7231 トピー工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 274 | 275 | 270 | 272 | 293,000 | 2,720 |
| 2015-12-29 | 274 | 275 | 268 | 272 | 253,000 | 2,720 |
| 2015-12-28 | 268 | 276 | 265 | 275 | 259,000 | 2,750 |
| 2015-12-25 | 270 | 271 | 266 | 266 | 290,000 | 2,660 |
| 2015-12-24 | 272 | 278 | 268 | 269 | 387,000 | 2,690 |
| 2015-12-22 | 269 | 273 | 268 | 269 | 382,000 | 2,690 |
| 2015-12-21 | 270 | 272 | 268 | 271 | 454,000 | 2,710 |
| 2015-12-18 | 271 | 276 | 268 | 269 | 830,000 | 2,690 |
| 2015-12-17 | 273 | 277 | 271 | 272 | 603,000 | 2,720 |
| 2015-12-16 | 271 | 274 | 270 | 272 | 501,000 | 2,720 |
| 2015-12-15 | 276 | 278 | 270 | 271 | 545,000 | 2,710 |
| 2015-12-14 | 274 | 280 | 271 | 278 | 647,000 | 2,780 |
| 2015-12-11 | 275 | 284 | 273 | 282 | 1,723,000 | 2,820 |
| 2015-12-10 | 268 | 270 | 267 | 268 | 1,007,000 | 2,680 |
| 2015-12-09 | 279 | 279 | 270 | 271 | 703,000 | 2,710 |
| 2015-12-08 | 284 | 287 | 279 | 279 | 442,000 | 2,790 |
| 2015-12-07 | 288 | 290 | 285 | 286 | 358,000 | 2,860 |
| 2015-12-04 | 285 | 288 | 281 | 286 | 648,000 | 2,860 |
| 2015-12-03 | 290 | 293 | 289 | 293 | 218,000 | 2,930 |
| 2015-12-02 | 296 | 297 | 291 | 294 | 417,000 | 2,940 |
| 2015-12-01 | 295 | 299 | 294 | 298 | 315,000 | 2,980 |
| 2015-11-30 | 293 | 295 | 288 | 294 | 495,000 | 2,940 |
| 2015-11-27 | 293 | 297 | 293 | 295 | 227,000 | 2,950 |
| 2015-11-26 | 296 | 297 | 294 | 295 | 389,000 | 2,950 |
| 2015-11-25 | 297 | 298 | 293 | 295 | 514,000 | 2,950 |
| 2015-11-24 | 292 | 297 | 289 | 295 | 330,000 | 2,950 |
| 2015-11-20 | 293 | 294 | 287 | 292 | 505,000 | 2,920 |
| 2015-11-19 | 287 | 292 | 287 | 291 | 354,000 | 2,910 |
| 2015-11-18 | 289 | 289 | 283 | 285 | 321,000 | 2,850 |
| 2015-11-17 | 285 | 288 | 285 | 288 | 413,000 | 2,880 |
| 2015-11-16 | 277 | 282 | 277 | 282 | 425,000 | 2,820 |
| 2015-11-13 | 276 | 283 | 275 | 282 | 491,000 | 2,820 |
| 2015-11-12 | 277 | 280 | 276 | 279 | 450,000 | 2,790 |
| 2015-11-11 | 277 | 278 | 275 | 277 | 288,000 | 2,770 |
| 2015-11-10 | 271 | 276 | 271 | 275 | 375,000 | 2,750 |
| 2015-11-09 | 273 | 277 | 271 | 273 | 713,000 | 2,730 |
| 2015-11-06 | 275 | 280 | 262 | 273 | 1,697,000 | 2,730 |
| 2015-11-05 | 283 | 294 | 280 | 284 | 1,243,000 | 2,840 |
| 2015-11-04 | 278 | 282 | 276 | 280 | 752,000 | 2,800 |
| 2015-11-02 | 275 | 276 | 272 | 273 | 642,000 | 2,730 |
