7231 トピー工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,028	2,037	2,007	2,018	35,900	2,018
2019-12-27	2,020	2,045	2,020	2,042	33,900	2,042
2019-12-26	2,005	2,020	1,990	2,016	42,100	2,016
2019-12-25	2,012	2,025	2,003	2,009	40,900	2,009
2019-12-24	2,010	2,028	2,006	2,021	54,000	2,021
2019-12-23	2,027	2,040	2,019	2,022	62,900	2,022
2019-12-20	2,064	2,074	2,036	2,036	59,600	2,036
2019-12-19	2,041	2,072	2,032	2,062	74,800	2,062
2019-12-18	2,124	2,125	2,042	2,056	107,700	2,056
2019-12-17	2,177	2,177	2,132	2,132	50,400	2,132
2019-12-16	2,201	2,214	2,167	2,169	38,900	2,169
2019-12-13	2,190	2,216	2,176	2,179	74,500	2,179
2019-12-12	2,158	2,168	2,124	2,124	34,300	2,124
2019-12-11	2,119	2,156	2,108	2,133	90,300	2,133
2019-12-10	2,102	2,113	2,077	2,096	61,200	2,096
2019-12-09	2,102	2,121	2,102	2,107	39,700	2,107
2019-12-06	2,081	2,099	2,069	2,094	33,200	2,094
2019-12-05	2,092	2,111	2,078	2,081	65,000	2,081
2019-12-04	2,037	2,060	2,032	2,060	67,400	2,060
2019-12-03	2,096	2,096	2,052	2,079	62,800	2,079
2019-12-02	2,097	2,104	2,056	2,084	105,000	2,084
2019-11-29	2,117	2,136	2,089	2,102	56,100	2,102
2019-11-28	2,137	2,155	2,104	2,115	47,500	2,115
2019-11-27	2,121	2,143	2,116	2,137	35,700	2,137
2019-11-26	2,170	2,182	2,121	2,121	41,400	2,121
2019-11-25	2,093	2,167	2,093	2,149	75,600	2,149
2019-11-22	2,081	2,097	2,056	2,056	78,700	2,056
2019-11-21	2,113	2,125	2,070	2,108	57,000	2,108
2019-11-20	2,090	2,120	2,083	2,114	48,700	2,114
2019-11-19	2,124	2,138	2,095	2,108	75,900	2,108
2019-11-18	2,083	2,127	2,083	2,125	82,800	2,125
2019-11-15	2,076	2,112	2,058	2,091	53,500	2,091
2019-11-14	2,162	2,165	2,090	2,094	58,100	2,094
2019-11-13	2,192	2,199	2,157	2,172	57,900	2,172
2019-11-12	2,207	2,229	2,189	2,227	43,200	2,227
2019-11-11	2,204	2,232	2,194	2,207	64,400	2,207
2019-11-08	2,200	2,231	2,181	2,196	104,000	2,196
2019-11-07	2,167	2,195	2,156	2,178	55,500	2,178
2019-11-06	2,191	2,199	2,166	2,169	69,300	2,169
2019-11-05	2,138	2,173	2,096	2,166	96,700	2,166
2019-11-01	2,190	2,242	2,000	2,095	131,400	2,095
2019-10-31	2,231	2,232	2,190	2,224	52,000	2,224
2019-10-30	2,256	2,263	2,224	2,258	67,300	2,258
2019-10-29	2,216	2,260	2,215	2,237	59,700	2,237
2019-10-28	2,190	2,203	2,177	2,184	44,500	2,184
2019-10-25	2,155	2,174	2,144	2,171	42,000	2,171
2019-10-24	2,142	2,164	2,138	2,150	50,900	2,150
2019-10-23	2,127	2,140	2,100	2,130	57,800	2,130
2019-10-21	2,070	2,110	2,056	2,102	49,300	2,102
2019-10-18	2,041	2,087	2,041	2,051	54,100	2,051
2019-10-17	2,062	2,062	2,028	2,041	42,300	2,041
2019-10-16	2,094	2,108	2,051	2,062	68,200	2,062
2019-10-15	2,028	2,090	2,028	2,059	73,600	2,059
2019-10-11	1,970	2,011	1,970	2,000	58,400	2,000
2019-10-10	1,977	1,983	1,941	1,970	52,000	1,970
2019-10-09	1,958	1,967	1,937	1,964	29,300	1,964
2019-10-08	1,926	1,971	1,926	1,963	57,600	1,963
2019-10-07	1,939	1,942	1,909	1,921	36,900	1,921
2019-10-04	1,914	1,917	1,887	1,912	42,100	1,912
2019-10-03	1,905	1,912	1,881	1,900	76,000	1,900
