7231 トピー工業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 217 | 223 | 216 | 216 | 495,000 | 2,160 |
| 2010-12-29 | 218 | 221 | 218 | 220 | 354,000 | 2,200 |
| 2010-12-28 | 218 | 221 | 216 | 218 | 573,000 | 2,180 |
| 2010-12-27 | 213 | 219 | 212 | 216 | 520,000 | 2,160 |
| 2010-12-24 | 218 | 220 | 215 | 216 | 550,000 | 2,160 |
| 2010-12-22 | 224 | 224 | 218 | 219 | 721,000 | 2,190 |
| 2010-12-21 | 224 | 225 | 222 | 223 | 749,000 | 2,230 |
| 2010-12-20 | 226 | 227 | 221 | 223 | 1,021,000 | 2,230 |
| 2010-12-17 | 229 | 230 | 224 | 226 | 1,253,000 | 2,260 |
| 2010-12-16 | 224 | 232 | 223 | 230 | 3,014,000 | 2,300 |
| 2010-12-15 | 227 | 230 | 220 | 223 | 1,931,000 | 2,230 |
| 2010-12-14 | 220 | 229 | 220 | 229 | 1,658,000 | 2,290 |
| 2010-12-13 | 213 | 219 | 212 | 219 | 962,000 | 2,190 |
| 2010-12-10 | 211 | 214 | 209 | 213 | 1,819,000 | 2,130 |
| 2010-12-09 | 209 | 210 | 206 | 209 | 1,114,000 | 2,090 |
| 2010-12-08 | 204 | 209 | 203 | 208 | 1,114,000 | 2,080 |
| 2010-12-07 | 199 | 205 | 199 | 204 | 1,066,000 | 2,040 |
| 2010-12-06 | 202 | 204 | 199 | 202 | 814,000 | 2,020 |
| 2010-12-03 | 200 | 203 | 198 | 202 | 1,267,000 | 2,020 |
| 2010-12-02 | 192 | 198 | 190 | 197 | 1,079,000 | 1,970 |
| 2010-12-01 | 188 | 191 | 185 | 189 | 872,000 | 1,890 |
| 2010-11-30 | 194 | 197 | 192 | 192 | 1,178,000 | 1,920 |
| 2010-11-29 | 191 | 195 | 190 | 194 | 1,216,000 | 1,940 |
| 2010-11-26 | 184 | 192 | 183 | 188 | 1,833,000 | 1,880 |
| 2010-11-25 | 179 | 184 | 177 | 182 | 976,000 | 1,820 |
| 2010-11-24 | 173 | 178 | 173 | 176 | 692,000 | 1,760 |
| 2010-11-22 | 175 | 178 | 174 | 177 | 908,000 | 1,770 |
| 2010-11-19 | 176 | 176 | 174 | 174 | 840,000 | 1,740 |
| 2010-11-18 | 169 | 174 | 168 | 174 | 779,000 | 1,740 |
| 2010-11-17 | 169 | 170 | 168 | 169 | 738,000 | 1,690 |
| 2010-11-16 | 172 | 172 | 170 | 170 | 401,000 | 1,700 |
| 2010-11-15 | 172 | 173 | 171 | 171 | 578,000 | 1,710 |
| 2010-11-12 | 174 | 175 | 172 | 172 | 790,000 | 1,720 |
| 2010-11-11 | 174 | 174 | 172 | 174 | 632,000 | 1,740 |
| 2010-11-10 | 172 | 175 | 172 | 173 | 1,092,000 | 1,730 |
| 2010-11-09 | 172 | 174 | 171 | 172 | 768,000 | 1,720 |
| 2010-11-08 | 173 | 174 | 170 | 172 | 831,000 | 1,720 |
| 2010-11-05 | 172 | 175 | 168 | 171 | 2,239,000 | 1,710 |
| 2010-11-04 | 185 | 191 | 168 | 172 | 3,444,000 | 1,720 |
| 2010-11-02 | 188 | 188 | 182 | 182 | 1,049,000 | 1,820 |
