,440 |
| 2009-03-31 | 150 | 150 | 143 | 144 | 315,000 | 1,440 |
| 2009-03-30 | 154 | 157 | 146 | 148 | 382,000 | 1,480 |
| 2009-03-27 | 153 | 153 | 150 | 151 | 388,000 | 1,510 |
| 2009-03-26 | 152 | 152 | 146 | 150 | 453,000 | 1,500 |
| 2009-03-25 | 147 | 153 | 147 | 153 | 387,000 | 1,530 |
| 2009-03-24 | 151 | 154 | 145 | 146 | 973,000 | 1,460 |
| 2009-03-23 | 146 | 150 | 144 | 149 | 693,000 | 1,490 |
| 2009-03-19 | 152 | 152 | 142 | 143 | 561,000 | 1,430 |
| 2009-03-18 | 145 | 150 | 145 | 149 | 223,000 | 1,490 |
| 2009-03-17 | 141 | 146 | 141 | 145 | 215,000 | 1,450 |
| 2009-03-16 | 141 | 141 | 137 | 140 | 359,000 | 1,400 |
| 2009-03-13 | 134 | 140 | 134 | 136 | 669,000 | 1,360 |
| 2009-03-12 | 140 | 140 | 130 | 133 | 515,000 | 1,330 |
| 2009-03-11 | 149 | 149 | 139 | 141 | 312,000 | 1,410 |
| 2009-03-10 | 140 | 143 | 138 | 139 | 154,000 | 1,390 |
| 2009-03-09 | 140 | 147 | 138 | 140 | 877,000 | 1,400 |
| 2009-03-06 | 144 | 149 | 136 | 136 | 707,000 | 1,360 |
| 2009-03-05 | 149 | 149 | 143 | 144 | 309,000 | 1,440 |
| 2009-03-04 | 139 | 144 | 139 | 144 | 182,000 | 1,440 |
| 2009-03-03 | 133 | 140 | 133 | 140 | 323,000 | 1,400 |
| 2009-03-02 | 142 | 146 | 134 | 138 | 696,000 | 1,380 |
| 2009-02-27 | 148 | 150 | 145 | 145 | 376,000 | 1,450 |
| 2009-02-26 | 141 | 147 | 141 | 144 | 313,000 | 1,440 |
| 2009-02-25 | 141 | 144 | 139 | 143 | 395,000 | 1,430 |
| 2009-02-24 | 133 | 135 | 126 | 135 | 583,000 | 1,350 |
| 2009-02-23 | 136 | 138 | 133 | 134 | 577,000 | 1,340 |
| 2009-02-20 | 149 | 149 | 132 | 133 | 731,000 | 1,330 |
| 2009-02-19 | 147 | 149 | 143 | 146 | 536,000 | 1,460 |
| 2009-02-18 | 152 | 158 | 144 | 148 | 741,000 | 1,480 |
| 2009-02-17 | 152 | 160 | 143 | 157 | 1,687,000 | 1,570 |
| 2009-02-16 | 160 | 162 | 149 | 153 | 672,000 | 1,530 |
| 2009-02-13 | 156 | 165 | 151 | 165 | 864,000 | 1,650 |
| 2009-02-12 | 154 | 161 | 151 | 151 | 570,000 | 1,510 |
| 2009-02-10 | 158 | 161 | 158 | 159 | 272,000 | 1,590 |
| 2009-02-09 | 160 | 165 | 158 | 158 | 321,000 | 1,580 |
| 2009-02-06 | 160 | 162 | 156 | 162 | 474,000 | 1,620 |
| 2009-02-05 | 155 | 160 | 153 | 156 | 591,000 | 1,560 |
| 2009-02-04 | 145 | 155 | 145 | 154 | 335,000 | 1,540 |
| 2009-02-03 | 147 | 153 | 145 | 145 | 330,000 | 1,450 |
| 2009-02-02 | 149 | 154 | 145 | 149 | 526,000 | 1,490 |
| 2009-01-30 | 151 | 155 | 147 | 150 | 870,000 | 1,500 |
| 2009-01-29 | 146 | 150 | 143 | 150 | 870,000 | 1,500 |
| 2009-01-28 | 136 | 142 | 134 | 141 | 562,000 | 1,410 |
| 2009-01-27 | 132 | 137 | 131 | 134 | 780,000 | 1,340 |
| 2009-01-26 | 130 | 131 | 127 | 127 | 270,000 | 1,270 |
| 2009-01-23 | 132 | 135 | 128 | 129 | 606,000 | 1,290 |
| 2009-01-22 | 140 | 140 | 132 | 134 | 825,000 | 1,340 |
| 2009-01-21 | 143 | 143 | 138 | 139 | 810,000 | 1,390 |
| 2009-01-20 | 143 | 146 | 143 | 145 | 458,000 | 1,450 |
| 2009-01-19 | 146 | 148 | 142 | 143 | 475,000 | 1,430 |
| 2009-01-16 | 142 | 148 | 142 | 148 | 443,000 | 1,480 |
| 2009-01-15 | 142 | 144 | 140 | 141 | 725,000 | 1,410 |
| 2009-01-14 | 146 | 148 | 144 | 146 | 468,000 | 1,460 |
| 2009-01-13 | 153 | 153 | 145 | 147 | 798,000 | 1,470 |
| 2009-01-09 | 158 | 159 | 156 | 158 | 523,000 | 1,580 |
| 2009-01-08 | 160 | 162 | 156 | 160 | 1,004,000 | 1,600 |
| 2009-01-07 | 159 | 168 | 158 | 163 | 1,299,000 | 1,630 |
| 2009-01-06 | 158 | 159 | 154 | 156 | 574,000 | 1,560 |
| 2009-01-05 | 165 | 166 | 158 | 158 | 291,000 | 1,580 |
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