2019-10-02	1,956	1,978	1,947	1,961	47,500	1,961
2019-10-01	1,931	1,982	1,931	1,974	71,000	1,974
2019-09-30	1,931	1,965	1,902	1,922	64,200	1,922
2019-09-27	1,978	1,978	1,912	1,932	66,100	1,932
2019-09-26	1,993	2,035	1,984	1,990	84,400	1,990
2019-09-25	1,969	1,969	1,945	1,962	52,500	1,962
2019-09-24	1,976	2,002	1,970	1,973	76,000	1,973
2019-09-20	1,990	1,997	1,967	1,991	91,700	1,991
2019-09-19	1,932	1,989	1,932	1,981	86,400	1,981
2019-09-18	1,993	2,004	1,921	1,939	109,700	1,939
2019-09-17	2,002	2,006	1,969	2,000	55,600	2,000
2019-09-13	2,010	2,017	1,954	2,013	139,100	2,013
2019-09-12	2,044	2,049	1,986	2,006	126,800	2,006
2019-09-11	1,982	2,036	1,982	2,029	73,700	2,029
2019-09-10	1,926	1,979	1,926	1,974	56,000	1,974
2019-09-09	1,880	1,914	1,862	1,910	56,800	1,910
2019-09-06	1,896	1,911	1,876	1,882	62,800	1,882
2019-09-05	1,850	1,909	1,850	1,892	59,100	1,892
2019-09-04	1,851	1,851	1,821	1,833	51,300	1,833
2019-09-03	1,876	1,876	1,851	1,854	66,900	1,854
2019-09-02	1,831	1,945	1,823	1,897	207,200	1,897
2019-08-30	1,797	1,821	1,773	1,821	99,900	1,821
2019-08-29	1,776	1,789	1,760	1,785	40,100	1,785
2019-08-28	1,790	1,795	1,771	1,776	39,300	1,776
2019-08-27	1,772	1,800	1,770	1,785	53,800	1,785
2019-08-26	1,751	1,752	1,727	1,744	68,700	1,744
2019-08-23	1,784	1,807	1,782	1,786	37,500	1,786
2019-08-22	1,760	1,784	1,756	1,779	51,300	1,779
2019-08-21	1,758	1,769	1,739	1,751	56,600	1,751
2019-08-20	1,769	1,797	1,762	1,797	45,200	1,797
2019-08-19	1,763	1,787	1,738	1,761	82,300	1,761
2019-08-16	1,747	1,772	1,724	1,760	61,200	1,760
2019-08-15	1,750	1,793	1,719	1,775	94,800	1,775
2019-08-14	1,807	1,824	1,787	1,804	66,900	1,804
2019-08-13	1,814	1,833	1,776	1,779	88,100	1,779
2019-08-09	1,850	1,877	1,827	1,828	70,100	1,828
2019-08-08	1,833	1,873	1,821	1,853	67,000	1,853
2019-08-07	1,843	1,852	1,802	1,840	139,800	1,840
2019-08-06	1,843	1,882	1,812	1,879	99,600	1,879
2019-08-05	1,968	1,988	1,856	1,883	167,000	1,883
2019-08-02	2,336	2,336	1,958	1,975	240,000	1,975
2019-08-01	2,334	2,338	2,301	2,327	35,400	2,327
2019-07-31	2,343	2,365	2,331	2,334	66,200	2,334
2019-07-30	2,317	2,346	2,310	2,346	36,700	2,346
2019-07-29	2,334	2,334	2,296	2,304	32,500	2,304
2019-07-26	2,336	2,340	2,308	2,319	23,200	2,319
2019-07-25	2,342	2,368	2,332	2,363	30,300	2,363
2019-07-24	2,353	2,368	2,333	2,342	26,300	2,342
2019-07-23	2,339	2,360	2,333	2,341	35,900	2,341
2019-07-22	2,354	2,364	2,331	2,339	25,500	2,339
2019-07-19	2,298	2,352	2,284	2,344	44,000	2,344
2019-07-18	2,376	2,383	2,293	2,293	89,700	2,293
2019-07-17	2,400	2,402	2,376	2,381	35,000	2,381
2019-07-16	2,403	2,414	2,394	2,406	25,400	2,406
2019-07-12	2,428	2,428	2,402	2,410	22,700	2,410
2019-07-11	2,423	2,442	2,400	2,407	44,300	2,407
2019-07-10	2,408	2,412	2,384	2,400	38,200	2,400
2019-07-09	2,465	2,480	2,410	2,429	55,300	2,429
2019-07-08	2,476	2,482	2,450	2,470	35,100	2,470
2019-07-05	2,478	2,506	2,456	2,462	34,200	2,462
2019-07-04	2,465	2,482	2,439	2,471	53,000	2,471
