1. HOME >
  2. 株価時系列 >
  3. 7231 >
  4. 2020年

7231 トピー工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2051,2051,1731,17848,3001,178
2020-12-291,1981,2091,1841,20528,9001,205
2020-12-281,2131,2201,1691,18955,8001,189
2020-12-251,1771,2101,1771,21044,9001,210
2020-12-241,1801,2131,1691,17646,6001,176
2020-12-231,2131,2131,1881,19540,8001,195
2020-12-221,2401,2401,2061,22083,3001,220
2020-12-211,2501,2591,2291,24340,1001,243
2020-12-181,2251,2431,2141,24285,4001,242
2020-12-171,2591,2691,2211,22262,8001,222
2020-12-161,2431,2801,2381,27665,2001,276
2020-12-151,2341,2501,2251,23140,3001,231
2020-12-141,2201,2591,2201,24760,5001,247
2020-12-111,2691,2741,2201,22745,0001,227
2020-12-101,2391,2801,2371,25881,9001,258
2020-12-091,2011,2491,2011,233106,2001,233
2020-12-081,1751,1921,1561,18954,2001,189
2020-12-071,1901,1971,1601,17973,0001,179
2020-12-041,1511,1861,1491,17853,5001,178
2020-12-031,1331,1731,1271,15195,4001,151
2020-12-021,1091,1391,1041,13481,8001,134
2020-12-011,0721,1181,0711,112124,5001,112
2020-11-301,1211,1401,0611,078458,3001,078
2020-11-271,1041,1481,1041,138100,6001,138
2020-11-261,0971,1211,0921,10450,1001,104
2020-11-251,1041,1361,0981,09999,0001,099
2020-11-241,0911,1121,0751,090121,6001,090
2020-11-201,0781,0891,0711,08656,5001,086
2020-11-191,0871,1031,0711,07872,9001,078
2020-11-181,1091,1091,0841,08764,2001,087
2020-11-171,1491,1551,1071,11571,6001,115
2020-11-161,1491,1491,1241,14265,6001,142
2020-11-131,1541,1591,1171,12662,0001,126
2020-11-121,2061,2081,1611,17252,7001,172
2020-11-111,2381,2481,1831,20982,9001,209
2020-11-101,1651,2321,1601,222167,7001,222
2020-11-091,1321,1391,0991,11146,7001,111
2020-11-061,0771,1301,0771,11956,9001,119
2020-11-051,0961,1401,0661,066130,7001,066
2020-11-041,1221,1241,0901,09031,9001,090
2020-11-021,1031,1261,0931,10954,3001,109
2020-10-301,1021,1091,0691,08938,6001,089
2020-10-291,0911,1141,0821,09527,7001,095
2020-10-281,1251,1281,0921,10340,1001,103
2020-10-271,1271,1441,1071,13721,0001,137
2020-10-261,1081,1381,1081,13830,9001,138
2020-10-231,0951,1261,0951,11927,1001,119
2020-10-221,1211,1211,1041,10619,4001,106
2020-10-211,0781,1181,0741,11845,2001,118
2020-10-201,0891,0961,0711,07830,4001,078
2020-10-191,0641,0921,0561,09242,4001,092
2020-10-161,0691,0741,0581,06122,5001,061
2020-10-151,0601,0771,0571,06050,5001,060
2020-10-141,0711,0871,0621,08664,8001,086
2020-10-131,0731,0801,0611,07155,1001,071
2020-10-121,0951,0951,0771,07746,9001,077
2020-10-091,1301,1301,0931,10337,9001,103
2020-10-081,1311,1441,1151,12232,8001,122
2020-10-071,1481,1481,1171,13540,9001,135
2020-10-061,1301,1541,1191,15035,5001,150
2020-10-051,1041,1421,1001,12542,7001,125
2020-10-021,1521,1571,0911,09465,3001,094
2020-09-301,1641,1761,1391,14246,7001,142
2020-09-291,1651,1771,1511,16454,2001,164
2020-09-281,1431,1751,1371,17572,0001,175
2020-09-251,1291,1431,1221,12929,1001,129
2020-09-241,1661,1671,1241,12760,8001,127
2020-09-231,1911,1931,1681,17546,0001,175
2020-09-181,1831,2131,1751,21374,8001,213
2020-09-171,1731,1901,1661,17635,0001,176
2020-09-161,1821,1821,1601,17532,2001,175
2020-09-151,1841,1841,1621,18238,2001,182
2020-09-141,1701,2021,1611,18437,1001,184
2020-09-111,1741,1831,1581,16843,6001,168
2020-09-101,1621,1831,1551,18035,3001,180
2020-09-091,1671,1691,1521,16544,5001,165
2020-09-081,1491,1921,1491,19240,9001,192
2020-09-071,1201,1691,1201,14934,9001,149
2020-09-041,1101,1351,1061,12825,7001,128
2020-09-031,1301,1371,1151,12319,4001,123
