1. HOME >
  2. 株価時系列 >
  3. 7231 >
  4. 2016年

7231 トピー工業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,9063,0352,9063,01580,9003,015
2016-12-292,9002,9142,8762,90741,9002,907
2016-12-282,8862,9122,8612,90025,6002,900
2016-12-272,8982,9152,8742,88126,3002,881
2016-12-262,9822,9822,8862,88925,8002,889
2016-12-222,9622,9812,9202,97551,6002,975
2016-12-213,0203,0252,9542,96269,5002,962
2016-12-203,0453,0453,0253,04060,3003,040
2016-12-193,0003,0302,9943,02559,4003,025
2016-12-163,0003,0452,9863,02086,4003,020
2016-12-152,9833,0152,9482,978105,9002,978
2016-12-143,0053,0452,9662,98268,3002,982
2016-12-132,9112,9842,9022,97538,1002,975
2016-12-123,0003,0552,8502,95677,0002,956
2016-12-092,9072,9812,8802,98182,0002,981
2016-12-082,8822,9222,8452,87891,7002,878
2016-12-072,8702,8772,8012,87289,3002,872
2016-12-062,8852,9442,8752,87669,3002,876
2016-12-052,8602,8772,8402,86723,6002,867
2016-12-022,8462,8932,8242,87242,4002,872
2016-12-012,8802,9332,8502,86141,6002,861
2016-11-302,7802,8982,7702,88489,4002,884
2016-11-292,8182,8202,7652,78859,2002,788
2016-11-282,8292,8652,8002,85336,4002,853
2016-11-252,8702,8812,8182,84647,1002,846
2016-11-242,8362,8632,8252,85834,6002,858
2016-11-222,8032,8462,7852,83655,6002,836
2016-11-212,7992,8252,7472,77846,2002,778
2016-11-182,7172,7802,7172,77256,5002,772
2016-11-172,6652,7332,6602,68658,6002,686
2016-11-162,6222,6702,6222,66552,3002,665
2016-11-152,5572,5992,5572,58753,0002,587
2016-11-142,5202,6092,5202,58040,2002,580
2016-11-112,5002,5182,4812,49773,9002,497
2016-11-102,5272,5272,4482,47270,6002,472
2016-11-092,5152,5342,3192,34049,1002,340
2016-11-082,5182,5322,4922,49939,3002,499
2016-11-072,4332,5302,4332,50870,8002,508
2016-11-042,3682,3802,3112,36356,2002,363
2016-11-022,4022,4022,3582,36535,0002,365
2016-11-012,4392,4452,4082,42039,2002,420
2016-10-312,4142,4542,3862,43847,2002,438
2016-10-282,3762,4412,3722,42861,9002,428
2016-10-272,3102,3822,3092,36651,5002,366
2016-10-262,2882,3082,2882,30128,3002,301
2016-10-252,2722,3032,2722,29936,0002,299
2016-10-242,2662,2732,2412,26744,4002,267
2016-10-212,2802,2802,2342,25125,6002,251
2016-10-202,2572,2812,2522,28137,1002,281
2016-10-192,2252,2622,2132,25729,1002,257
2016-10-172,1752,1972,1672,18620,8002,186
2016-10-132,2372,2482,2022,21460,4002,214
2016-10-122,2082,2472,2002,22326,0002,223
2016-10-112,1862,2192,1862,21914,9002,219
2016-10-072,2372,2482,1762,18342,1002,183
2016-10-062,2402,2642,2342,23828,7002,238
2016-10-052,1992,2562,1902,22954,7002,229
2016-10-042,0982,1942,0982,18449,0002,184
2016-10-032,0712,1232,0672,08928,1002,089
2016-09-302,0732,0812,0502,07258,2002,072
2016-09-292,1502,1532,1052,12334,4002,123
2016-09-282,1782,1782,0862,14833,4002,148
2016-09-27210215208214290,0002,140
2016-09-26214214210211160,0002,110
2016-09-23210213209213281,0002,130
2016-09-21210213207212313,0002,120
2016-09-20205209205209209,0002,090
2016-09-16207210205206309,0002,060
2016-09-15208210207207413,0002,070
2016-09-14209210208209194,0002,090
2016-09-13215215210212155,0002,120