| 2010-11-01 | 197 | 198 | 192 | 193 | 785,000 | 1,930 |
| 2010-10-29 | 198 | 200 | 192 | 198 | 984,000 | 1,980 |
| 2010-10-28 | 208 | 209 | 200 | 202 | 1,699,000 | 2,020 |
| 2010-10-27 | 206 | 213 | 204 | 210 | 1,131,000 | 2,100 |
| 2010-10-26 | 203 | 206 | 202 | 204 | 894,000 | 2,040 |
| 2010-10-25 | 203 | 207 | 202 | 205 | 862,000 | 2,050 |
| 2010-10-22 | 202 | 209 | 202 | 205 | 1,469,000 | 2,050 |
| 2010-10-21 | 200 | 203 | 197 | 199 | 1,323,000 | 1,990 |
| 2010-10-20 | 190 | 198 | 188 | 197 | 1,084,000 | 1,970 |
| 2010-10-19 | 193 | 194 | 191 | 192 | 237,000 | 1,920 |
| 2010-10-18 | 190 | 195 | 189 | 191 | 406,000 | 1,910 |
| 2010-10-15 | 188 | 191 | 185 | 189 | 405,000 | 1,890 |
| 2010-10-14 | 185 | 188 | 184 | 187 | 470,000 | 1,870 |
| 2010-10-13 | 183 | 185 | 182 | 182 | 411,000 | 1,820 |
| 2010-10-12 | 191 | 191 | 181 | 182 | 623,000 | 1,820 |
| 2010-10-08 | 188 | 193 | 188 | 190 | 649,000 | 1,900 |
| 2010-10-07 | 185 | 188 | 185 | 188 | 509,000 | 1,880 |
| 2010-10-06 | 188 | 188 | 184 | 185 | 487,000 | 1,850 |
| 2010-10-05 | 183 | 188 | 183 | 185 | 634,000 | 1,850 |
| 2010-10-04 | 185 | 188 | 183 | 185 | 468,000 | 1,850 |
| 2010-10-01 | 186 | 187 | 183 | 184 | 321,000 | 1,840 |
| 2010-09-30 | 189 | 191 | 184 | 184 | 440,000 | 1,840 |
| 2010-09-29 | 188 | 191 | 187 | 190 | 307,000 | 1,900 |
| 2010-09-28 | 182 | 187 | 182 | 186 | 202,000 | 1,860 |
| 2010-09-27 | 185 | 185 | 181 | 185 | 173,000 | 1,850 |
| 2010-09-24 | 181 | 185 | 179 | 182 | 318,000 | 1,820 |
| 2010-09-22 | 187 | 187 | 183 | 184 | 371,000 | 1,840 |
| 2010-09-21 | 191 | 192 | 186 | 187 | 536,000 | 1,870 |
| 2010-09-17 | 182 | 188 | 181 | 186 | 676,000 | 1,860 |
| 2010-09-16 | 183 | 185 | 180 | 181 | 304,000 | 1,810 |
| 2010-09-15 | 180 | 185 | 178 | 182 | 763,000 | 1,820 |
| 2010-09-14 | 180 | 180 | 178 | 180 | 442,000 | 1,800 |
| 2010-09-13 | 183 | 184 | 179 | 179 | 263,000 | 1,790 |
| 2010-09-10 | 182 | 186 | 179 | 179 | 632,000 | 1,790 |
| 2010-09-09 | 183 | 184 | 181 | 183 | 226,000 | 1,830 |
| 2010-09-08 | 180 | 181 | 179 | 181 | 154,000 | 1,810 |
| 2010-09-07 | 184 | 185 | 177 | 183 | 248,000 | 1,830 |
| 2010-09-06 | 184 | 186 | 181 | 184 | 249,000 | 1,840 |
| 2010-09-03 | 185 | 186 | 181 | 183 | 129,000 | 1,830 |
| 2010-09-02 | 182 | 184 | 180 | 184 | 242,000 | 1,840 |
| 2010-09-01 | 176 | 181 | 172 | 180 | 319,000 | 1,800 |
