7231 トピー工業(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,237	2,275	2,211	2,251	36,400	2,251
2018-12-27	2,237	2,276	2,217	2,251	53,700	2,251
2018-12-26	2,107	2,170	2,103	2,137	47,100	2,137
2018-12-25	2,156	2,166	2,077	2,107	34,200	2,107
2018-12-21	2,284	2,285	2,196	2,240	105,500	2,240
2018-12-20	2,360	2,366	2,282	2,284	36,200	2,284
2018-12-19	2,360	2,405	2,330	2,379	33,100	2,379
2018-12-18	2,390	2,390	2,332	2,363	50,500	2,363
2018-12-17	2,420	2,451	2,390	2,401	42,600	2,401
2018-12-14	2,503	2,503	2,424	2,440	49,800	2,440
2018-12-13	2,474	2,500	2,458	2,483	49,200	2,483
2018-12-12	2,405	2,490	2,393	2,448	44,800	2,448
2018-12-11	2,532	2,532	2,350	2,363	59,800	2,363
2018-12-10	2,579	2,590	2,531	2,531	30,200	2,531
2018-12-07	2,628	2,628	2,560	2,589	42,400	2,589
2018-12-06	2,648	2,648	2,588	2,619	56,500	2,619
2018-12-05	2,703	2,704	2,603	2,633	75,600	2,633
2018-12-04	2,931	2,949	2,704	2,704	70,200	2,704
2018-12-03	2,747	2,922	2,726	2,900	151,300	2,900
2018-11-30	2,614	2,679	2,610	2,678	38,500	2,678
2018-11-29	2,595	2,619	2,572	2,617	41,800	2,617
2018-11-28	2,623	2,623	2,560	2,572	42,200	2,572
2018-11-27	2,632	2,645	2,595	2,600	39,800	2,600
2018-11-26	2,627	2,632	2,598	2,622	20,300	2,622
2018-11-22	2,600	2,633	2,584	2,627	22,000	2,627
2018-11-21	2,612	2,630	2,582	2,617	44,200	2,617
2018-11-20	2,638	2,654	2,623	2,641	22,800	2,641
2018-11-19	2,697	2,707	2,654	2,655	38,800	2,655
2018-11-16	2,712	2,742	2,675	2,698	50,300	2,698
2018-11-15	2,637	2,692	2,634	2,685	43,200	2,685
2018-11-14	2,666	2,668	2,623	2,633	29,000	2,633
2018-11-13	2,681	2,681	2,630	2,648	58,200	2,648
2018-11-12	2,713	2,735	2,675	2,725	29,800	2,725
2018-11-09	2,733	2,780	2,709	2,747	64,300	2,747
2018-11-08	2,687	2,753	2,667	2,747	50,500	2,747
2018-11-07	2,678	2,684	2,625	2,648	62,400	2,648
2018-11-06	2,636	2,687	2,612	2,678	74,600	2,678
2018-11-05	2,763	2,777	2,631	2,639	146,900	2,639
2018-11-02	2,995	3,025	2,753	2,817	95,100	2,817
2018-11-01	3,015	3,030	2,981	2,985	37,700	2,985
2018-10-31	2,990	3,055	2,989	3,040	35,100	3,040
2018-10-30	2,890	3,040	2,889	2,999	62,000	2,999
2018-10-29	2,948	3,010	2,940	2,949	30,600	2,949
2018-10-26	2,979	2,998	2,912	2,942	37,400	2,942
2018-10-25	3,035	3,040	2,978	2,982	45,000	2,982
2018-10-24	3,200	3,205	3,095	3,125	37,900	3,125
2018-10-23	3,190	3,230	3,185	3,195	45,700	3,195
2018-10-22	3,165	3,260	3,165	3,235	22,600	3,235
2018-10-19	3,150	3,240	3,145	3,225	44,800	3,225
2018-10-18	3,240	3,250	3,180	3,200	32,000	3,200
2018-10-17	3,175	3,270	3,175	3,265	32,900	3,265
2018-10-16	3,080	3,155	3,080	3,150	34,500	3,150
2018-10-15	3,135	3,150	3,080	3,095	43,200	3,095
2018-10-12	3,115	3,190	3,115	3,160	37,600	3,160
2018-10-11	3,140	3,200	3,135	3,150	46,200	3,150
2018-10-10	3,300	3,330	3,260	3,300	30,800	3,300
2018-10-09	3,280	3,310	3,250	3,295	39,500	3,295
2018-10-05	3,365	3,365	3,285	3,310	23,000	3,310
2018-10-04	3,310	3,390	3,310	3,375	35,200	3,375
2018-10-03	3,335	3,355	3,285	3,315	34,100	3,315