2020-09-021,1341,1341,1101,11428,0001,114
2020-09-011,1371,1461,1251,13537,5001,135
2020-08-311,1621,1701,1351,13730,8001,137
2020-08-281,1401,1741,1261,13839,8001,138
2020-08-271,1401,1461,1271,14619,5001,146
2020-08-261,1431,1491,1291,14020,0001,140
2020-08-251,1501,1611,1381,15026,5001,150
2020-08-241,1471,1471,1171,12620,7001,126
2020-08-211,1391,1491,1251,13729,2001,137
2020-08-201,1381,1481,1171,12728,3001,127
2020-08-191,1321,1531,1221,14518,9001,145
2020-08-181,1391,1451,1231,13528,8001,135
2020-08-171,1751,1791,1481,15121,5001,151
2020-08-141,2131,2131,1801,18030,1001,180
2020-08-131,2251,2311,1981,21335,7001,213
2020-08-121,1751,2211,1631,21854,4001,218
2020-08-111,1001,1881,1001,169110,7001,169
2020-08-071,0631,0781,0531,07632,0001,076
2020-08-061,0641,0761,0521,06342,4001,063
2020-08-051,0921,1001,0571,06061,0001,060
2020-08-041,0901,1301,0661,10173,4001,101
2020-08-031,0901,1171,0841,08536,2001,085
2020-07-311,1511,1521,0811,08361,9001,083
2020-07-301,1871,1871,1501,15045,1001,150
2020-07-291,2041,2041,1771,18118,4001,181
2020-07-281,2121,2131,1901,20824,3001,208
2020-07-271,1811,2101,1681,21039,1001,210
2020-07-221,2031,2211,1941,19419,8001,194
2020-07-211,2201,2301,1981,20137,5001,201
2020-07-201,2171,2201,1861,21927,3001,219
2020-07-171,2191,2191,1961,21522,0001,215
2020-07-161,2321,2411,2111,21834,6001,218
2020-07-151,1821,2461,1821,23975,3001,239
2020-07-141,1731,1791,1501,17829,1001,178
2020-07-131,1531,1771,1531,17039,4001,170
2020-07-101,1391,1411,1221,12947,3001,129
2020-07-091,1661,1721,1421,14446,5001,144
2020-07-081,2121,2121,1571,16569,5001,165
2020-07-071,2321,2321,1921,20435,4001,204
2020-07-061,1781,2351,1761,23255,2001,232
2020-07-031,1891,1901,1511,17034,8001,170
2020-07-021,1991,2201,1751,17844,8001,178
2020-07-011,2211,2211,1911,19253,7001,192
2020-06-301,2391,2551,2211,22174,5001,221
2020-06-291,2361,2361,2011,21161,5001,211
2020-06-261,2741,2811,2251,24872,2001,248
2020-06-251,2651,2701,2401,26860,3001,268
2020-06-241,3001,3061,2731,27733,0001,277
2020-06-231,3001,3141,2861,30424,8001,304
2020-06-221,2851,2971,2761,29424,2001,294
2020-06-191,3081,3081,2701,28459,9001,284
2020-06-181,3021,3021,2701,30026,7001,300
2020-06-171,3061,3061,2661,30247,4001,302
2020-06-161,2681,3121,2611,31265,0001,312
2020-06-151,3041,3041,2411,24157,7001,241
2020-06-121,2801,3071,2721,29569,1001,295
2020-06-111,4371,4371,3551,35766,2001,357
2020-06-101,4601,4841,4391,46542,5001,465
2020-06-091,4931,4931,4621,47445,1001,474
2020-06-081,4551,4971,4491,49765,1001,497
2020-06-051,3351,4281,3351,42785,8001,427
2020-06-041,3411,3611,3241,36068,5001,360
2020-06-031,3281,3421,3141,33067,1001,330
2020-06-021,3111,3431,2981,31651,1001,316
2020-06-011,3301,3301,2871,29347,8001,293
2020-05-291,3421,3461,3161,33093,8001,330
2020-05-281,3381,3831,3311,37277,1001,372
2020-05-271,2761,3331,2631,32463,2001,324
2020-05-261,2961,2961,2571,28859,2001,288
2020-05-251,2341,2791,2341,27926,5001,279
2020-05-221,2441,2441,2061,23240,0001,232
2020-05-211,2461,2521,2221,23932,3001,239
2020-05-201,2511,2511,2271,23931,1001,239
2020-05-191,2181,2571,2071,25337,8001,253
2020-05-181,2441,2451,2071,20728,8001,207
2020-05-151,2271,2431,2041,23532,1001,235
2020-05-141,2651,2651,2211,22130,2001,221
2020-05-131,2631,2771,2531,27724,4001,277
2020-05-121,3301,3301,2851,29624,5001,296
2020-05-111,2591,3201,2541,31951,6001,319
2020-05-081,2241,2601,2201,26043,4001,260
