1. HOME >
  2. 株価時系列 >
  3. 7231 >
  4. 2014年

7231 トピー工業(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30239239237239312,0002,390
2014-12-29239241236238471,0002,380
2014-12-26237241236240353,0002,400
2014-12-25240242235237628,0002,370
2014-12-242402542402432,380,0002,430
2014-12-22229238229237918,0002,370
2014-12-19232233225231673,0002,310
2014-12-18227232226228731,0002,280
2014-12-17218225217223658,0002,230
2014-12-16217219215216327,0002,160
2014-12-15225225221221371,0002,210
2014-12-12227230226226765,0002,260
2014-12-11221229218227841,0002,270
2014-12-10225228225225515,0002,250
2014-12-09233234230232480,0002,320
2014-12-082322352312341,112,0002,340
2014-12-05225229224228922,0002,280
2014-12-04222225220225978,0002,250
2014-12-03222222219221384,0002,210
2014-12-02221222219221435,0002,210
2014-12-01219222218221890,0002,210
2014-11-28218219217217493,0002,170
2014-11-27218218215217456,0002,170
2014-11-26214218214218570,0002,180
2014-11-25216216215215257,0002,150
2014-11-21216216212215518,0002,150
2014-11-20210217210216872,0002,160
2014-11-19209211208208270,0002,080
2014-11-18208211208210295,0002,100
2014-11-17213213202205619,0002,050
2014-11-14213214210212562,0002,120
2014-11-13209212208212415,0002,120
2014-11-12212214208208603,0002,080
2014-11-11214214209210376,0002,100
2014-11-10209215209214429,0002,140
2014-11-07209210207210301,0002,100
2014-11-06214214208209537,0002,090
2014-11-05213217207209591,0002,090
2014-11-042202202112131,092,0002,130
2014-10-312082152072141,003,0002,140
2014-10-30210211204206841,0002,060
2014-10-292032082022081,168,0002,080
2014-10-28191202191199994,0001,990
2014-10-27190192188191327,0001,910
2014-10-24193195188188716,0001,880
2014-10-23193194190190459,0001,900
2014-10-22196196193195326,0001,950
2014-10-21200200190192631,0001,920
2014-10-20193198193198322,0001,980
2014-10-17190193187187535,0001,870
2014-10-16191193188189439,0001,890
2014-10-15193197193194395,0001,940
2014-10-14192197191193473,0001,930
2014-10-10198199196197414,0001,970
2014-10-09204206201201419,0002,010
2014-10-08201206201203348,0002,030
2014-10-07208211206206390,0002,060
2014-10-06208213207210491,0002,100
2014-10-03205210204207436,0002,070
2014-10-02210210206207864,0002,070
2014-10-01216218213214586,0002,140
2014-09-30217218213216742,0002,160
2014-09-29218218215217432,0002,170
2014-09-26216219215216354,0002,160
2014-09-25218220217220519,0002,200
2014-09-24217218215215355,0002,150
2014-09-22220223217219839,0002,190
2014-09-19218219216219721,0002,190
2014-09-18217219215218679,0002,180
2014-09-17218219213215599,0002,150
2014-09-16217217213216487,0002,160
2014-09-12218218215215748,0002,150
2014-09-112192192152181,108,0002,180
2014-09-102092182092151,752,0002,150
2014-09-092172182092101,240,0002,100
2014-09-082062142042121,466,0002,120
2014-09-05204205203204181,0002,040
2014-09-04204205203204150,0002,040
2014-09-03206208203203436,0002,030
2014-09-02204207203205480,0002,050
2014-09-01203204202203261,0002,030
2014-08-29203204200201485,0002,010
2014-08-28201203201203239,0002,030
2014-08-27203203201203270,0002,030
2014-08-26204204201203192,0002,030
2014-08-25204205202203218,0002,030
2014-08-22206206202204348,0002,040
2014-08-21203205202204381,0002,040
2014-08-20205206201202488,0002,020
2014-08-19205206203203305,0002,030
2014-08-18202206202204471,0002,040
2014-08-15199201199201311,0002,010
2014-08-14202202198199314,0001,990
2014-08-13199203197200722,0002,000
2014-08-12201201197197312,0001,970
2014-08-11201202199201231,0002,010
2014-08-08201201195197316,0001,970
2014-08-07199203197203624,0002,030
2014-08-06201204198200519,0002,000
2014-08-05210211201201757,0002,010
2014-08-04209211208209282,0002,090
2014-08-01207213207210405,0002,100
2014-07-31216217212215583,0002,150
2014-07-30218218213214410,0002,140
2014-07-29215218215218512,0002,180
2014-07-28214217212217415,0002,170
2014-07-25215216212212451,0002,120
2014-07-24217217214215246,0002,150
2014-07-23213216211214357,0002,140
2014-07-22207217207215524,0002,150
2014-07-18209210205206388,0002,060
2014-07-17211213211212280,0002,120
2014-07-16212213210210278,0002,100
2014-07-15210213210211394,0002,110
2014-07-14206210205210338,0002,100
2014-07-11206208204207703,0002,070
2014-07-10220220208210833,0002,100
2014-07-09216220216220545,0002,200
2014-07-08220222213219711,0002,190
2014-07-072182252182211,233,0002,210
2014-07-04215219214218937,0002,180
