7231 トピー工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,545	2,576	2,529	2,555	59,100	2,555
2023-12-28	2,530	2,548	2,512	2,541	44,000	2,541
2023-12-27	2,511	2,555	2,497	2,551	68,100	2,551
2023-12-26	2,529	2,538	2,511	2,522	39,500	2,522
2023-12-25	2,527	2,538	2,508	2,523	51,700	2,523
2023-12-22	2,501	2,533	2,497	2,502	63,200	2,502
2023-12-21	2,504	2,512	2,488	2,491	54,600	2,491
2023-12-20	2,516	2,537	2,504	2,530	88,200	2,530
2023-12-19	2,500	2,516	2,466	2,504	53,700	2,504
2023-12-18	2,454	2,498	2,422	2,485	85,800	2,485
2023-12-15	2,451	2,485	2,448	2,471	95,200	2,471
2023-12-14	2,507	2,510	2,425	2,435	114,300	2,435
2023-12-13	2,565	2,568	2,509	2,522	72,600	2,522
2023-12-12	2,601	2,608	2,564	2,570	50,600	2,570
2023-12-11	2,628	2,629	2,563	2,616	63,700	2,616
2023-12-08	2,660	2,660	2,557	2,581	160,200	2,581
2023-12-07	2,784	2,797	2,744	2,760	71,500	2,760
2023-12-06	2,758	2,833	2,758	2,833	81,500	2,833
2023-12-05	2,779	2,815	2,753	2,753	87,700	2,753
2023-12-04	2,772	2,772	2,715	2,759	89,100	2,759
2023-12-01	2,752	2,796	2,745	2,778	54,000	2,778
2023-11-30	2,720	2,777	2,710	2,763	56,600	2,763
2023-11-29	2,798	2,802	2,749	2,765	59,000	2,765
2023-11-28	2,830	2,844	2,778	2,797	36,700	2,797
2023-11-27	2,830	2,882	2,820	2,823	54,200	2,823
2023-11-24	2,808	2,844	2,800	2,834	59,000	2,834
2023-11-22	2,743	2,856	2,743	2,779	133,100	2,779
2023-11-21	2,753	2,792	2,720	2,767	83,500	2,767
2023-11-20	2,794	2,805	2,703	2,715	83,100	2,715
2023-11-17	2,672	2,782	2,670	2,781	112,600	2,781
2023-11-16	2,681	2,712	2,648	2,694	68,000	2,694
2023-11-15	2,697	2,703	2,666	2,699	70,300	2,699
2023-11-14	2,670	2,703	2,666	2,672	74,300	2,672
2023-11-13	2,662	2,675	2,620	2,670	72,300	2,670
2023-11-10	2,602	2,662	2,561	2,662	110,000	2,662
2023-11-09	2,568	2,647	2,562	2,638	146,900	2,638
2023-11-08	2,685	2,685	2,520	2,562	406,500	2,562
2023-11-07	2,480	2,718	2,437	2,715	498,300	2,715
2023-11-06	2,451	2,473	2,433	2,465	79,100	2,465
2023-11-02	2,491	2,491	2,392	2,406	52,700	2,406
2023-11-01	2,510	2,510	2,431	2,459	72,600	2,459
2023-10-31	2,366	2,418	2,334	2,410	91,300	2,410
2023-10-30	2,402	2,410	2,347	2,366	67,800	2,366
2023-10-27	2,344	2,406	2,337	2,404	59,800	2,404
2023-10-26	2,321	2,334	2,296	2,301	47,700	2,301
2023-10-25	2,348	2,369	2,320	2,321	51,000	2,321
2023-10-24	2,326	2,348	2,252	2,337	56,600	2,337
2023-10-23	2,348	2,360	2,319	2,326	54,500	2,326
2023-10-20	2,363	2,394	2,336	2,367	58,200	2,367
2023-10-19	2,403	2,425	2,375	2,396	51,400	2,396
2023-10-18	2,475	2,482	2,408	2,451	48,900	2,451
2023-10-17	2,507	2,526	2,437	2,445	70,600	2,445
2023-10-16	2,433	2,467	2,422	2,457	55,100	2,457
2023-10-13	2,503	2,507	2,463	2,472	62,000	2,472
2023-10-12	2,495	2,512	2,457	2,507	66,800	2,507
2023-10-11	2,468	2,482	2,429	2,460	78,100	2,460
2023-10-10	2,385	2,447	2,385	2,445	86,600	2,445
2023-10-06	2,353	2,368	2,310	2,342	68,200	2,342
2023-10-05	2,348	2,384	2,293	2,326	88,800	2,326
2023-10-04	2,371	2,380	2,290	2,298	122,400	2,298
2023-10-03	2,523	2,523	2,439	2,442	93,500	2,442