2020-05-071,2121,2141,1871,21339,7001,213
2020-05-011,2621,2621,2171,22846,9001,228
2020-04-301,2821,2951,2631,26752,2001,267
2020-04-281,2361,2541,2071,25248,4001,252
2020-04-271,2091,2381,1961,23829,0001,238
2020-04-241,2141,2181,1931,20424,0001,204
2020-04-231,1601,2181,1601,21837,7001,218
2020-04-221,1901,1901,1531,15837,3001,158
2020-04-211,1901,1961,1631,19443,8001,194
2020-04-201,2101,2121,1851,20031,4001,200
2020-04-171,1761,2151,1661,21367,4001,213
2020-04-161,1231,1611,1181,16145,2001,161
2020-04-151,1811,1811,1241,13195,6001,131
2020-04-141,1941,1961,1691,17675,0001,176
2020-04-131,2831,2861,2011,20548,7001,205
2020-04-101,2721,3061,2361,30031,8001,300
2020-04-091,2391,2721,2341,26537,5001,265
2020-04-081,2101,2601,1951,24248,5001,242
2020-04-071,1951,2421,1661,206121,0001,206
2020-04-061,1541,1741,1171,16084,8001,160
2020-04-031,2501,2731,1591,17057,5001,170
2020-04-021,3031,3101,2521,274128,0001,274
2020-04-011,3781,3931,3181,33391,4001,333
2020-03-311,3761,3971,3301,376108,2001,376
2020-03-301,3331,3651,3011,36397,4001,363
2020-03-271,3271,3631,2931,363126,1001,363
2020-03-261,3091,3191,2651,30077,7001,300
2020-03-251,2891,3221,2721,321111,5001,321
2020-03-241,3221,3241,2671,31972,8001,319
2020-03-231,2451,2901,2071,28666,2001,286
2020-03-191,2811,3041,2001,26387,4001,263
2020-03-181,2671,2911,2351,23693,6001,236
2020-03-171,1201,2431,1101,23096,8001,230
2020-03-161,1921,2091,1501,16186,8001,161
2020-03-131,1441,1831,1171,15499,3001,154
2020-03-121,2581,2731,2121,22173,4001,221
2020-03-111,3001,3681,3001,30465,2001,304
2020-03-101,2291,3201,2151,30981,6001,309
2020-03-091,3481,3501,2821,28971,6001,289
2020-03-061,4401,4401,3911,39672,4001,396
2020-03-051,5131,5141,4681,47750,1001,477
2020-03-041,4711,5111,4591,48638,6001,486
2020-03-031,5681,5711,4951,49653,2001,496
2020-03-021,4981,5771,4831,54365,6001,543
2020-02-281,5321,5411,4851,510104,8001,510
2020-02-271,6081,6081,5671,57246,4001,572
2020-02-261,6141,6241,5861,62176,4001,621
2020-02-251,6861,6861,6311,632111,8001,632
2020-02-211,7211,7401,7181,72541,3001,725
2020-02-201,7191,7371,7121,72048,0001,720
2020-02-191,7291,7341,7111,71133,2001,711
2020-02-181,7071,7131,7001,71061,9001,710
2020-02-171,7251,7261,7041,71039,9001,710
2020-02-141,7351,7491,7101,74758,7001,747
2020-02-131,7571,7611,7371,74151,8001,741
2020-02-121,7771,7791,7561,75652,5001,756
2020-02-101,7901,7991,7741,78338,7001,783
2020-02-071,8431,8431,8161,82931,7001,829
2020-02-061,8331,8661,8331,85641,1001,856
2020-02-051,7681,8231,7651,80752,8001,807
2020-02-041,7391,7671,7201,76281,9001,762
2020-02-031,7651,7711,7411,74261,4001,742
2020-01-311,7831,8001,7671,79340,5001,793
2020-01-301,7991,8001,7501,76458,6001,764
2020-01-291,7901,7991,7791,79542,2001,795
2020-01-281,7971,8041,7741,79255,8001,792
2020-01-271,8181,8181,7981,81260,0001,812
2020-01-241,8801,8801,8431,84336,7001,843
2020-01-231,9101,9101,8841,89338,1001,893
2020-01-221,9171,9251,9061,91427,0001,914
2020-01-211,9331,9481,9161,91828,6001,918
2020-01-201,9321,9591,9321,94224,7001,942
2020-01-171,9071,9351,8991,93137,2001,931
2020-01-161,9201,9221,9021,91337,2001,913
2020-01-151,9511,9511,9131,92636,9001,926
2020-01-141,9661,9791,9321,95145,4001,951
2020-01-101,9821,9941,9561,95646,8001,956
2020-01-091,9852,0061,9821,98236,0001,982
2020-01-081,9992,0001,9661,97550,7001,975
2020-01-071,9802,0401,9802,03351,3002,033
2020-01-061,9941,9971,9651,98178,9001,981

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