| 2015-10-30 | 274 | 277 | 271 | 274 | 446,000 | 2,740 |
| 2015-10-29 | 271 | 273 | 267 | 272 | 323,000 | 2,720 |
| 2015-10-28 | 274 | 276 | 269 | 272 | 292,000 | 2,720 |
| 2015-10-27 | 278 | 278 | 269 | 270 | 411,000 | 2,700 |
| 2015-10-26 | 284 | 284 | 278 | 278 | 246,000 | 2,780 |
| 2015-10-23 | 278 | 282 | 275 | 280 | 502,000 | 2,800 |
| 2015-10-22 | 271 | 276 | 269 | 273 | 304,000 | 2,730 |
| 2015-10-21 | 266 | 276 | 265 | 275 | 444,000 | 2,750 |
| 2015-10-20 | 267 | 267 | 261 | 265 | 208,000 | 2,650 |
| 2015-10-19 | 270 | 270 | 263 | 265 | 384,000 | 2,650 |
| 2015-10-16 | 270 | 275 | 268 | 272 | 457,000 | 2,720 |
| 2015-10-15 | 260 | 270 | 260 | 268 | 287,000 | 2,680 |
| 2015-10-14 | 271 | 272 | 264 | 266 | 418,000 | 2,660 |
| 2015-10-13 | 275 | 279 | 272 | 273 | 332,000 | 2,730 |
| 2015-10-09 | 268 | 275 | 268 | 274 | 548,000 | 2,740 |
| 2015-10-08 | 266 | 270 | 263 | 265 | 354,000 | 2,650 |
| 2015-10-07 | 255 | 268 | 255 | 266 | 592,000 | 2,660 |
| 2015-10-06 | 255 | 257 | 253 | 255 | 384,000 | 2,550 |
| 2015-10-05 | 248 | 255 | 248 | 251 | 237,000 | 2,510 |
| 2015-10-02 | 249 | 253 | 245 | 246 | 351,000 | 2,460 |
| 2015-10-01 | 247 | 255 | 246 | 251 | 416,000 | 2,510 |
| 2015-09-30 | 244 | 248 | 242 | 246 | 444,000 | 2,460 |
| 2015-09-29 | 242 | 244 | 237 | 240 | 685,000 | 2,400 |
| 2015-09-28 | 259 | 259 | 242 | 245 | 923,000 | 2,450 |
| 2015-09-25 | 252 | 259 | 251 | 257 | 674,000 | 2,570 |
| 2015-09-24 | 254 | 257 | 250 | 252 | 540,000 | 2,520 |
| 2015-09-18 | 270 | 270 | 258 | 258 | 611,000 | 2,580 |
| 2015-09-17 | 269 | 273 | 265 | 268 | 367,000 | 2,680 |
| 2015-09-16 | 260 | 267 | 258 | 264 | 565,000 | 2,640 |
| 2015-09-15 | 255 | 258 | 253 | 255 | 687,000 | 2,550 |
| 2015-09-14 | 260 | 260 | 249 | 251 | 394,000 | 2,510 |
| 2015-09-11 | 253 | 258 | 250 | 253 | 696,000 | 2,530 |
| 2015-09-10 | 250 | 259 | 249 | 257 | 515,000 | 2,570 |
| 2015-09-09 | 252 | 258 | 252 | 257 | 523,000 | 2,570 |
| 2015-09-08 | 245 | 252 | 243 | 243 | 554,000 | 2,430 |
| 2015-09-07 | 246 | 250 | 241 | 247 | 436,000 | 2,470 |
| 2015-09-04 | 250 | 253 | 241 | 246 | 443,000 | 2,460 |
| 2015-09-03 | 253 | 256 | 249 | 249 | 245,000 | 2,490 |
| 2015-09-02 | 246 | 255 | 246 | 248 | 578,000 | 2,480 |
| 2015-09-01 | 267 | 267 | 253 | 254 | 686,000 | 2,540 |
| 2015-08-31 | 268 | 269 | 263 | 267 | 478,000 | 2,670 |