2016-09-12215215210212157,0002,120
2016-09-09219222217220297,0002,200
2016-09-08214217213217300,0002,170
2016-09-07211214210213228,0002,130
2016-09-06210214209213238,0002,130
2016-09-05210212209210174,0002,100
2016-09-02210210206207141,0002,070
2016-09-01211211209210103,0002,100
2016-08-31210210208210226,0002,100
2016-08-30204209204208200,0002,080
2016-08-29204207204206179,0002,060
2016-08-26204204201201188,0002,010
2016-08-25204204203204145,0002,040
2016-08-24204206202204247,0002,040
2016-08-23206206202202152,0002,020
2016-08-22212212206206188,0002,060
2016-08-19210213210210386,0002,100
2016-08-18204208202208564,0002,080
2016-08-17200207200207342,0002,070
2016-08-16201206200200335,0002,000
2016-08-15202204200200238,0002,000
2016-08-12203205201203420,0002,030
2016-08-10203204201202317,0002,020
2016-08-09203205202204234,0002,040
2016-08-08202204201204364,0002,040
2016-08-05202204200200276,0002,000
2016-08-04205208199202885,0002,020
2016-08-03215215201201790,0002,010
2016-08-02221223217219455,0002,190
2016-08-01224227222225339,0002,250
2016-07-29225231222230513,0002,300
2016-07-28229230225227312,0002,270
2016-07-27228232227231404,0002,310
2016-07-26225228223224324,0002,240
2016-07-25226230220230692,0002,300
2016-07-22219224219221169,0002,210
2016-07-21225226221224350,0002,240
2016-07-20221222217221389,0002,210
2016-07-19222225219223377,0002,230
2016-07-15222225218221795,0002,210
2016-07-14218222217220228,0002,200
2016-07-13222224217219494,0002,190
2016-07-12214220214216378,0002,160
2016-07-11203211203209403,0002,090
2016-07-08203205200200238,0002,000
2016-07-07201207201203240,0002,030
2016-07-06206206200203350,0002,030
2016-07-05215215208210309,0002,100
2016-07-04206210206209228,0002,090
2016-07-01214214207209275,0002,090
2016-06-30219219209209403,0002,090
2016-06-29206214204213556,0002,130
2016-06-28205209200206364,0002,060
2016-06-27211213206208332,0002,080
2016-06-24227227204209677,0002,090
2016-06-23216225215224408,0002,240
2016-06-22216219214218379,0002,180
2016-06-21217218213218403,0002,180
2016-06-20212219212216332,0002,160
2016-06-17203211203209598,0002,090
2016-06-16210210200201394,0002,010
2016-06-15209214209211357,0002,110
2016-06-14211216209212372,0002,120
2016-06-13213216211213564,0002,130
2016-06-10221222216218560,0002,180
2016-06-09223225221221205,0002,210
2016-06-08226226220225512,0002,250
2016-06-07225232222224606,0002,240
2016-06-06215223213221513,0002,210
2016-06-032242252172231,016,0002,230
2016-06-02219220214215609,0002,150
2016-06-01217224216222587,0002,220
2016-05-31217219214218873,0002,180
2016-05-30215219215218266,0002,180
2016-05-27216216214216188,0002,160
2016-05-26216218213214330,0002,140
2016-05-25220220214216595,0002,160
2016-05-24213215210211309,0002,110
2016-05-23210216206216470,0002,160
2016-05-20211213209212533,0002,120
2016-05-19207211206210841,0002,100
2016-05-18202209199209631,0002,090
2016-05-17200202199202369,0002,020
2016-05-16199202198199635,0001,990
2016-05-13197201196198628,0001,980
2016-05-12195197193196994,0001,960
2016-05-112002011931961,529,0001,960
