1. HOME >
  2. 株価時系列 >
  3. 7231 >
  4. 2011年

7231 トピー工業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30187189185189157,0001,890
2011-12-29182186181186239,0001,860
2011-12-28180182180182337,0001,820
2011-12-27187187182183239,0001,830
2011-12-26190190186187220,0001,870
2011-12-22188188185186252,0001,860
2011-12-21194196190191173,0001,910
2011-12-20189192188192140,0001,920
2011-12-19188190186189244,0001,890
2011-12-16194195188188200,0001,880
2011-12-15195199193195465,0001,950
2011-12-14194196193193237,0001,930
2011-12-13192197192195285,0001,950
2011-12-12193198190196416,0001,960
2011-12-09186189186188419,0001,880
2011-12-08196196190191346,0001,910
2011-12-07186195186194342,0001,940
2011-12-06196196186186406,0001,860
2011-12-05195196193195230,0001,950
2011-12-02197197194196215,0001,960
2011-12-01199200194197525,0001,970
2011-11-30185193185193472,0001,930
2011-11-29183188183188315,0001,880
2011-11-28180183179181201,0001,810
2011-11-25178181178178146,0001,780
2011-11-24180183178180272,0001,800
2011-11-22181185181185201,0001,850
2011-11-21181183178181291,0001,810
2011-11-18176179176178201,0001,780
2011-11-17177181176179176,0001,790
2011-11-16182183177178163,0001,780
2011-11-15183185181182155,0001,820
2011-11-14187187181185180,0001,850
2011-11-11180184177183230,0001,830
2011-11-10182184181182208,0001,820
2011-11-09183188182188252,0001,880
2011-11-08187188181181324,0001,810
2011-11-07193194187188261,0001,880
2011-11-04186192183190546,0001,900
2011-11-02184184179180469,0001,800
2011-11-01194194188188257,0001,880
2011-10-31199200192193814,0001,930
2011-10-282102111971981,024,0001,980
2011-10-272022072002071,246,0002,070
2011-10-26192200192197660,0001,970
2011-10-251881981871951,133,0001,950
2011-10-24183187180186219,0001,860
2011-10-21181182178179197,0001,790
2011-10-20184184178179267,0001,790
2011-10-19181185180183315,0001,830
2011-10-18182182180181160,0001,810
2011-10-17183184181184274,0001,840
2011-10-14187187178178495,0001,780
2011-10-13186190186188366,0001,880
2011-10-12184186182186282,0001,860
2011-10-11183186182186283,0001,860
2011-10-07177181177179228,0001,790
2011-10-06173176173175170,0001,750
2011-10-05181181169170552,0001,700
2011-10-04172180172178362,0001,780
2011-10-03185185171177779,0001,770
2011-09-30192192185188537,0001,880
2011-09-29186192184192531,0001,920
2011-09-28178189178189646,0001,890
2011-09-27176181176178422,0001,780
2011-09-26183183171171449,0001,710
2011-09-22182184180182490,0001,820
2011-09-21193193186187541,0001,870
2011-09-20192194191193289,0001,930
2011-09-16190198188197646,0001,970
2011-09-15183187182187542,0001,870
2011-09-14189190181183627,0001,830
2011-09-13192193188189475,0001,890
2011-09-12190193188192258,0001,920
2011-09-09196199190194610,0001,940
2011-09-08202203195198602,0001,980
2011-09-07197199194197305,0001,970
2011-09-06201201192193536,0001,930
2011-09-05209209201203452,0002,030
2011-09-02211215208212431,0002,120
2011-09-01211217210214411,0002,140
2011-08-31214214209212455,0002,120
2011-08-30213215212213359,0002,130
2011-08-29207213205209394,0002,090
2011-08-26202211202209550,0002,090
2011-08-25198207198201345,0002,010
2011-08-24200204196197321,0001,970
2011-08-23198199194197354,0001,970
2011-08-22200203194194434,0001,940
2011-08-19207207203204395,0002,040
2011-08-18214214209210377,0002,100
2011-08-17212214209213249,0002,130
2011-08-16212214210212743,0002,120
2011-08-15218221208209841,0002,090
2011-08-12220222211213837,0002,130
2011-08-11214222213218556,0002,180
2011-08-10222228220222756,0002,220
2011-08-09206219202217890,0002,170
2011-08-082252252122121,009,0002,120
2011-08-052302392262291,238,0002,290
2011-08-042432482412451,008,0002,450
2011-08-032352432352391,087,0002,390
2011-08-02238241237241347,0002,410
2011-08-01238243237241618,0002,410
2011-07-29242244236240635,0002,400
2011-07-28243246240243713,0002,430
2011-07-27242244239243450,0002,430
2011-07-26244246243244694,0002,440
2011-07-25244244242244296,0002,440
2011-07-22246246242244845,0002,440
2011-07-212462512422442,080,0002,440
2011-07-202312472262463,006,0002,460
2011-07-19220230220229870,0002,290
2011-07-15220225220223323,0002,230
2011-07-14217226215223538,0002,230
2011-07-13217220217218291,0002,180
2011-07-12222224220221255,0002,210
2011-07-11222228221226262,0002,260
2011-07-08227227223225338,0002,250
2011-07-07224227223223364,0002,230
2011-07-06226227223227639,0002,270
2011-07-05232232225228598,0002,280
