1. HOME >
  2. 株価時系列 >
  3. 7231 >
  4. 2012年

7231 トピー工業(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28206208203204790,0002,040
2012-12-271942061932051,283,0002,050
2012-12-26187194187192613,0001,920
2012-12-25188192187188581,0001,880
2012-12-211931941861901,032,0001,900
2012-12-20189193187191954,0001,910
2012-12-191911921861891,405,0001,890
2012-12-18188190187187753,0001,870
2012-12-17190191187188604,0001,880
2012-12-14187188184188921,0001,880
2012-12-131811871811861,062,0001,860
2012-12-12177179176179561,0001,790
2012-12-11180181175177829,0001,770
2012-12-101881891831851,236,0001,850
2012-12-071781831751821,074,0001,820
2012-12-06174176174176460,0001,760
2012-12-05174175170173595,0001,730
2012-12-04174175172173258,0001,730
2012-12-03176176173174384,0001,740
2012-11-30179179174176592,0001,760
2012-11-29172176172174623,0001,740
2012-11-28180180171172628,0001,720
2012-11-27180182177182659,0001,820
2012-11-26178182177179665,0001,790
2012-11-22176178175178496,0001,780
2012-11-21173176171174859,0001,740
2012-11-20169173167171809,0001,710
2012-11-19165168163166772,0001,660
2012-11-16162164158163595,0001,630
2012-11-15154162153162583,0001,620
2012-11-14151153150152213,0001,520
2012-11-13154154149151378,0001,510
2012-11-12155156153154478,0001,540
2012-11-09151155150154437,0001,540
2012-11-08152153151152343,0001,520
2012-11-07159160155155496,0001,550
2012-11-06162162158158305,0001,580
2012-11-05163164159162552,0001,620
2012-11-021621661611621,188,0001,620
2012-11-01158160155160850,0001,600
2012-10-31155157154155459,0001,550
2012-10-30152157151152543,0001,520
2012-10-29151153150150280,0001,500
2012-10-26153154151154491,0001,540
2012-10-25154155149153627,0001,530
2012-10-24155157153153478,0001,530
2012-10-23163165157158480,0001,580
2012-10-22154163154161555,0001,610
2012-10-19157160156159478,0001,590
2012-10-18155160154160434,0001,600
2012-10-17156157153156581,0001,560
2012-10-16149155149154639,0001,540
2012-10-15144150143147681,0001,470
2012-10-12142146142145728,0001,450
2012-10-11145146142142446,0001,420
2012-10-10145147143144574,0001,440
2012-10-09150151148148387,0001,480
2012-10-05154155151151527,0001,510
2012-10-041501561491531,020,0001,530
2012-10-03151152148148688,0001,480
2012-10-02152154151152489,0001,520
2012-10-01152154149150725,0001,500
2012-09-281611611531571,610,0001,570
2012-09-271561611541601,428,0001,600
2012-09-261621621561561,839,0001,560
2012-09-251721731611652,175,0001,650
2012-09-241791801721741,549,0001,740
2012-09-211891921801842,351,0001,840
2012-09-201921921861891,263,0001,890
2012-09-191861931841911,583,0001,910
2012-09-181811831791821,371,0001,820
2012-09-141761801761791,585,0001,790
2012-09-13175177173175981,0001,750
2012-09-121741781731741,283,0001,740
2012-09-11179179171174981,0001,740
2012-09-10178182175180827,0001,800
2012-09-07175178174177853,0001,770
2012-09-061741741681701,520,0001,700
2012-09-05184184173174978,0001,740
2012-09-04185187181183818,0001,830
2012-09-03190191183184933,0001,840
2012-08-31190192189191669,0001,910
2012-08-30196197190190991,0001,900
2012-08-29203205198198999,0001,980
2012-08-28208208201202953,0002,020
2012-08-27209210206207655,0002,070
2012-08-24207207202203839,0002,030
2012-08-23208211206210926,0002,100
2012-08-222142162062091,140,0002,090
2012-08-212182192132171,283,0002,170
2012-08-20208212207211829,0002,110
2012-08-172072102032051,090,0002,050
2012-08-161952081952061,261,0002,060
2012-08-15199201194196352,0001,960
2012-08-14198201197200276,0002,000
2012-08-13199201196198344,0001,980
2012-08-10199203192200383,0002,000
2012-08-09197199196199385,0001,990
2012-08-08199201194194362,0001,940
2012-08-07202206194197425,0001,970
2012-08-06196198194198180,0001,980
2012-08-03195197192193240,0001,930
2012-08-02197203193194498,0001,940
2012-08-01204205195197241,0001,970
2012-07-31203206202205253,0002,050
2012-07-30201203200203263,0002,030
2012-07-27198198194197212,0001,970
2012-07-26192194189193222,0001,930
2012-07-25192193188189202,0001,890
2012-07-24197198194195219,0001,950
2012-07-23204204196196198,0001,960
2012-07-20213213206207166,0002,070
2012-07-19210213208213118,0002,130
2012-07-18209210205207151,0002,070
2012-07-17217217209210107,0002,100
2012-07-13210216210214158,0002,140
2012-07-12218220211212272,0002,120
2012-07-11220222217219170,0002,190
2012-07-10229230221221211,0002,210
2012-07-09230230226227213,0002,270
2012-07-06236236229232353,0002,320
2012-07-05236242236239229,0002,390
2012-07-04236242236240326,0002,400