| 2015-08-28 | 259 | 269 | 259 | 268 | 664,000 | 2,680 |
| 2015-08-27 | 257 | 264 | 252 | 252 | 640,000 | 2,520 |
| 2015-08-26 | 250 | 253 | 241 | 253 | 909,000 | 2,530 |
| 2015-08-25 | 250 | 258 | 239 | 244 | 761,000 | 2,440 |
| 2015-08-24 | 268 | 272 | 255 | 257 | 838,000 | 2,570 |
| 2015-08-21 | 280 | 284 | 274 | 276 | 642,000 | 2,760 |
| 2015-08-20 | 294 | 294 | 287 | 288 | 494,000 | 2,880 |
| 2015-08-19 | 294 | 296 | 291 | 294 | 492,000 | 2,940 |
| 2015-08-18 | 297 | 299 | 295 | 297 | 373,000 | 2,970 |
| 2015-08-17 | 298 | 299 | 292 | 294 | 624,000 | 2,940 |
| 2015-08-14 | 299 | 300 | 296 | 296 | 585,000 | 2,960 |
| 2015-08-13 | 303 | 308 | 300 | 301 | 636,000 | 3,010 |
| 2015-08-12 | 309 | 312 | 303 | 305 | 963,000 | 3,050 |
| 2015-08-11 | 303 | 314 | 301 | 312 | 1,365,000 | 3,120 |
| 2015-08-10 | 299 | 302 | 296 | 301 | 575,000 | 3,010 |
| 2015-08-07 | 297 | 300 | 295 | 298 | 745,000 | 2,980 |
| 2015-08-06 | 295 | 302 | 294 | 299 | 832,000 | 2,990 |
| 2015-08-05 | 301 | 301 | 295 | 295 | 780,000 | 2,950 |
| 2015-08-04 | 300 | 303 | 295 | 299 | 1,085,000 | 2,990 |
| 2015-08-03 | 292 | 297 | 291 | 295 | 571,000 | 2,950 |
| 2015-07-31 | 289 | 293 | 286 | 292 | 776,000 | 2,920 |
| 2015-07-30 | 286 | 293 | 286 | 289 | 632,000 | 2,890 |
| 2015-07-29 | 289 | 289 | 283 | 284 | 612,000 | 2,840 |
| 2015-07-28 | 285 | 292 | 285 | 289 | 543,000 | 2,890 |
| 2015-07-27 | 292 | 294 | 288 | 292 | 569,000 | 2,920 |
| 2015-07-24 | 289 | 297 | 289 | 296 | 618,000 | 2,960 |
| 2015-07-23 | 297 | 298 | 291 | 292 | 451,000 | 2,920 |
| 2015-07-22 | 296 | 298 | 295 | 295 | 323,000 | 2,950 |
| 2015-07-21 | 304 | 304 | 298 | 299 | 445,000 | 2,990 |
| 2015-07-17 | 300 | 300 | 296 | 299 | 314,000 | 2,990 |
| 2015-07-16 | 303 | 305 | 296 | 298 | 1,196,000 | 2,980 |
| 2015-07-15 | 298 | 308 | 298 | 308 | 720,000 | 3,080 |
| 2015-07-14 | 300 | 305 | 297 | 297 | 539,000 | 2,970 |
| 2015-07-13 | 293 | 296 | 290 | 294 | 333,000 | 2,940 |
| 2015-07-10 | 290 | 293 | 286 | 290 | 497,000 | 2,900 |
| 2015-07-09 | 288 | 296 | 277 | 292 | 838,000 | 2,920 |
| 2015-07-08 | 306 | 307 | 295 | 295 | 712,000 | 2,950 |
| 2015-07-07 | 309 | 311 | 306 | 309 | 468,000 | 3,090 |
| 2015-07-06 | 313 | 313 | 305 | 305 | 511,000 | 3,050 |
| 2015-07-03 | 311 | 314 | 309 | 313 | 393,000 | 3,130 |
| 2015-07-02 | 314 | 315 | 309 | 311 | 346,000 | 3,110 |
| 2015-07-01 | 313 | 315 | 310 | 311 | 243,000 | 3,110 |