| 2010-08-31 | 182 | 182 | 175 | 176 | 240,000 | 1,760 |
| 2010-08-30 | 188 | 189 | 184 | 185 | 248,000 | 1,850 |
| 2010-08-27 | 176 | 184 | 175 | 184 | 242,000 | 1,840 |
| 2010-08-26 | 178 | 178 | 173 | 176 | 172,000 | 1,760 |
| 2010-08-25 | 174 | 178 | 172 | 177 | 234,000 | 1,770 |
| 2010-08-24 | 175 | 176 | 174 | 175 | 113,000 | 1,750 |
| 2010-08-23 | 178 | 179 | 175 | 178 | 243,000 | 1,780 |
| 2010-08-20 | 187 | 187 | 180 | 181 | 360,000 | 1,810 |
| 2010-08-19 | 186 | 187 | 185 | 186 | 246,000 | 1,860 |
| 2010-08-18 | 185 | 187 | 183 | 187 | 264,000 | 1,870 |
| 2010-08-17 | 187 | 188 | 183 | 185 | 444,000 | 1,850 |
| 2010-08-16 | 188 | 190 | 187 | 189 | 234,000 | 1,890 |
| 2010-08-13 | 191 | 193 | 188 | 192 | 264,000 | 1,920 |
| 2010-08-12 | 191 | 191 | 186 | 190 | 314,000 | 1,900 |
| 2010-08-11 | 194 | 196 | 192 | 194 | 507,000 | 1,940 |
| 2010-08-10 | 204 | 204 | 198 | 199 | 281,000 | 1,990 |
| 2010-08-09 | 200 | 205 | 200 | 203 | 373,000 | 2,030 |
| 2010-08-06 | 208 | 209 | 200 | 202 | 1,574,000 | 2,020 |
| 2010-08-05 | 198 | 212 | 197 | 212 | 1,964,000 | 2,120 |
| 2010-08-04 | 195 | 197 | 191 | 194 | 370,000 | 1,940 |
| 2010-08-03 | 197 | 198 | 196 | 197 | 234,000 | 1,970 |
| 2010-08-02 | 197 | 198 | 193 | 193 | 277,000 | 1,930 |
| 2010-07-30 | 199 | 199 | 193 | 195 | 300,000 | 1,950 |
| 2010-07-29 | 200 | 203 | 196 | 200 | 348,000 | 2,000 |
| 2010-07-28 | 195 | 200 | 193 | 200 | 315,000 | 2,000 |
| 2010-07-27 | 193 | 196 | 193 | 193 | 98,000 | 1,930 |
| 2010-07-26 | 192 | 194 | 190 | 192 | 182,000 | 1,920 |
| 2010-07-23 | 192 | 192 | 186 | 188 | 399,000 | 1,880 |
| 2010-07-22 | 186 | 187 | 185 | 186 | 247,000 | 1,860 |
| 2010-07-21 | 196 | 196 | 186 | 188 | 401,000 | 1,880 |
| 2010-07-20 | 194 | 199 | 193 | 196 | 390,000 | 1,960 |
| 2010-07-16 | 196 | 196 | 192 | 194 | 277,000 | 1,940 |
| 2010-07-15 | 198 | 200 | 196 | 198 | 193,000 | 1,980 |
| 2010-07-14 | 200 | 203 | 199 | 202 | 286,000 | 2,020 |
| 2010-07-13 | 200 | 201 | 196 | 196 | 295,000 | 1,960 |
| 2010-07-12 | 196 | 202 | 196 | 197 | 311,000 | 1,970 |
| 2010-07-09 | 203 | 203 | 198 | 199 | 286,000 | 1,990 |
| 2010-07-08 | 205 | 205 | 200 | 202 | 745,000 | 2,020 |
| 2010-07-07 | 196 | 200 | 195 | 198 | 1,275,000 | 1,980 |
| 2010-07-06 | 180 | 193 | 177 | 191 | 813,000 | 1,910 |
| 2010-07-05 | 179 | 181 | 177 | 181 | 247,000 | 1,810 |