2016-05-102062091931951,141,0001,950
2016-05-09206207202205224,0002,050
2016-05-06206207201204396,0002,040
2016-05-02207210204206475,0002,060
2016-04-28224227212213711,0002,130
2016-04-27223223219222260,0002,220
2016-04-26224225217221471,0002,210
2016-04-25231232225227644,0002,270
2016-04-22217228217228493,0002,280
2016-04-21218221216221482,0002,210
2016-04-20213217213214530,0002,140
2016-04-19214215211213420,0002,130
2016-04-18208213207209666,0002,090
2016-04-15221223219219370,0002,190
2016-04-14219225218225626,0002,250
2016-04-13217218214216361,0002,160
2016-04-12209216207213243,0002,130
2016-04-11210211206210178,0002,100
2016-04-08198214198210578,0002,100
2016-04-07204205201202595,0002,020
2016-04-06205206202205288,0002,050
2016-04-05212212206206312,0002,060
2016-04-04213218212214274,0002,140
2016-04-01223224214215492,0002,150
2016-03-31225226220222821,0002,220
2016-03-30226227219221735,0002,210
2016-03-292282322252281,169,0002,280
2016-03-28234239230237859,0002,370
2016-03-25242242236237755,0002,370
2016-03-24246246238242491,0002,420
2016-03-23246247242247313,0002,470
2016-03-22242245238245362,0002,450
2016-03-18240241236239534,0002,390
2016-03-17239243235237515,0002,370
2016-03-16234239234237349,0002,370
2016-03-15236238234237523,0002,370
2016-03-14234238231237449,0002,370
2016-03-11223233222233839,0002,330
2016-03-10219224218222703,0002,220
2016-03-09216218212215420,0002,150
2016-03-08224224214218563,0002,180
2016-03-07233235224226516,0002,260
2016-03-04226237226232636,0002,320
2016-03-03225230224229168,0002,290
2016-03-02223229223226519,0002,260
2016-03-01220222214219469,0002,190
2016-02-29221226218218401,0002,180
2016-02-26213217213215293,0002,150
2016-02-25210214210212457,0002,120
2016-02-24208214205212582,0002,120
2016-02-23214214208209712,0002,090
2016-02-22214217213214290,0002,140
2016-02-19219219212216483,0002,160
2016-02-18217223215221606,0002,210
2016-02-17216219206209422,0002,090
2016-02-16212222211216377,0002,160
2016-02-15209218209214308,0002,140
2016-02-12203208199201572,0002,010
2016-02-10219222207213601,0002,130
2016-02-09218224216216496,0002,160
2016-02-08221235220234627,0002,340
2016-02-05234241222225850,0002,250
2016-02-04222239222235552,0002,350
2016-02-03231231225226278,0002,260
2016-02-02238238233237437,0002,370
2016-02-01240243237242436,0002,420
2016-01-29226237223237417,0002,370
2016-01-28225228224224426,0002,240
2016-01-27225229223228280,0002,280
2016-01-26222225219219166,0002,190
2016-01-25230230223227270,0002,270
2016-01-22216225214223597,0002,230
2016-01-21217222211212492,0002,120
2016-01-20228228216216416,0002,160
2016-01-19229233225227280,0002,270
2016-01-18223230223227205,0002,270
2016-01-15237237230231166,0002,310
2016-01-14233235228232386,0002,320
2016-01-13236241234239256,0002,390
2016-01-12235237230231653,0002,310
2016-01-08244252243243703,0002,430
2016-01-07251254247247620,0002,470
2016-01-06256259250253545,0002,530
2016-01-05262265256256421,0002,560
2016-01-04272273262263297,0002,630

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