1. HOME >
  2. 株価時系列 >
  3. 7231 >
  4. 2013年

7231 トピー工業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30192196190195961,0001,950
2013-12-271881921861921,055,0001,920
2013-12-261851901851881,066,0001,880
2013-12-25185187183186754,0001,860
2013-12-24189190185186785,0001,860
2013-12-20191192188191579,0001,910
2013-12-19193196188192771,0001,920
2013-12-18188193188193387,0001,930
2013-12-17191192187188634,0001,880
2013-12-16193194191192297,0001,920
2013-12-131941951931931,069,0001,930
2013-12-12195196194194358,0001,940
2013-12-11198199195196187,0001,960
2013-12-10199199197198270,0001,980
2013-12-09198200197200374,0002,000
2013-12-06193195193195337,0001,950
2013-12-051971981931941,045,0001,940
2013-12-04198200197197356,0001,970
2013-12-03199200198199249,0001,990
2013-12-02198198196197341,0001,970
2013-11-29199199196197553,0001,970
2013-11-28198200198199477,0001,990
2013-11-27197198196196378,0001,960
2013-11-26199200198198454,0001,980
2013-11-25201202198199441,0001,990
2013-11-22202204201202387,0002,020
2013-11-21200204200202364,0002,020
2013-11-20202205197200887,0002,000
2013-11-19205207202202350,0002,020
2013-11-18207207201204634,0002,040
2013-11-15207209206208437,0002,080
2013-11-14203208202206517,0002,060
2013-11-13200205198205692,0002,050
2013-11-12197200195200303,0002,000
2013-11-11197198195198400,0001,980
2013-11-08191195191193698,0001,930
2013-11-071961971901951,453,0001,950
2013-11-062102131871962,485,0001,960
2013-11-05213213208210245,0002,100
2013-11-01216217208209502,0002,090
2013-10-31223223214215609,0002,150
2013-10-30227228220222777,0002,220
2013-10-29227229224226764,0002,260
2013-10-28224226223226325,0002,260
2013-10-25224226221222432,0002,220
2013-10-24219224218224287,0002,240
2013-10-23227228219220469,0002,200
2013-10-22222225221225308,0002,250
2013-10-21217221216221367,0002,210
2013-10-18217219216218240,0002,180
2013-10-17217220215217341,0002,170
2013-10-16218218216217109,0002,170
2013-10-15219221215217219,0002,170
2013-10-11219221216218492,0002,180
2013-10-10216217211215335,0002,150
2013-10-09208217207217326,0002,170
2013-10-08204212204211217,0002,110
2013-10-07210212205208397,0002,080
2013-10-04212213209210293,0002,100
2013-10-03213215212212305,0002,120
2013-10-02217219212213355,0002,130
2013-10-01219220214216295,0002,160
2013-09-30220220214217439,0002,170
2013-09-27225227222223483,0002,230
2013-09-26220223217222446,0002,220
2013-09-25224226221223458,0002,230
2013-09-24228228222226897,0002,260
2013-09-202192292172292,071,0002,290
2013-09-19206218204217839,0002,170
2013-09-18206207204206320,0002,060
2013-09-17207208206206184,0002,060
2013-09-13207209205207397,0002,070
2013-09-12209209204208249,0002,080
2013-09-11206213204210613,0002,100
2013-09-10201205198205476,0002,050
2013-09-09201201199201313,0002,010
2013-09-06195198193196266,0001,960
2013-09-05195196194196169,0001,960
2013-09-04194196192195195,0001,950
2013-09-03192196192196263,0001,960
2013-09-02193193190193164,0001,930
2013-08-30196196191192333,0001,920
2013-08-29192195192195218,0001,950
2013-08-28194195190193256,0001,930
2013-08-27196198195196152,0001,960
2013-08-26198199195195137,0001,950
2013-08-23197199195197295,0001,970
2013-08-22195195193194161,0001,940
2013-08-21197200195196304,0001,960
2013-08-20197199194195202,0001,950
2013-08-19193199193199294,0001,990
2013-08-16193195192192273,0001,920
2013-08-15199199195195183,0001,950
2013-08-14200200197200283,0002,000
2013-08-13197199194199219,0001,990
2013-08-12192195190195346,0001,950
2013-08-09190192189192267,0001,920
2013-08-08191193189189312,0001,890
2013-08-07194194192192204,0001,920
2013-08-06195196192195292,0001,950
2013-08-05196196192193363,0001,930
2013-08-02197197194196381,0001,960
2013-08-01203205190192965,0001,920
2013-07-31202204200203328,0002,030
2013-07-30192202192202381,0002,020
2013-07-29199199192192489,0001,920
2013-07-26205206203203375,0002,030
2013-07-25213213208210331,0002,100
2013-07-24212213210213166,0002,130
2013-07-23210213210212320,0002,120
2013-07-22212212207210471,0002,100
2013-07-19214214205208550,0002,080
2013-07-18209214207213759,0002,130
2013-07-17207208205207223,0002,070
2013-07-16209210206207223,0002,070
2013-07-12207209206208634,0002,080
2013-07-11204206202206472,0002,060
2013-07-10206207202204466,0002,040
2013-07-09206207203206309,0002,060
2013-07-08210210201201733,0002,010
2013-07-05201206201206817,0002,060
2013-07-04198201197201581,0002,010
2013-07-03199199195198635,0001,980