| 2010-07-02 | 176 | 179 | 175 | 178 | 342,000 | 1,780 |
| 2010-07-01 | 179 | 181 | 175 | 175 | 610,000 | 1,750 |
| 2010-06-30 | 182 | 187 | 178 | 184 | 542,000 | 1,840 |
| 2010-06-29 | 189 | 193 | 186 | 187 | 430,000 | 1,870 |
| 2010-06-28 | 193 | 195 | 191 | 194 | 349,000 | 1,940 |
| 2010-06-25 | 195 | 198 | 192 | 195 | 535,000 | 1,950 |
| 2010-06-24 | 193 | 201 | 192 | 199 | 628,000 | 1,990 |
| 2010-06-23 | 196 | 197 | 193 | 196 | 362,000 | 1,960 |
| 2010-06-22 | 198 | 202 | 197 | 199 | 559,000 | 1,990 |
| 2010-06-21 | 191 | 206 | 191 | 198 | 1,252,000 | 1,980 |
| 2010-06-18 | 188 | 190 | 184 | 187 | 590,000 | 1,870 |
| 2010-06-17 | 189 | 192 | 188 | 188 | 316,000 | 1,880 |
| 2010-06-16 | 187 | 189 | 186 | 188 | 648,000 | 1,880 |
| 2010-06-15 | 181 | 187 | 180 | 182 | 736,000 | 1,820 |
| 2010-06-14 | 180 | 182 | 178 | 180 | 255,000 | 1,800 |
| 2010-06-11 | 178 | 181 | 174 | 175 | 1,045,000 | 1,750 |
| 2010-06-10 | 173 | 174 | 166 | 170 | 868,000 | 1,700 |
| 2010-06-09 | 181 | 181 | 171 | 172 | 1,159,000 | 1,720 |
| 2010-06-08 | 185 | 188 | 183 | 183 | 635,000 | 1,830 |
| 2010-06-07 | 183 | 185 | 179 | 184 | 676,000 | 1,840 |
| 2010-06-04 | 188 | 190 | 185 | 188 | 726,000 | 1,880 |
| 2010-06-03 | 188 | 189 | 184 | 186 | 846,000 | 1,860 |
| 2010-06-02 | 181 | 186 | 180 | 185 | 554,000 | 1,850 |
| 2010-06-01 | 190 | 191 | 184 | 185 | 565,000 | 1,850 |
| 2010-05-31 | 186 | 193 | 183 | 190 | 1,272,000 | 1,900 |
| 2010-05-28 | 190 | 196 | 186 | 188 | 1,551,000 | 1,880 |
| 2010-05-27 | 177 | 187 | 177 | 185 | 603,000 | 1,850 |
| 2010-05-26 | 186 | 190 | 176 | 182 | 734,000 | 1,820 |
| 2010-05-25 | 189 | 192 | 182 | 186 | 606,000 | 1,860 |
| 2010-05-24 | 191 | 195 | 187 | 193 | 567,000 | 1,930 |
| 2010-05-21 | 191 | 197 | 188 | 192 | 711,000 | 1,920 |
| 2010-05-20 | 199 | 206 | 196 | 198 | 492,000 | 1,980 |
| 2010-05-19 | 200 | 205 | 193 | 203 | 1,346,000 | 2,030 |
| 2010-05-18 | 217 | 218 | 206 | 208 | 609,000 | 2,080 |
| 2010-05-17 | 219 | 219 | 212 | 214 | 615,000 | 2,140 |
| 2010-05-14 | 217 | 226 | 217 | 221 | 1,525,000 | 2,210 |
| 2010-05-13 | 216 | 228 | 211 | 223 | 1,647,000 | 2,230 |
| 2010-05-12 | 217 | 223 | 213 | 216 | 761,000 | 2,160 |
| 2010-05-11 | 225 | 225 | 214 | 217 | 721,000 | 2,170 |
| 2010-05-10 | 212 | 219 | 208 | 219 | 821,000 | 2,190 |
| 2010-05-07 | 213 | 215 | 209 | 212 | 939,000 | 2,120 |
| 2010-05-06 | 218 | 219 | 213 | 218 | 915,000 | 2,180 |