| 2015-06-30 | 312 | 317 | 308 | 313 | 732,000 | 3,130 |
| 2015-06-29 | 303 | 315 | 303 | 312 | 583,000 | 3,120 |
| 2015-06-26 | 324 | 324 | 317 | 318 | 449,000 | 3,180 |
| 2015-06-25 | 322 | 327 | 322 | 324 | 664,000 | 3,240 |
| 2015-06-24 | 322 | 327 | 318 | 327 | 941,000 | 3,270 |
| 2015-06-23 | 317 | 319 | 313 | 319 | 601,000 | 3,190 |
| 2015-06-22 | 306 | 313 | 305 | 312 | 525,000 | 3,120 |
| 2015-06-19 | 316 | 316 | 305 | 306 | 1,445,000 | 3,060 |
| 2015-06-18 | 308 | 322 | 307 | 312 | 1,128,000 | 3,120 |
| 2015-06-17 | 321 | 321 | 310 | 310 | 1,531,000 | 3,100 |
| 2015-06-16 | 329 | 329 | 321 | 321 | 563,000 | 3,210 |
| 2015-06-15 | 324 | 330 | 324 | 329 | 630,000 | 3,290 |
| 2015-06-12 | 325 | 331 | 323 | 325 | 1,031,000 | 3,250 |
| 2015-06-11 | 324 | 329 | 321 | 327 | 1,081,000 | 3,270 |
| 2015-06-10 | 324 | 329 | 321 | 321 | 893,000 | 3,210 |
| 2015-06-09 | 328 | 331 | 323 | 325 | 890,000 | 3,250 |
| 2015-06-08 | 344 | 344 | 329 | 335 | 1,038,000 | 3,350 |
| 2015-06-05 | 337 | 338 | 329 | 335 | 1,131,000 | 3,350 |
| 2015-06-04 | 346 | 348 | 336 | 337 | 934,000 | 3,370 |
| 2015-06-03 | 341 | 347 | 340 | 344 | 1,006,000 | 3,440 |
| 2015-06-02 | 337 | 342 | 333 | 339 | 806,000 | 3,390 |
| 2015-06-01 | 335 | 338 | 332 | 336 | 610,000 | 3,360 |
| 2015-05-29 | 326 | 334 | 324 | 332 | 999,000 | 3,320 |
| 2015-05-28 | 325 | 328 | 322 | 327 | 631,000 | 3,270 |
| 2015-05-27 | 326 | 329 | 324 | 327 | 430,000 | 3,270 |
| 2015-05-26 | 320 | 328 | 319 | 327 | 993,000 | 3,270 |
| 2015-05-25 | 320 | 323 | 318 | 320 | 824,000 | 3,200 |
| 2015-05-22 | 311 | 319 | 310 | 318 | 716,000 | 3,180 |
| 2015-05-21 | 310 | 312 | 307 | 309 | 854,000 | 3,090 |
| 2015-05-20 | 317 | 318 | 307 | 313 | 933,000 | 3,130 |
| 2015-05-19 | 320 | 320 | 314 | 316 | 931,000 | 3,160 |
| 2015-05-18 | 314 | 319 | 313 | 318 | 944,000 | 3,180 |
| 2015-05-15 | 305 | 314 | 305 | 311 | 543,000 | 3,110 |
| 2015-05-14 | 310 | 312 | 305 | 306 | 834,000 | 3,060 |
| 2015-05-13 | 304 | 312 | 302 | 310 | 842,000 | 3,100 |
| 2015-05-12 | 303 | 307 | 296 | 304 | 1,416,000 | 3,040 |
| 2015-05-11 | 294 | 303 | 290 | 301 | 1,992,000 | 3,010 |
| 2015-05-08 | 277 | 297 | 269 | 291 | 2,690,000 | 2,910 |
| 2015-05-07 | 280 | 284 | 278 | 278 | 887,000 | 2,780 |
| 2015-05-01 | 283 | 284 | 275 | 275 | 975,000 | 2,750 |