2011-07-04227229227229136,0002,290
2011-07-01230230226226273,0002,260
2011-06-30224228222228655,0002,280
2011-06-29224224219223458,0002,230
2011-06-28221225221222331,0002,220
2011-06-27220223220220340,0002,200
2011-06-24221222219221221,0002,210
2011-06-23219224217221963,0002,210
2011-06-222122202112181,130,0002,180
2011-06-21210212207212424,0002,120
2011-06-20206207204207143,0002,070
2011-06-17208208204207422,0002,070
2011-06-16205209205206223,0002,060
2011-06-15208209205208219,0002,080
2011-06-14203206201205374,0002,050
2011-06-13204205199203337,0002,030
2011-06-10214216206208845,0002,080
2011-06-09206208204208662,0002,080
2011-06-082032102032081,297,0002,080
2011-06-07197201195199804,0001,990
2011-06-06197201197200494,0002,000
2011-06-03200202198199387,0001,990
2011-06-02202205202202217,0002,020
2011-06-01212212204210515,0002,100
2011-05-31201210200206991,0002,060
2011-05-30192200190200542,0002,000
2011-05-27189192189190310,0001,900
2011-05-26192193189191443,0001,910
2011-05-25193195187192610,0001,920
2011-05-24194197193195522,0001,950
2011-05-23199199196197186,0001,970
2011-05-20208209203203262,0002,030
2011-05-19209213206207319,0002,070
2011-05-18200206199206480,0002,060
2011-05-17197200194198716,0001,980
2011-05-16203204196197777,0001,970
2011-05-13211214203207862,0002,070
2011-05-12215221212213660,0002,130
2011-05-11217218215216409,0002,160
2011-05-10212217212216321,0002,160
2011-05-09215215212212196,0002,120
2011-05-06214216213215188,0002,150
2011-05-02217217214216246,0002,160
2011-04-28213214209212343,0002,120
2011-04-27210212208210592,0002,100
2011-04-26212212207208266,0002,080
2011-04-25214215209210473,0002,100
2011-04-222042132022111,473,0002,110
2011-04-212062112062061,473,0002,060
2011-04-20204207200206619,0002,060
2011-04-19204206202203141,0002,030
2011-04-18204208204207316,0002,070
2011-04-15208208202204245,0002,040
2011-04-14197211197207545,0002,070
2011-04-13194201194199190,0001,990
2011-04-12198200195195175,0001,950
2011-04-11196201196199223,0001,990
2011-04-08193200192197388,0001,970
2011-04-07195201194195206,0001,950
2011-04-06200202194195367,0001,950
2011-04-05204206197200567,0002,000
2011-04-04213216200203672,0002,030
2011-04-01220222213213278,0002,130
2011-03-31225225214218652,0002,180
2011-03-30210220210220575,0002,200
2011-03-29206211202207613,0002,070
2011-03-28207209204207344,0002,070
2011-03-25210211204206433,0002,060
2011-03-24212212207207459,0002,070
2011-03-23211213206206485,0002,060
2011-03-22201207200206551,0002,060
2011-03-18184193183190652,0001,900
2011-03-17165183164179819,0001,790
2011-03-16163180163171796,0001,710
2011-03-151961971391491,268,0001,490
2011-03-14205209197200714,0002,000
2011-03-11227231226226622,0002,260
2011-03-10233235231231233,0002,310
2011-03-09239241237237174,0002,370
2011-03-08233238233234174,0002,340
2011-03-07239239235236173,0002,360
2011-03-04243243237239314,0002,390
2011-03-03240242236241368,0002,410
2011-03-02241243239239400,0002,390
2011-03-01244247241247413,0002,470
2011-02-282292442262431,089,0002,430
2011-02-25227232225228523,0002,280
2011-02-24235236229230384,0002,300
2011-02-23230241230237558,0002,370
2011-02-22242242236236316,0002,360
2011-02-21246246240244309,0002,440
2011-02-18247248241247640,0002,470
2011-02-17251251245247614,0002,470
2011-02-162502552482491,123,0002,490
2011-02-152402522382462,036,0002,460
2011-02-14234238234238626,0002,380
2011-02-10235236234234589,0002,340
2011-02-09233237233236914,0002,360
2011-02-08235235232233534,0002,330
2011-02-072372392302311,357,0002,310
2011-02-04237238231234758,0002,340
2011-02-03230231226229386,0002,290
2011-02-02231234230232763,0002,320
2011-02-01233233228232619,0002,320
2011-01-31227232218231966,0002,310
2011-01-28229234226231716,0002,310
2011-01-27228230225229550,0002,290
2011-01-26226228225226353,0002,260
2011-01-25218232218227906,0002,270
2011-01-24218220214218758,0002,180
2011-01-21226227215217829,0002,170
2011-01-20228229222225763,0002,250
2011-01-19231231228229578,0002,290
2011-01-18229232229231354,0002,310
2011-01-17230233230230530,0002,300
2011-01-14227231226229564,0002,290
2011-01-13231234229229601,0002,290
2011-01-12237237231232552,0002,320
2011-01-112292372292361,629,0002,360
2011-01-072282322272291,135,0002,290
2011-01-062322322272291,472,0002,290
2011-01-05219226219226849,0002,260
2011-01-04219222217218983,0002,180

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