| 2010-04-30 | 218 | 225 | 218 | 224 | 999,000 | 2,240 |
| 2010-04-28 | 222 | 225 | 219 | 224 | 790,000 | 2,240 |
| 2010-04-27 | 224 | 230 | 222 | 229 | 922,000 | 2,290 |
| 2010-04-26 | 222 | 227 | 221 | 223 | 615,000 | 2,230 |
| 2010-04-23 | 212 | 221 | 211 | 221 | 655,000 | 2,210 |
| 2010-04-22 | 210 | 215 | 208 | 213 | 504,000 | 2,130 |
| 2010-04-21 | 211 | 216 | 207 | 214 | 977,000 | 2,140 |
| 2010-04-20 | 208 | 214 | 208 | 211 | 417,000 | 2,110 |
| 2010-04-19 | 208 | 210 | 206 | 208 | 556,000 | 2,080 |
| 2010-04-16 | 218 | 218 | 215 | 215 | 190,000 | 2,150 |
| 2010-04-15 | 218 | 219 | 217 | 218 | 369,000 | 2,180 |
| 2010-04-14 | 221 | 221 | 215 | 217 | 415,000 | 2,170 |
| 2010-04-13 | 220 | 222 | 218 | 218 | 397,000 | 2,180 |
| 2010-04-12 | 222 | 222 | 218 | 220 | 424,000 | 2,200 |
| 2010-04-09 | 216 | 221 | 216 | 221 | 447,000 | 2,210 |
| 2010-04-08 | 220 | 222 | 217 | 217 | 467,000 | 2,170 |
| 2010-04-07 | 218 | 226 | 218 | 224 | 1,001,000 | 2,240 |
| 2010-04-06 | 215 | 217 | 211 | 216 | 694,000 | 2,160 |
| 2010-04-05 | 215 | 217 | 212 | 215 | 814,000 | 2,150 |
| 2010-04-02 | 219 | 219 | 213 | 215 | 648,000 | 2,150 |
| 2010-04-01 | 212 | 219 | 212 | 219 | 1,171,000 | 2,190 |
| 2010-03-31 | 210 | 215 | 210 | 212 | 822,000 | 2,120 |
| 2010-03-30 | 207 | 210 | 205 | 210 | 553,000 | 2,100 |
| 2010-03-29 | 204 | 210 | 202 | 205 | 832,000 | 2,050 |
| 2010-03-26 | 192 | 203 | 192 | 202 | 709,000 | 2,020 |
| 2010-03-25 | 195 | 197 | 194 | 194 | 294,000 | 1,940 |
| 2010-03-24 | 199 | 199 | 193 | 197 | 445,000 | 1,970 |
| 2010-03-23 | 198 | 199 | 195 | 196 | 529,000 | 1,960 |
| 2010-03-19 | 192 | 197 | 192 | 197 | 725,000 | 1,970 |
| 2010-03-18 | 192 | 194 | 187 | 188 | 968,000 | 1,880 |
| 2010-03-17 | 195 | 196 | 186 | 194 | 1,350,000 | 1,940 |
| 2010-03-16 | 196 | 199 | 194 | 195 | 1,012,000 | 1,950 |
| 2010-03-15 | 188 | 197 | 188 | 196 | 1,433,000 | 1,960 |
| 2010-03-12 | 187 | 189 | 183 | 183 | 1,150,000 | 1,830 |
| 2010-03-11 | 185 | 187 | 181 | 185 | 827,000 | 1,850 |
| 2010-03-10 | 185 | 186 | 182 | 185 | 1,047,000 | 1,850 |
| 2010-03-09 | 181 | 186 | 181 | 185 | 676,000 | 1,850 |
| 2010-03-08 | 177 | 185 | 176 | 181 | 867,000 | 1,810 |
| 2010-03-05 | 174 | 177 | 171 | 177 | 807,000 | 1,770 |
| 2010-03-04 | 176 | 176 | 173 | 174 | 991,000 | 1,740 |
| 2010-03-03 | 165 | 178 | 163 | 178 | 2,066,000 | 1,780 |