2012-07-03232237231235215,0002,350
2012-07-02234234229232301,0002,320
2012-06-29225229223226285,0002,260
2012-06-28223226223225175,0002,250
2012-06-27219220215220129,0002,200
2012-06-26219221215217186,0002,170
2012-06-25225226220220182,0002,200
2012-06-22224229223225144,0002,250
2012-06-21225227223227275,0002,270
2012-06-20219224219223210,0002,230
2012-06-19220222216216292,0002,160
2012-06-18221224220224222,0002,240
2012-06-15222223214216305,0002,160
2012-06-14228229221222316,0002,220
2012-06-13222228217227672,0002,270
2012-06-12213215210214246,0002,140
2012-06-11220220215218184,0002,180
2012-06-08214214208212312,0002,120
2012-06-07209215208214390,0002,140
2012-06-06202206199201734,0002,010
2012-06-05197203197199423,0001,990
2012-06-04197200195197174,0001,970
2012-06-01216216203204199,0002,040
2012-05-31216217213216260,0002,160
2012-05-30217221211221272,0002,210
2012-05-29206216206216275,0002,160
2012-05-28214214207209322,0002,090
2012-05-25220221214216136,0002,160
2012-05-24222223216220161,0002,200
2012-05-23223225220223264,0002,230
2012-05-22226226220224349,0002,240
2012-05-21221224220222172,0002,220
2012-05-18221222213218347,0002,180
2012-05-17222232220229269,0002,290
2012-05-16222224218219204,0002,190
2012-05-15226227219222332,0002,220
2012-05-14238239230230242,0002,300
2012-05-11244248237240575,0002,400
2012-05-10236244233241559,0002,410
2012-05-09236238232233251,0002,330
2012-05-08235243233240258,0002,400
2012-05-07235237232233335,0002,330
2012-05-02244248242243243,0002,430
2012-05-01251251242243198,0002,430
2012-04-27252257245248409,0002,480
2012-04-26254255250252185,0002,520
2012-04-25250252248251155,0002,510
2012-04-24247251246249193,0002,490
2012-04-23255257248250313,0002,500
2012-04-20258258251255293,0002,550
2012-04-19251261251255410,0002,550
2012-04-18249256247255357,0002,550
2012-04-17251253240245568,0002,450
2012-04-16251255250250328,0002,500
2012-04-13262264255257705,0002,570
2012-04-12255259250258482,0002,580
2012-04-11245253245251497,0002,510
2012-04-10245253245251534,0002,510
2012-04-09247249245245403,0002,450
2012-04-06259259252255403,0002,550
2012-04-05266266259263619,0002,630
2012-04-042692732672681,043,0002,680
2012-04-03261270259267967,0002,670
2012-04-02259262257259354,0002,590
2012-03-30257258254257264,0002,570
2012-03-29259259254257311,0002,570
2012-03-28262263259260415,0002,600
2012-03-27262263257262457,0002,620
2012-03-26262265258259836,0002,590
2012-03-23252261252259782,0002,590
2012-03-22252258252257490,0002,570
2012-03-21258258254254672,0002,540
2012-03-19253259252259609,0002,590
2012-03-16251255248253792,0002,530
2012-03-15244257243254844,0002,540
2012-03-14241244240242454,0002,420
2012-03-13238242236236340,0002,360
2012-03-12241241238238221,0002,380
2012-03-09242243238241505,0002,410
2012-03-08239241237237283,0002,370
2012-03-07239239234239466,0002,390
2012-03-06236239231232257,0002,320
2012-03-05238241238239261,0002,390
2012-03-02234237232236354,0002,360
2012-03-01237238229230393,0002,300
2012-02-29242242234234588,0002,340
2012-02-28236243235242446,0002,420
2012-02-27239246239242412,0002,420
2012-02-24234241234237444,0002,370
2012-02-23237237232235376,0002,350
2012-02-22232238230235290,0002,350
2012-02-21232233229232291,0002,320
2012-02-20232234230231241,0002,310
2012-02-17228230224230497,0002,300
2012-02-16225225222223318,0002,230
2012-02-15218225218225494,0002,250
2012-02-14215218214217300,0002,170
2012-02-13218218213216223,0002,160
2012-02-10223224217218205,0002,180
2012-02-09224226223225174,0002,250
2012-02-08224227222227333,0002,270
2012-02-07224224221221164,0002,210
2012-02-062172272122251,203,0002,250
2012-02-03218218211211398,0002,110
2012-02-02215217214216260,0002,160
2012-02-01212216211211344,0002,110
2012-01-31211215208210548,0002,100
2012-01-30205211205210404,0002,100
2012-01-27209213206206595,0002,060
2012-01-26218218210211346,0002,110
2012-01-25217217215216327,0002,160
2012-01-24219219215215375,0002,150
2012-01-23217219214215400,0002,150
2012-01-202132192112151,024,0002,150
2012-01-19207209205207546,0002,070
2012-01-18200208193204494,0002,040
2012-01-17194201193200291,0002,000
2012-01-16200200193194242,0001,940
2012-01-131952081951991,163,0001,990
2012-01-12193195192192108,0001,920
2012-01-11194195193195124,0001,950
2012-01-10192195191192240,0001,920
2012-01-06195195190191197,0001,910
2012-01-05194195193195133,0001,950
2012-01-04194195192193282,0001,930

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