2023-10-02	2,584	2,601	2,530	2,530	79,300	2,530
2023-09-29	2,605	2,645	2,525	2,545	106,700	2,545
2023-09-28	2,630	2,696	2,591	2,605	84,000	2,605
2023-09-27	2,663	2,679	2,633	2,659	118,700	2,659
2023-09-26	2,718	2,728	2,653	2,674	157,900	2,674
2023-09-25	2,761	2,770	2,720	2,737	129,300	2,737
2023-09-22	2,695	2,744	2,654	2,721	106,900	2,721
2023-09-21	2,715	2,757	2,695	2,700	101,000	2,700
2023-09-20	2,765	2,789	2,695	2,695	129,700	2,695
2023-09-19	2,651	2,715	2,640	2,711	121,800	2,711
2023-09-15	2,586	2,656	2,578	2,625	162,300	2,625
2023-09-14	2,496	2,544	2,489	2,544	106,900	2,544
2023-09-13	2,465	2,497	2,441	2,468	102,000	2,468
2023-09-12	2,472	2,492	2,460	2,464	76,600	2,464
2023-09-11	2,425	2,453	2,412	2,440	65,700	2,440
2023-09-08	2,383	2,439	2,383	2,402	97,800	2,402
2023-09-07	2,422	2,465	2,402	2,403	74,900	2,403
2023-09-06	2,447	2,493	2,443	2,456	124,900	2,456
2023-09-05	2,435	2,450	2,406	2,440	100,600	2,440
2023-09-04	2,371	2,444	2,369	2,444	93,900	2,444
2023-09-01	2,278	2,369	2,276	2,352	175,200	2,352
2023-08-31	2,215	2,279	2,211	2,276	109,700	2,276
2023-08-30	2,230	2,234	2,194	2,221	82,500	2,221
2023-08-29	2,211	2,217	2,178	2,213	78,700	2,213
2023-08-28	2,150	2,193	2,150	2,190	67,900	2,190
2023-08-25	2,156	2,159	2,137	2,141	46,600	2,141
2023-08-24	2,166	2,174	2,146	2,166	74,100	2,166
2023-08-23	2,158	2,183	2,154	2,183	37,100	2,183
2023-08-22	2,136	2,158	2,124	2,158	43,000	2,158
2023-08-21	2,129	2,157	2,129	2,132	61,600	2,132
2023-08-18	2,157	2,176	2,149	2,155	20,900	2,155
2023-08-17	2,164	2,193	2,136	2,187	85,900	2,187
2023-08-16	2,155	2,170	2,135	2,135	91,600	2,135
2023-08-15	2,152	2,198	2,152	2,185	79,500	2,185
2023-08-14	2,246	2,246	2,165	2,167	111,700	2,167
2023-08-10	2,184	2,212	2,136	2,211	137,100	2,211
2023-08-09	2,201	2,230	2,166	2,211	140,800	2,211
2023-08-08	2,281	2,289	2,211	2,211	150,500	2,211
2023-08-07	2,258	2,262	2,201	2,261	170,700	2,261
2023-08-04	2,426	2,470	2,163	2,270	456,100	2,270
2023-08-03	2,471	2,471	2,410	2,426	114,100	2,426
2023-08-02	2,500	2,528	2,486	2,503	57,600	2,503
2023-08-01	2,485	2,526	2,485	2,523	69,600	2,523
2023-07-31	2,454	2,477	2,442	2,471	69,000	2,471
2023-07-28	2,386	2,431	2,380	2,418	109,100	2,418
2023-07-27	2,413	2,435	2,410	2,426	59,900	2,426
2023-07-26	2,462	2,473	2,433	2,450	57,200	2,450
2023-07-25	2,485	2,486	2,443	2,453	88,700	2,453
2023-07-24	2,371	2,487	2,369	2,487	165,900	2,487
2023-07-21	2,338	2,338	2,315	2,321	30,400	2,321
2023-07-20	2,315	2,356	2,315	2,334	57,300	2,334
2023-07-19	2,300	2,309	2,269	2,309	63,100	2,309
2023-07-18	2,238	2,257	2,227	2,252	28,500	2,252
2023-07-14	2,296	2,296	2,221	2,228	46,500	2,228
2023-07-13	2,239	2,281	2,227	2,267	41,600	2,267
2023-07-12	2,243	2,262	2,220	2,238	56,800	2,238
2023-07-11	2,292	2,311	2,240	2,240	49,100	2,240
2023-07-10	2,290	2,328	2,276	2,289	58,900	2,289
2023-07-07	2,309	2,319	2,256	2,290	78,100	2,290
2023-07-06	2,339	2,363	2,319	2,333	49,100	2,333
2023-07-05	2,324	2,363	2,312	2,359	51,800	2,359
2023-07-04	2,320	2,356	2,315	2,329	46,100	2,329