| 2015-04-30 | 285 | 289 | 283 | 288 | 833,000 | 2,880 |
| 2015-04-28 | 293 | 295 | 292 | 293 | 389,000 | 2,930 |
| 2015-04-27 | 292 | 297 | 291 | 295 | 282,000 | 2,950 |
| 2015-04-24 | 296 | 297 | 293 | 294 | 397,000 | 2,940 |
| 2015-04-23 | 293 | 299 | 292 | 296 | 807,000 | 2,960 |
| 2015-04-22 | 291 | 292 | 288 | 291 | 270,000 | 2,910 |
| 2015-04-21 | 293 | 294 | 289 | 290 | 489,000 | 2,900 |
| 2015-04-20 | 293 | 297 | 292 | 294 | 694,000 | 2,940 |
| 2015-04-17 | 294 | 297 | 292 | 295 | 625,000 | 2,950 |
| 2015-04-16 | 293 | 295 | 291 | 294 | 497,000 | 2,940 |
| 2015-04-15 | 288 | 294 | 286 | 292 | 729,000 | 2,920 |
| 2015-04-14 | 280 | 288 | 280 | 288 | 454,000 | 2,880 |
| 2015-04-13 | 284 | 284 | 278 | 283 | 311,000 | 2,830 |
| 2015-04-10 | 287 | 288 | 280 | 281 | 601,000 | 2,810 |
| 2015-04-09 | 282 | 288 | 280 | 288 | 706,000 | 2,880 |
| 2015-04-08 | 278 | 283 | 276 | 280 | 629,000 | 2,800 |
| 2015-04-07 | 273 | 280 | 273 | 275 | 487,000 | 2,750 |
| 2015-04-06 | 276 | 279 | 273 | 275 | 307,000 | 2,750 |
| 2015-04-03 | 278 | 281 | 275 | 281 | 328,000 | 2,810 |
| 2015-04-02 | 271 | 281 | 271 | 276 | 663,000 | 2,760 |
| 2015-04-01 | 279 | 280 | 270 | 271 | 559,000 | 2,710 |
| 2015-03-31 | 279 | 285 | 279 | 279 | 453,000 | 2,790 |
| 2015-03-30 | 279 | 281 | 274 | 278 | 580,000 | 2,780 |
| 2015-03-27 | 282 | 289 | 278 | 281 | 619,000 | 2,810 |
| 2015-03-26 | 292 | 292 | 284 | 289 | 767,000 | 2,890 |
| 2015-03-25 | 294 | 295 | 291 | 294 | 452,000 | 2,940 |
| 2015-03-24 | 299 | 299 | 293 | 294 | 631,000 | 2,940 |
| 2015-03-23 | 294 | 299 | 293 | 299 | 440,000 | 2,990 |
| 2015-03-20 | 297 | 299 | 293 | 293 | 1,221,000 | 2,930 |
| 2015-03-19 | 293 | 298 | 289 | 295 | 839,000 | 2,950 |
| 2015-03-18 | 287 | 293 | 286 | 293 | 573,000 | 2,930 |
| 2015-03-17 | 286 | 289 | 283 | 287 | 694,000 | 2,870 |
| 2015-03-16 | 289 | 289 | 282 | 286 | 918,000 | 2,860 |
| 2015-03-13 | 291 | 295 | 288 | 290 | 1,213,000 | 2,900 |
| 2015-03-12 | 291 | 294 | 290 | 291 | 539,000 | 2,910 |
| 2015-03-11 | 288 | 295 | 286 | 290 | 573,000 | 2,900 |
| 2015-03-10 | 292 | 294 | 288 | 291 | 575,000 | 2,910 |
| 2015-03-09 | 296 | 296 | 290 | 291 | 995,000 | 2,910 |
| 2015-03-06 | 306 | 306 | 296 | 300 | 1,080,000 | 3,000 |
| 2015-03-05 | 310 | 312 | 303 | 305 | 1,280,000 | 3,050 |
| 2015-03-04 | 298 | 310 | 297 | 309 | 1,974,000 | 3,090 |