2013-07-02197199195199659,0001,990
2013-07-01197197191196476,0001,960
2013-06-28189195188195969,0001,950
2013-06-27184186180186697,0001,860
2013-06-26188188181181419,0001,810
2013-06-25186187182186832,0001,860
2013-06-24195195186187995,0001,870
2013-06-211951961831963,436,0001,960
2013-06-201921991911991,088,0001,990
2013-06-19191194190194864,0001,940
2013-06-18189194186188840,0001,880
2013-06-17187191185190793,0001,900
2013-06-141891911851871,308,0001,870
2013-06-13189189185188710,0001,880
2013-06-12190194186192443,0001,920
2013-06-11199201195195733,0001,950
2013-06-10194198191198500,0001,980
2013-06-07191192178183968,0001,830
2013-06-06196198190190987,0001,900
2013-06-052052061981991,183,0001,990
2013-06-041992001931951,404,0001,950
2013-06-032052051931941,139,0001,940
2013-05-312102122012041,036,0002,040
2013-05-302162162062081,434,0002,080
2013-05-292242262192211,124,0002,210
2013-05-28211224211221740,0002,210
2013-05-272252262112131,450,0002,130
2013-05-242312362182311,500,0002,310
2013-05-232482512302311,568,0002,310
2013-05-222512562462471,071,0002,470
2013-05-212432532412511,751,0002,510
2013-05-20239244237243919,0002,430
2013-05-17228235228233548,0002,330
2013-05-162362372222271,169,0002,270
2013-05-152382422332351,033,0002,350
2013-05-142342382312321,033,0002,320
2013-05-13228234225233939,0002,330
2013-05-102302332232241,815,0002,240
2013-05-092452492222251,730,0002,250
2013-05-08241245241243738,0002,430
2013-05-07236241233241966,0002,410
2013-05-02228232227232690,0002,320
2013-05-01227228225227468,0002,270
2013-04-30226230224227492,0002,270
2013-04-26230231226227779,0002,270
2013-04-25229233229230599,0002,300
2013-04-242292322262301,118,0002,300
2013-04-232202282202271,211,0002,270
2013-04-22221224219221528,0002,210
2013-04-19219219216218289,0002,180
2013-04-18215219213217486,0002,170
2013-04-17215217212215373,0002,150
2013-04-16210214210210525,0002,100
2013-04-15219219215215423,0002,150
2013-04-12222223218219547,0002,190
2013-04-11222225219220663,0002,200
2013-04-10218221217219955,0002,190
2013-04-092192222132161,392,0002,160
2013-04-08218221214217892,0002,170
2013-04-05213216209212982,0002,120
2013-04-04203210199209677,0002,090
2013-04-03205207204206681,0002,060
2013-04-02205206197202884,0002,020
2013-04-01220220208208793,0002,080
2013-03-29220221215220676,0002,200
2013-03-28220220215218362,0002,180
2013-03-27217221216220430,0002,200
2013-03-26222222218219755,0002,190
2013-03-25221223218218442,0002,180
2013-03-22223224217217779,0002,170
2013-03-21221225221223950,0002,230
2013-03-192182212172201,077,0002,200
2013-03-18213216211214738,0002,140
2013-03-152162172142171,360,0002,170
2013-03-14211213209211663,0002,110
2013-03-132122132092091,032,0002,090
2013-03-12221221212212887,0002,120
2013-03-11218222217220801,0002,200
2013-03-082112162102161,183,0002,160
2013-03-072182182102101,456,0002,100
2013-03-06216218214218480,0002,180
2013-03-05214218213215564,0002,150
2013-03-04217217211211486,0002,110
2013-03-01213213210212409,0002,120
2013-02-28210213209213567,0002,130
2013-02-272152172072071,186,0002,070
2013-02-26216220212214733,0002,140
2013-02-25226227222223384,0002,230
2013-02-22218221213219658,0002,190
2013-02-21226228220222596,0002,220
2013-02-20228228223228525,0002,280
2013-02-19223229223227537,0002,270
2013-02-18217224215221508,0002,210
2013-02-15221222207215786,0002,150
2013-02-14218225217222465,0002,220
2013-02-13227227215218630,0002,180
2013-02-12235237229229573,0002,290
2013-02-08233234229231684,0002,310
2013-02-07228234227232968,0002,320
2013-02-062252302222291,374,0002,290
2013-02-052172262122221,988,0002,220
2013-02-042192232152211,012,0002,210
2013-02-01216218214217933,0002,170
2013-01-31212215210215559,0002,150
2013-01-30210213209212425,0002,120
2013-01-29206214206210538,0002,100
2013-01-28211211205206677,0002,060
2013-01-252052162052111,592,0002,110
2013-01-24201205199202874,0002,020
2013-01-23205209200201597,0002,010
2013-01-22214214208209595,0002,090
2013-01-21215216210214504,0002,140
2013-01-18208214208214790,0002,140
2013-01-17207211202204905,0002,040
2013-01-16213214206207854,0002,070
2013-01-152172182122141,098,0002,140
2013-01-112042132032112,642,0002,110
2013-01-102022031991991,608,0001,990
2013-01-091992021971991,273,0001,990
2013-01-08208210202202777,0002,020
2013-01-07211212207207775,0002,070
2013-01-04212213208210688,0002,100

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