2018-10-02	3,405	3,425	3,320	3,345	38,600	3,345
2018-10-01	3,345	3,400	3,340	3,365	45,300	3,365
2018-09-28	3,330	3,440	3,315	3,345	83,300	3,345
2018-09-27	3,290	3,330	3,235	3,300	52,100	3,300
2018-09-26	3,280	3,320	3,265	3,315	39,400	3,315
2018-09-25	3,300	3,350	3,270	3,350	62,000	3,350
2018-09-21	3,225	3,360	3,215	3,315	115,400	3,315
2018-09-20	3,185	3,225	3,135	3,215	44,100	3,215
2018-09-19	3,165	3,200	3,145	3,200	39,400	3,200
2018-09-18	3,010	3,145	3,005	3,120	39,200	3,120
2018-09-14	2,965	3,030	2,965	3,020	58,700	3,020
2018-09-13	2,840	2,933	2,832	2,921	38,000	2,921
2018-09-12	2,875	2,875	2,801	2,839	38,200	2,839
2018-09-11	2,856	2,879	2,841	2,878	32,700	2,878
2018-09-10	2,835	2,868	2,835	2,856	21,400	2,856
2018-09-07	2,829	2,834	2,804	2,822	36,500	2,822
2018-09-06	2,897	2,897	2,824	2,840	96,400	2,840
2018-09-05	2,889	2,929	2,864	2,891	54,500	2,891
2018-09-04	2,959	2,959	2,889	2,893	60,300	2,893
2018-09-03	3,025	3,025	2,934	2,943	27,100	2,943
2018-08-31	3,060	3,060	2,989	3,015	39,000	3,015
2018-08-30	3,050	3,065	3,040	3,065	31,200	3,065
2018-08-29	2,987	3,055	2,985	3,020	17,600	3,020
2018-08-28	3,040	3,065	2,977	2,997	29,400	2,997
2018-08-27	2,987	3,025	2,987	2,996	19,300	2,996
2018-08-24	3,000	3,010	2,950	2,965	22,800	2,965
2018-08-23	3,040	3,050	2,984	2,997	19,500	2,997
2018-08-22	2,937	3,035	2,937	3,020	23,100	3,020
2018-08-21	2,992	3,005	2,942	2,963	29,200	2,963
2018-08-20	3,010	3,040	2,992	3,010	22,000	3,010
2018-08-17	2,988	3,090	2,986	3,080	33,300	3,080
2018-08-16	3,020	3,030	2,961	2,998	68,000	2,998
2018-08-15	3,200	3,210	3,080	3,090	37,200	3,090
2018-08-14	3,150	3,200	3,120	3,180	20,400	3,180
2018-08-13	3,230	3,230	3,135	3,155	26,700	3,155
2018-08-10	3,265	3,270	3,190	3,235	45,300	3,235
2018-08-09	3,305	3,305	3,255	3,275	14,400	3,275
2018-08-08	3,260	3,370	3,250	3,315	38,400	3,315
2018-08-07	3,285	3,315	3,250	3,265	32,800	3,265
2018-08-06	3,430	3,465	3,325	3,355	85,200	3,355
2018-08-03	3,150	3,455	3,120	3,390	140,700	3,390
2018-08-02	3,160	3,170	3,110	3,140	45,700	3,140
2018-08-01	3,060	3,165	3,055	3,140	54,500	3,140
2018-07-31	3,080	3,100	3,045	3,060	41,200	3,060
2018-07-30	3,035	3,090	3,035	3,080	30,400	3,080
2018-07-27	2,998	3,040	2,994	3,035	27,300	3,035
2018-07-26	2,992	3,005	2,969	2,999	18,700	2,999
2018-07-25	2,957	2,992	2,916	2,937	25,800	2,937
2018-07-24	2,920	2,944	2,900	2,929	21,000	2,929
2018-07-23	2,883	2,943	2,873	2,920	25,300	2,920
2018-07-20	2,967	2,967	2,904	2,927	29,000	2,927
2018-07-19	2,918	2,982	2,905	2,974	22,400	2,974
2018-07-18	2,878	2,919	2,857	2,904	46,800	2,904
2018-07-17	2,880	2,898	2,858	2,867	49,800	2,867
2018-07-13	2,898	2,898	2,846	2,868	26,000	2,868
2018-07-12	2,858	2,861	2,834	2,856	24,200	2,856
2018-07-11	2,940	2,940	2,850	2,858	42,500	2,858
2018-07-10	2,964	3,015	2,963	2,981	28,300	2,981
2018-07-09	2,932	2,943	2,890	2,937	25,700	2,937
2018-07-06	2,905	2,937	2,904	2,930	21,800	2,930
2018-07-05	2,951	2,951	2,887	2,905	28,100	2,905
2018-07-04	2,934	2,970	2,929	2,952	41,200	2,952