2019-07-03	2,404	2,451	2,390	2,445	104,300	2,445
2019-07-02	2,396	2,459	2,391	2,412	160,700	2,412
2019-07-01	2,477	2,485	2,383	2,400	258,300	2,400
2019-06-28	2,523	2,551	2,489	2,527	58,800	2,527
2019-06-27	2,461	2,545	2,461	2,539	79,500	2,539
2019-06-26	2,467	2,490	2,452	2,453	29,500	2,453
2019-06-25	2,490	2,517	2,455	2,464	67,100	2,464
2019-06-24	2,481	2,507	2,448	2,474	32,600	2,474
2019-06-21	2,475	2,516	2,450	2,470	84,800	2,470
2019-06-20	2,498	2,515	2,465	2,494	37,700	2,494
2019-06-19	2,417	2,499	2,416	2,499	51,000	2,499
2019-06-18	2,417	2,464	2,393	2,393	31,200	2,393
2019-06-17	2,452	2,487	2,413	2,414	30,700	2,414
2019-06-14	2,459	2,488	2,449	2,457	35,400	2,457
2019-06-13	2,432	2,454	2,407	2,434	32,600	2,434
2019-06-12	2,450	2,458	2,413	2,445	33,200	2,445
2019-06-11	2,437	2,449	2,397	2,422	48,100	2,422
2019-06-10	2,396	2,423	2,369	2,419	38,900	2,419
2019-06-07	2,460	2,474	2,368	2,381	84,000	2,381
2019-06-06	2,452	2,468	2,356	2,430	107,200	2,430
2019-06-05	2,393	2,426	2,375	2,423	58,300	2,423
2019-06-04	2,338	2,395	2,338	2,354	70,200	2,354
2019-06-03	2,203	2,348	2,201	2,338	211,500	2,338
2019-05-31	2,223	2,224	2,188	2,199	38,900	2,199
2019-05-30	2,218	2,249	2,216	2,241	39,300	2,241
2019-05-29	2,252	2,261	2,215	2,239	35,700	2,239
2019-05-28	2,269	2,299	2,255	2,268	37,000	2,268
2019-05-27	2,248	2,276	2,239	2,256	28,000	2,256
2019-05-24	2,205	2,241	2,183	2,241	48,700	2,241
2019-05-23	2,251	2,251	2,190	2,230	43,300	2,230
2019-05-22	2,336	2,336	2,243	2,270	67,400	2,270
2019-05-21	2,310	2,334	2,302	2,319	33,900	2,319
2019-05-20	2,355	2,380	2,320	2,340	31,400	2,340
2019-05-17	2,323	2,354	2,321	2,342	30,300	2,342
2019-05-16	2,318	2,329	2,280	2,317	35,200	2,317
2019-05-15	2,373	2,388	2,283	2,300	60,900	2,300
2019-05-14	2,366	2,399	2,320	2,372	59,200	2,372
2019-05-13	2,461	2,519	2,428	2,440	120,000	2,440
2019-05-10	2,301	2,497	2,280	2,412	116,200	2,412
2019-05-09	2,305	2,338	2,287	2,305	65,900	2,305
2019-05-08	2,394	2,405	2,285	2,325	177,000	2,325
2019-05-07	2,568	2,568	2,459	2,459	47,700	2,459
2019-04-26	2,541	2,587	2,503	2,562	52,700	2,562
2019-04-25	2,566	2,573	2,501	2,548	66,100	2,548
2019-04-24	2,580	2,580	2,537	2,549	51,400	2,549
2019-04-23	2,581	2,606	2,574	2,580	50,000	2,580
2019-04-22	2,528	2,604	2,520	2,594	57,900	2,594
2019-04-19	2,551	2,559	2,538	2,542	24,700	2,542
2019-04-18	2,530	2,546	2,493	2,531	51,500	2,531
2019-04-17	2,474	2,528	2,459	2,519	39,600	2,519
2019-04-16	2,448	2,484	2,428	2,474	42,700	2,474
2019-04-15	2,419	2,476	2,413	2,456	54,200	2,456
2019-04-12	2,379	2,399	2,361	2,390	28,400	2,390
2019-04-11	2,373	2,387	2,346	2,378	28,500	2,378
2019-04-10	2,288	2,387	2,288	2,381	58,600	2,381
2019-04-09	2,332	2,332	2,301	2,316	21,100	2,316
2019-04-08	2,352	2,359	2,323	2,342	25,700	2,342
2019-04-05	2,342	2,360	2,342	2,360	22,100	2,360
2019-04-04	2,357	2,369	2,334	2,338	24,500	2,338
2019-04-03	2,308	2,361	2,292	2,357	35,000	2,357