| 2015-03-03 | 295 | 299 | 288 | 298 | 973,000 | 2,980 |
| 2015-03-02 | 301 | 302 | 293 | 295 | 653,000 | 2,950 |
| 2015-02-27 | 305 | 314 | 295 | 299 | 1,733,000 | 2,990 |
| 2015-02-26 | 288 | 302 | 288 | 301 | 1,669,000 | 3,010 |
| 2015-02-25 | 283 | 288 | 283 | 287 | 638,000 | 2,870 |
| 2015-02-24 | 280 | 286 | 279 | 283 | 1,365,000 | 2,830 |
| 2015-02-23 | 284 | 284 | 279 | 284 | 1,161,000 | 2,840 |
| 2015-02-20 | 285 | 286 | 279 | 284 | 1,521,000 | 2,840 |
| 2015-02-19 | 287 | 290 | 282 | 287 | 1,630,000 | 2,870 |
| 2015-02-18 | 290 | 294 | 286 | 290 | 1,471,000 | 2,900 |
| 2015-02-17 | 282 | 286 | 277 | 285 | 1,268,000 | 2,850 |
| 2015-02-16 | 277 | 285 | 277 | 282 | 1,350,000 | 2,820 |
| 2015-02-13 | 285 | 288 | 272 | 275 | 2,031,000 | 2,750 |
| 2015-02-12 | 307 | 310 | 287 | 288 | 2,589,000 | 2,880 |
| 2015-02-10 | 295 | 308 | 295 | 307 | 2,499,000 | 3,070 |
| 2015-02-09 | 284 | 297 | 281 | 295 | 2,040,000 | 2,950 |
| 2015-02-06 | 266 | 284 | 264 | 284 | 2,349,000 | 2,840 |
| 2015-02-05 | 260 | 265 | 254 | 265 | 1,138,000 | 2,650 |
| 2015-02-04 | 257 | 263 | 257 | 262 | 817,000 | 2,620 |
| 2015-02-03 | 266 | 266 | 252 | 255 | 1,009,000 | 2,550 |
| 2015-02-02 | 267 | 268 | 263 | 266 | 1,177,000 | 2,660 |
| 2015-01-30 | 265 | 268 | 263 | 267 | 1,231,000 | 2,670 |
| 2015-01-29 | 258 | 264 | 253 | 262 | 1,459,000 | 2,620 |
| 2015-01-28 | 250 | 260 | 249 | 259 | 1,096,000 | 2,590 |
| 2015-01-27 | 252 | 256 | 250 | 255 | 924,000 | 2,550 |
| 2015-01-26 | 247 | 253 | 243 | 252 | 742,000 | 2,520 |
| 2015-01-23 | 245 | 248 | 243 | 248 | 433,000 | 2,480 |
| 2015-01-22 | 242 | 250 | 241 | 244 | 623,000 | 2,440 |
| 2015-01-21 | 242 | 242 | 237 | 240 | 548,000 | 2,400 |
| 2015-01-20 | 234 | 241 | 233 | 241 | 463,000 | 2,410 |
| 2015-01-19 | 229 | 234 | 229 | 234 | 386,000 | 2,340 |
| 2015-01-16 | 230 | 231 | 225 | 229 | 849,000 | 2,290 |
| 2015-01-15 | 233 | 237 | 231 | 234 | 563,000 | 2,340 |
| 2015-01-14 | 239 | 239 | 232 | 234 | 528,000 | 2,340 |
| 2015-01-13 | 239 | 240 | 234 | 239 | 514,000 | 2,390 |
| 2015-01-09 | 247 | 247 | 240 | 243 | 569,000 | 2,430 |
| 2015-01-08 | 251 | 253 | 245 | 246 | 810,000 | 2,460 |
| 2015-01-07 | 238 | 248 | 238 | 247 | 857,000 | 2,470 |
| 2015-01-06 | 246 | 249 | 237 | 240 | 1,634,000 | 2,400 |
| 2015-01-05 | 241 | 265 | 236 | 251 | 3,329,000 | 2,510 |
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