2018-07-03	3,025	3,025	2,932	2,959	34,000	2,959
2018-07-02	3,075	3,080	3,025	3,025	50,900	3,025
2018-06-29	3,045	3,085	3,010	3,075	46,700	3,075
2018-06-28	3,015	3,040	2,992	3,030	38,500	3,030
2018-06-27	2,932	3,035	2,932	3,030	48,600	3,030
2018-06-26	2,932	2,983	2,914	2,982	39,000	2,982
2018-06-25	2,963	2,993	2,946	2,982	49,700	2,982
2018-06-22	3,000	3,000	2,950	2,962	125,100	2,962
2018-06-21	3,060	3,090	3,000	3,005	47,300	3,005
2018-06-20	3,075	3,085	2,995	3,060	39,800	3,060
2018-06-19	3,105	3,135	3,055	3,065	23,400	3,065
2018-06-18	3,180	3,180	3,115	3,140	44,200	3,140
2018-06-15	3,255	3,265	3,200	3,200	22,200	3,200
2018-06-14	3,285	3,305	3,255	3,255	38,600	3,255
2018-06-13	3,270	3,320	3,260	3,310	20,200	3,310
2018-06-12	3,305	3,310	3,270	3,270	12,300	3,270
2018-06-11	3,250	3,325	3,245	3,300	35,000	3,300
2018-06-08	3,275	3,275	3,200	3,245	54,400	3,245
2018-06-07	3,310	3,320	3,230	3,275	46,900	3,275
2018-06-06	3,260	3,285	3,235	3,265	42,100	3,265
2018-06-05	3,265	3,285	3,230	3,265	29,700	3,265
2018-06-04	3,250	3,285	3,225	3,280	41,400	3,280
2018-06-01	3,130	3,225	3,105	3,200	39,900	3,200
2018-05-31	3,175	3,200	3,085	3,135	90,300	3,135
2018-05-30	3,140	3,145	3,095	3,140	50,000	3,140
2018-05-29	3,230	3,250	3,165	3,185	33,300	3,185
2018-05-28	3,240	3,255	3,215	3,230	30,700	3,230
2018-05-25	3,275	3,285	3,230	3,230	25,300	3,230
2018-05-24	3,420	3,420	3,305	3,315	32,900	3,315
2018-05-23	3,400	3,415	3,365	3,400	36,800	3,400
2018-05-22	3,490	3,505	3,430	3,430	23,700	3,430
2018-05-21	3,510	3,515	3,475	3,490	40,600	3,490
2018-05-18	3,540	3,550	3,495	3,500	31,100	3,500
2018-05-17	3,520	3,590	3,510	3,520	44,400	3,520
2018-05-16	3,505	3,535	3,470	3,495	36,800	3,495
2018-05-15	3,540	3,540	3,495	3,520	39,100	3,520
2018-05-14	3,580	3,580	3,505	3,520	36,900	3,520
2018-05-11	3,440	3,570	3,440	3,565	61,600	3,565
2018-05-10	3,295	3,515	3,295	3,475	75,500	3,475
2018-05-09	3,300	3,335	3,270	3,305	42,900	3,305
2018-05-08	3,300	3,375	3,290	3,325	43,700	3,325
2018-05-07	3,270	3,290	3,235	3,285	19,400	3,285
2018-05-02	3,290	3,290	3,250	3,255	16,000	3,255
2018-05-01	3,250	3,290	3,235	3,285	37,900	3,285
2018-04-27	3,235	3,245	3,190	3,245	38,100	3,245
2018-04-26	3,270	3,275	3,235	3,245	32,300	3,245
2018-04-25	3,210	3,250	3,200	3,250	22,200	3,250
2018-04-24	3,240	3,245	3,195	3,235	19,500	3,235
2018-04-23	3,230	3,255	3,205	3,215	20,800	3,215
2018-04-20	3,260	3,265	3,225	3,230	29,300	3,230
2018-04-19	3,225	3,300	3,220	3,260	52,700	3,260
2018-04-18	3,180	3,225	3,120	3,195	55,500	3,195
2018-04-17	3,195	3,195	3,100	3,130	43,300	3,130
2018-04-16	3,165	3,185	3,130	3,180	29,000	3,180
2018-04-13	3,085	3,160	3,085	3,150	42,000	3,150
2018-04-12	3,155	3,155	3,070	3,085	33,700	3,085
2018-04-11	3,115	3,175	3,100	3,135	36,100	3,135
2018-04-10	3,060	3,130	3,045	3,115	39,000	3,115
2018-04-09	3,055	3,080	3,025	3,060	44,200	3,060
2018-04-06	3,050	3,085	3,025	3,060	40,900	3,060
2018-04-05	3,100	3,100	3,020	3,050	44,600	3,050
2018-04-04	3,080	3,095	3,055	3,085	60,400	3,085