2023-07-03	2,282	2,329	2,281	2,320	63,200	2,320
2023-06-30	2,272	2,286	2,255	2,263	42,200	2,263
2023-06-29	2,280	2,299	2,252	2,262	58,900	2,262
2023-06-28	2,234	2,275	2,227	2,275	70,800	2,275
2023-06-27	2,220	2,227	2,186	2,212	52,000	2,212
2023-06-26	2,165	2,207	2,149	2,190	46,900	2,190
2023-06-23	2,195	2,219	2,154	2,171	44,800	2,171
2023-06-22	2,201	2,235	2,188	2,195	48,600	2,195
2023-06-21	2,158	2,217	2,158	2,201	44,400	2,201
2023-06-20	2,172	2,185	2,162	2,179	35,500	2,179
2023-06-19	2,217	2,237	2,170	2,183	70,300	2,183
2023-06-16	2,162	2,210	2,153	2,195	146,000	2,195
2023-06-15	2,216	2,216	2,156	2,168	86,400	2,168
2023-06-14	2,140	2,230	2,134	2,210	166,300	2,210
2023-06-13	2,112	2,118	2,098	2,115	80,000	2,115
2023-06-12	2,121	2,144	2,103	2,117	76,600	2,117
2023-06-09	2,093	2,119	2,076	2,115	104,800	2,115
2023-06-08	2,098	2,149	2,069	2,088	91,800	2,088
2023-06-07	2,121	2,136	2,065	2,080	105,200	2,080
2023-06-06	2,038	2,086	2,019	2,086	143,400	2,086
2023-06-05	2,018	2,050	2,014	2,024	91,900	2,024
2023-06-02	1,929	1,992	1,929	1,991	45,300	1,991
2023-06-01	1,931	1,949	1,907	1,921	47,900	1,921
2023-05-31	2,005	2,024	1,932	1,933	102,000	1,933
2023-05-30	1,990	2,046	1,990	2,042	50,600	2,042
2023-05-29	1,970	1,998	1,970	1,988	39,500	1,988
2023-05-26	1,998	1,998	1,960	1,960	57,900	1,960
2023-05-25	1,982	2,003	1,976	2,000	59,000	2,000
2023-05-24	1,975	2,007	1,959	2,003	32,600	2,003
2023-05-23	2,020	2,037	1,983	1,983	51,500	1,983
2023-05-22	2,025	2,032	2,001	2,021	43,100	2,021
2023-05-19	2,027	2,047	2,020	2,025	46,200	2,025
2023-05-18	1,996	2,059	1,995	2,044	143,000	2,044
2023-05-17	1,978	2,000	1,951	1,996	60,500	1,996
2023-05-16	2,014	2,014	1,973	1,980	79,200	1,980
2023-05-15	1,991	2,019	1,959	2,014	97,300	2,014
2023-05-12	1,937	1,988	1,937	1,976	66,000	1,976
2023-05-11	2,000	2,000	1,905	1,937	202,200	1,937
2023-05-10	2,051	2,096	1,959	1,960	362,500	1,960
2023-05-09	1,994	2,048	1,988	2,044	121,900	2,044
2023-05-08	1,909	1,996	1,903	1,989	163,800	1,989
2023-05-02	1,911	1,915	1,868	1,895	71,600	1,895
2023-05-01	1,874	1,909	1,874	1,906	51,100	1,906
2023-04-28	1,851	1,867	1,836	1,864	48,700	1,864
2023-04-27	1,796	1,836	1,796	1,832	48,300	1,832
2023-04-26	1,820	1,820	1,791	1,808	50,100	1,808
2023-04-25	1,874	1,885	1,829	1,829	38,500	1,829
2023-04-24	1,876	1,876	1,864	1,864	12,600	1,864
2023-04-21	1,879	1,892	1,864	1,876	37,600	1,876
2023-04-20	1,889	1,916	1,885	1,887	37,100	1,887
2023-04-19	1,889	1,910	1,878	1,910	32,600	1,910
2023-04-18	1,890	1,899	1,877	1,895	25,200	1,895
2023-04-17	1,897	1,899	1,871	1,882	25,800	1,882
2023-04-14	1,900	1,904	1,879	1,892	48,900	1,892
2023-04-13	1,916	1,918	1,892	1,905	42,600	1,905
2023-04-12	1,881	1,927	1,872	1,920	48,700	1,920
2023-04-11	1,876	1,886	1,862	1,883	41,200	1,883
2023-04-10	1,859	1,883	1,853	1,866	36,700	1,866
2023-04-07	1,825	1,853	1,824	1,846	35,300	1,846
2023-04-06	1,848	1,856	1,817	1,825	66,000	1,825
2023-04-05	1,942	1,942	1,878	1,878	78,900	1,878
2023-04-04	1,979	1,990	1,927	1,956	143,200	1,956