2014-07-03215215213215775,0002,150
2014-07-02214215211214715,0002,140
2014-07-01212215211213833,0002,130
2014-06-302082142062121,010,0002,120
2014-06-27205208203207717,0002,070
2014-06-26206207205205299,0002,050
2014-06-25205208205206536,0002,060
2014-06-24210210205208847,0002,080
2014-06-232072122042111,451,0002,110
2014-06-202022102002101,778,0002,100
2014-06-192002032002011,283,0002,010
2014-06-18197198194197845,0001,970
2014-06-17195197194195754,0001,950
2014-06-16193196193195599,0001,950
2014-06-13190194189193835,0001,930
2014-06-12191193189191729,0001,910
2014-06-11187194187193719,0001,930
2014-06-10191192188188629,0001,880
2014-06-09189191188191564,0001,910
2014-06-06186187185187272,0001,870
2014-06-05189189186187403,0001,870
2014-06-04186187185187319,0001,870
2014-06-03187189187187229,0001,870
2014-06-02188189187187263,0001,870
2014-05-30186188186186508,0001,860
2014-05-29184185183185247,0001,850
2014-05-28184186183183287,0001,830
2014-05-27185186183184201,0001,840
2014-05-26184186183185466,0001,850
2014-05-23182183180183167,0001,830
2014-05-22180182179182246,0001,820
2014-05-21179179175179416,0001,790
2014-05-20180181176180346,0001,800
2014-05-19182183180180321,0001,800
2014-05-16181184180184494,0001,840
2014-05-15184185182183473,0001,830
2014-05-14182186180185919,0001,850
2014-05-13183183180182283,0001,820
2014-05-12180184178182784,0001,820
2014-05-09173181171180821,0001,800
2014-05-08172174172172175,0001,720
2014-05-07176176171171357,0001,710
2014-05-0217617717517796,0001,770
2014-05-01175177174177195,0001,770
2014-04-30177177173173181,0001,730
2014-04-28176176174176120,0001,760
2014-04-25177178175177283,0001,770
2014-04-24177177174175160,0001,750
2014-04-23176177175176119,0001,760
2014-04-22177177175176146,0001,760
2014-04-21178179176177165,0001,770
2014-04-18179179176178211,0001,780
2014-04-17178179176176126,0001,760
2014-04-16174179174178236,0001,780
2014-04-15173176172173160,0001,730
2014-04-14172175172172122,0001,720
2014-04-11171175171174341,0001,740
2014-04-10175177173173287,0001,730
2014-04-09175177174174411,0001,740
2014-04-08178178175176304,0001,760
2014-04-07180180178179216,0001,790
2014-04-04183184181181323,0001,810
2014-04-03182184181183175,0001,830
2014-04-02182184181182431,0001,820
2014-04-01183183181182252,0001,820
2014-03-31182182179182361,0001,820
2014-03-28177182176181552,0001,810
2014-03-27175179174178354,0001,780
2014-03-26173179173179398,0001,790
2014-03-25175175173173207,0001,730
2014-03-24171176171174282,0001,740
2014-03-20175176170170561,0001,700
2014-03-19173173171172227,0001,720
2014-03-18171173171172273,0001,720
2014-03-17173173168168541,0001,680
2014-03-14174176173173684,0001,730
2014-03-13177179177178236,0001,780
2014-03-12179179177177193,0001,770
2014-03-11181181179181247,0001,810
2014-03-10181181179181270,0001,810
2014-03-07180182180181347,0001,810
2014-03-06177180177180190,0001,800
2014-03-05178179176177308,0001,770
2014-03-04173177173177273,0001,770
2014-03-03174174171173368,0001,730
2014-02-28177177174174540,0001,740
2014-02-27178178174176687,0001,760
2014-02-26180181177178973,0001,780
2014-02-25182182179182210,0001,820
2014-02-24180182179180218,0001,800
2014-02-21177182177181532,0001,810
2014-02-20179179173174740,0001,740
2014-02-19181181178179315,0001,790
2014-02-18179183179183302,0001,830
2014-02-17175180173180221,0001,800
2014-02-14181181174175447,0001,750
2014-02-13183183180180262,0001,800
2014-02-12183183180183344,0001,830
2014-02-10183185180180450,0001,800
2014-02-07176183176183811,0001,830
2014-02-06168174168171543,0001,710
2014-02-051681701651681,326,0001,680
2014-02-041731741651651,969,0001,650
2014-02-03179180176176834,0001,760
2014-01-311831841781801,105,0001,800
2014-01-301831831781801,578,0001,800
2014-01-29185188185187481,0001,870
2014-01-28186188183183769,0001,830
2014-01-27188188185185844,0001,850
2014-01-24191192190190880,0001,900
2014-01-23195195191191646,0001,910
2014-01-22197197193194736,0001,940
2014-01-211951971931961,253,0001,960
2014-01-20190193190193763,0001,930
2014-01-171901901891891,022,0001,890
2014-01-161911921901901,339,0001,900
2014-01-151891911881901,228,0001,900
2014-01-14189189187187815,0001,870
2014-01-101901901881901,120,0001,900
2014-01-091931941891911,124,0001,910
2014-01-08193195192195937,0001,950
2014-01-07193194191191730,0001,910
2014-01-06195196193196461,0001,960

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