2018-04-03	3,075	3,075	3,035	3,060	31,600	3,060
2018-03-30	3,075	3,125	3,075	3,100	46,300	3,100
2018-03-29	3,055	3,065	2,999	3,045	56,400	3,045
2018-03-28	3,030	3,040	3,000	3,040	56,800	3,040
2018-03-27	3,015	3,125	3,000	3,110	71,200	3,110
2018-03-26	3,005	3,050	2,961	3,040	72,700	3,040
2018-03-23	3,115	3,120	3,010	3,035	82,000	3,035
2018-03-22	3,150	3,165	3,110	3,145	73,000	3,145
2018-03-20	3,130	3,150	3,120	3,145	34,000	3,145
2018-03-19	3,145	3,165	3,115	3,150	39,700	3,150
2018-03-16	3,210	3,210	3,135	3,145	63,300	3,145
2018-03-15	3,215	3,225	3,130	3,210	49,200	3,210
2018-03-14	3,215	3,245	3,195	3,225	46,500	3,225
2018-03-13	3,230	3,230	3,165	3,215	40,100	3,215
2018-03-12	3,210	3,230	3,180	3,220	33,700	3,220
2018-03-09	3,170	3,190	3,130	3,160	75,100	3,160
2018-03-08	3,140	3,145	3,070	3,100	73,200	3,100
2018-03-07	3,090	3,135	3,060	3,120	65,900	3,120
2018-03-06	3,080	3,185	3,075	3,115	59,500	3,115
2018-03-05	3,035	3,065	3,000	3,035	67,900	3,035
2018-03-02	3,100	3,120	3,030	3,035	85,200	3,035
2018-03-01	3,255	3,255	3,175	3,195	57,600	3,195
2018-02-28	3,315	3,320	3,275	3,275	37,100	3,275
2018-02-27	3,320	3,320	3,290	3,305	18,900	3,305
2018-02-26	3,250	3,300	3,245	3,275	34,100	3,275
2018-02-23	3,180	3,265	3,175	3,250	36,400	3,250
2018-02-22	3,210	3,240	3,155	3,200	35,200	3,200
2018-02-21	3,205	3,245	3,205	3,235	26,200	3,235
2018-02-20	3,190	3,210	3,155	3,210	25,900	3,210
2018-02-19	3,110	3,190	3,110	3,185	25,600	3,185
2018-02-16	3,065	3,105	3,065	3,100	45,200	3,100
2018-02-15	3,105	3,135	3,065	3,065	33,500	3,065
2018-02-14	3,240	3,240	3,100	3,105	48,000	3,105
2018-02-13	3,385	3,395	3,240	3,245	54,100	3,245
2018-02-09	3,380	3,385	3,335	3,370	55,300	3,370
2018-02-08	3,430	3,450	3,410	3,430	63,500	3,430
2018-02-07	3,560	3,580	3,430	3,430	58,000	3,430
2018-02-06	3,505	3,540	3,365	3,420	120,100	3,420
2018-02-05	3,530	3,625	3,505	3,620	89,900	3,620
2018-02-02	3,665	3,710	3,425	3,575	168,400	3,575
2018-02-01	3,580	3,655	3,560	3,650	63,000	3,650
2018-01-31	3,550	3,570	3,540	3,545	61,200	3,545
2018-01-30	3,555	3,565	3,525	3,560	58,900	3,560
2018-01-29	3,470	3,575	3,465	3,560	77,700	3,560
2018-01-26	3,440	3,475	3,435	3,465	41,400	3,465
2018-01-25	3,490	3,495	3,450	3,450	34,200	3,450
2018-01-24	3,460	3,490	3,460	3,480	30,300	3,480
2018-01-23	3,420	3,475	3,415	3,470	47,300	3,470
2018-01-22	3,390	3,430	3,390	3,425	49,900	3,425
2018-01-19	3,400	3,425	3,395	3,420	25,100	3,420
2018-01-18	3,460	3,460	3,410	3,410	59,000	3,410
2018-01-17	3,415	3,430	3,405	3,410	47,700	3,410
2018-01-16	3,405	3,430	3,405	3,415	41,300	3,415
2018-01-15	3,470	3,470	3,410	3,410	26,500	3,410
2018-01-12	3,450	3,480	3,445	3,450	30,500	3,450
2018-01-11	3,465	3,475	3,435	3,475	57,800	3,475
2018-01-10	3,525	3,530	3,470	3,480	46,600	3,480
2018-01-09	3,505	3,525	3,485	3,525	33,500	3,525
2018-01-05	3,500	3,540	3,495	3,535	35,500	3,535
2018-01-04	3,475	3,510	3,465	3,485	49,700	3,485

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31