2023-04-03	1,985	1,989	1,954	1,982	73,800	1,982
2023-03-31	1,935	1,986	1,927	1,976	84,000	1,976
2023-03-30	1,891	1,930	1,884	1,930	80,100	1,930
2023-03-29	1,889	1,938	1,889	1,933	99,200	1,933
2023-03-28	1,899	1,919	1,889	1,899	67,800	1,899
2023-03-27	1,869	1,892	1,856	1,886	75,800	1,886
2023-03-24	1,828	1,857	1,814	1,851	85,700	1,851
2023-03-23	1,791	1,849	1,791	1,847	42,100	1,847
2023-03-22	1,842	1,847	1,807	1,809	48,000	1,809
2023-03-20	1,811	1,844	1,795	1,805	68,900	1,805
2023-03-17	1,897	1,905	1,832	1,837	72,600	1,837
2023-03-16	1,881	1,882	1,834	1,858	101,000	1,858
2023-03-15	1,884	1,957	1,882	1,945	78,700	1,945
2023-03-14	1,908	1,912	1,848	1,871	135,500	1,871
2023-03-13	1,944	1,966	1,912	1,945	120,400	1,945
2023-03-10	1,979	2,008	1,960	1,994	93,600	1,994
2023-03-09	1,997	2,034	1,995	2,010	117,700	2,010
2023-03-08	1,950	1,983	1,950	1,973	73,900	1,973
2023-03-07	1,960	1,982	1,935	1,972	135,100	1,972
2023-03-06	1,980	1,990	1,940	1,960	131,100	1,960
2023-03-03	1,952	1,980	1,934	1,979	127,700	1,979
2023-03-02	1,951	1,955	1,930	1,952	99,100	1,952
2023-03-01	1,905	1,942	1,897	1,936	146,000	1,936
2023-02-28	1,930	1,975	1,900	1,907	121,400	1,907
2023-02-27	1,872	1,942	1,872	1,941	87,100	1,941
2023-02-24	1,915	1,915	1,858	1,872	94,400	1,872
2023-02-22	1,840	1,913	1,823	1,895	139,500	1,895
2023-02-21	1,880	1,889	1,846	1,857	102,300	1,857
2023-02-20	1,815	1,869	1,815	1,862	153,600	1,862
2023-02-17	1,720	1,799	1,718	1,795	110,300	1,795
2023-02-16	1,725	1,736	1,709	1,729	71,500	1,729
2023-02-15	1,699	1,725	1,696	1,712	69,000	1,712
2023-02-14	1,672	1,693	1,665	1,691	51,500	1,691
2023-02-13	1,666	1,668	1,633	1,660	69,600	1,660
2023-02-10	1,667	1,695	1,666	1,675	82,000	1,675
2023-02-09	1,663	1,684	1,654	1,673	49,300	1,673
2023-02-08	1,717	1,717	1,644	1,657	117,600	1,657
2023-02-07	1,716	1,740	1,673	1,699	130,400	1,699
2023-02-06	1,703	1,726	1,695	1,716	49,200	1,716
2023-02-03	1,665	1,690	1,662	1,684	31,300	1,684
2023-02-02	1,690	1,690	1,650	1,667	49,000	1,667
2023-02-01	1,680	1,697	1,666	1,688	44,200	1,688
2023-01-31	1,680	1,680	1,661	1,669	45,700	1,669
2023-01-30	1,685	1,693	1,676	1,681	58,900	1,681
2023-01-27	1,652	1,677	1,646	1,677	39,400	1,677
2023-01-26	1,647	1,650	1,630	1,649	22,600	1,649
2023-01-25	1,622	1,655	1,620	1,647	32,400	1,647
2023-01-24	1,635	1,641	1,628	1,629	33,300	1,629
2023-01-23	1,624	1,643	1,613	1,643	48,500	1,643
2023-01-20	1,570	1,608	1,558	1,604	29,500	1,604
2023-01-19	1,590	1,590	1,568	1,573	23,100	1,573
2023-01-18	1,593	1,594	1,563	1,584	28,400	1,584
2023-01-17	1,562	1,585	1,558	1,578	32,600	1,578
2023-01-16	1,540	1,562	1,537	1,551	34,600	1,551
2023-01-13	1,565	1,572	1,552	1,556	27,200	1,556
2023-01-12	1,569	1,579	1,562	1,564	25,100	1,564
2023-01-11	1,554	1,569	1,554	1,562	37,400	1,562
2023-01-10	1,550	1,564	1,545	1,548	37,900	1,548
2023-01-06	1,530	1,539	1,520	1,532	34,500	1,532
2023-01-05	1,573	1,575	1,535	1,539	43,400	1,539
2023-01-04	1,616	1,616	1,571	1,574	31,200	1,574

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