2019-04-02	2,350	2,358	2,285	2,313	46,600	2,313
2019-04-01	2,264	2,328	2,262	2,318	58,400	2,318
2019-03-29	2,226	2,231	2,199	2,214	43,300	2,214
2019-03-28	2,252	2,252	2,200	2,210	51,000	2,210
2019-03-27	2,282	2,300	2,251	2,290	59,300	2,290
2019-03-26	2,270	2,348	2,263	2,348	65,200	2,348
2019-03-25	2,302	2,302	2,251	2,260	65,600	2,260
2019-03-22	2,306	2,349	2,277	2,348	110,200	2,348
2019-03-20	2,247	2,300	2,237	2,290	91,800	2,290
2019-03-19	2,245	2,264	2,226	2,251	49,200	2,251
2019-03-18	2,221	2,242	2,206	2,235	66,200	2,235
2019-03-15	2,192	2,219	2,175	2,193	114,100	2,193
2019-03-14	2,216	2,248	2,183	2,184	62,600	2,184
2019-03-13	2,232	2,235	2,193	2,193	43,100	2,193
2019-03-12	2,236	2,258	2,230	2,243	53,300	2,243
2019-03-11	2,190	2,213	2,156	2,208	62,300	2,208
2019-03-08	2,218	2,228	2,152	2,164	75,600	2,164
2019-03-07	2,306	2,308	2,251	2,268	51,000	2,268
2019-03-06	2,346	2,353	2,322	2,325	59,100	2,325
2019-03-05	2,373	2,376	2,346	2,367	35,300	2,367
2019-03-04	2,399	2,422	2,379	2,391	52,400	2,391
2019-03-01	2,357	2,400	2,354	2,393	83,800	2,393
2019-02-28	2,357	2,357	2,323	2,343	64,900	2,343
2019-02-27	2,390	2,398	2,340	2,357	63,700	2,357
2019-02-26	2,420	2,427	2,389	2,409	32,700	2,409
2019-02-25	2,400	2,416	2,385	2,403	30,600	2,403
2019-02-22	2,370	2,380	2,336	2,379	20,400	2,379
2019-02-21	2,389	2,390	2,360	2,377	31,300	2,377
2019-02-20	2,373	2,404	2,356	2,373	44,000	2,373
2019-02-19	2,398	2,400	2,367	2,382	25,300	2,382
2019-02-18	2,417	2,437	2,377	2,398	51,500	2,398
2019-02-15	2,373	2,377	2,330	2,374	17,300	2,374
2019-02-14	2,397	2,399	2,359	2,386	26,800	2,386
2019-02-13	2,373	2,391	2,336	2,381	26,600	2,381
2019-02-12	2,311	2,371	2,311	2,368	30,500	2,368
2019-02-08	2,356	2,356	2,291	2,310	33,500	2,310
2019-02-07	2,417	2,417	2,360	2,378	20,800	2,378
2019-02-06	2,461	2,461	2,417	2,435	49,800	2,435
2019-02-05	2,454	2,472	2,410	2,430	27,200	2,430
2019-02-04	2,300	2,435	2,300	2,435	73,100	2,435
2019-02-01	2,342	2,367	2,274	2,300	60,600	2,300
2019-01-31	2,373	2,420	2,330	2,333	46,200	2,333
2019-01-30	2,370	2,401	2,329	2,329	50,500	2,329
2019-01-29	2,322	2,374	2,320	2,368	30,600	2,368
2019-01-28	2,384	2,398	2,332	2,332	33,400	2,332
2019-01-25	2,379	2,430	2,370	2,373	27,500	2,373
2019-01-24	2,320	2,380	2,320	2,370	22,300	2,370
2019-01-23	2,352	2,381	2,330	2,337	30,000	2,337
2019-01-22	2,399	2,400	2,353	2,393	24,100	2,393
2019-01-21	2,364	2,399	2,363	2,389	29,800	2,389
2019-01-18	2,350	2,383	2,343	2,345	25,900	2,345
2019-01-17	2,333	2,352	2,307	2,345	31,000	2,345
2019-01-16	2,362	2,362	2,293	2,298	48,400	2,298
2019-01-15	2,285	2,376	2,282	2,368	35,900	2,368
2019-01-11	2,323	2,330	2,282	2,291	28,100	2,291
2019-01-10	2,263	2,332	2,250	2,308	46,200	2,308
2019-01-09	2,312	2,351	2,264	2,283	61,900	2,283
2019-01-08	2,296	2,328	2,268	2,299	39,400	2,299
2019-01-07	2,273	2,329	2,273	2,284	42,400	2,284
2019-01-04	2,168	2,220	2,130	2,200	61,400	2,200

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