| 2010-03-02 | 158 | 163 | 158 | 162 | 602,000 | 1,620 |
| 2010-03-01 | 163 | 163 | 159 | 160 | 454,000 | 1,600 |
| 2010-02-26 | 161 | 165 | 159 | 161 | 886,000 | 1,610 |
| 2010-02-25 | 157 | 160 | 155 | 159 | 461,000 | 1,590 |
| 2010-02-24 | 153 | 157 | 152 | 154 | 687,000 | 1,540 |
| 2010-02-23 | 154 | 155 | 150 | 153 | 294,000 | 1,530 |
| 2010-02-22 | 150 | 154 | 150 | 153 | 459,000 | 1,530 |
| 2010-02-19 | 155 | 155 | 148 | 148 | 646,000 | 1,480 |
| 2010-02-18 | 157 | 157 | 151 | 154 | 456,000 | 1,540 |
| 2010-02-17 | 155 | 157 | 154 | 156 | 362,000 | 1,560 |
| 2010-02-16 | 149 | 154 | 149 | 154 | 455,000 | 1,540 |
| 2010-02-15 | 153 | 153 | 148 | 148 | 309,000 | 1,480 |
| 2010-02-12 | 153 | 153 | 150 | 152 | 319,000 | 1,520 |
| 2010-02-10 | 153 | 156 | 152 | 153 | 276,000 | 1,530 |
| 2010-02-09 | 151 | 158 | 150 | 153 | 595,000 | 1,530 |
| 2010-02-08 | 155 | 157 | 153 | 153 | 298,000 | 1,530 |
| 2010-02-05 | 151 | 157 | 151 | 155 | 533,000 | 1,550 |
| 2010-02-04 | 157 | 159 | 153 | 157 | 329,000 | 1,570 |
| 2010-02-03 | 156 | 160 | 154 | 159 | 423,000 | 1,590 |
| 2010-02-02 | 155 | 157 | 153 | 154 | 483,000 | 1,540 |
| 2010-02-01 | 151 | 157 | 148 | 154 | 910,000 | 1,540 |
| 2010-01-29 | 158 | 158 | 151 | 151 | 628,000 | 1,510 |
| 2010-01-28 | 156 | 160 | 153 | 159 | 511,000 | 1,590 |
| 2010-01-27 | 160 | 160 | 154 | 154 | 416,000 | 1,540 |
| 2010-01-26 | 166 | 166 | 159 | 160 | 369,000 | 1,600 |
| 2010-01-25 | 163 | 166 | 160 | 164 | 325,000 | 1,640 |
| 2010-01-22 | 165 | 166 | 163 | 166 | 401,000 | 1,660 |
| 2010-01-21 | 163 | 169 | 163 | 168 | 751,000 | 1,680 |
| 2010-01-20 | 175 | 176 | 162 | 164 | 2,433,000 | 1,640 |
| 2010-01-19 | 175 | 176 | 173 | 174 | 259,000 | 1,740 |
| 2010-01-18 | 174 | 176 | 172 | 174 | 530,000 | 1,740 |
| 2010-01-15 | 186 | 189 | 176 | 177 | 1,797,000 | 1,770 |
| 2010-01-14 | 169 | 176 | 168 | 176 | 1,162,000 | 1,760 |
| 2010-01-13 | 169 | 171 | 169 | 170 | 224,000 | 1,700 |
| 2010-01-12 | 169 | 172 | 169 | 172 | 369,000 | 1,720 |
| 2010-01-08 | 167 | 172 | 167 | 172 | 417,000 | 1,720 |
| 2010-01-07 | 169 | 170 | 166 | 167 | 227,000 | 1,670 |
| 2010-01-06 | 172 | 172 | 167 | 170 | 289,000 | 1,700 |
| 2010-01-05 | 173 | 175 | 171 | 172 | 388,000 | 1,720 |
| 2010-01-04 | 166 | 172 | 166 | 171 | 176,000 | 1,710 |
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
