トピー工業(7231)の株価時系列情報
トピー工業(7231)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2013/12/30 | 192 | 196 | 190 | 195 | 961,000 |
| 2013/12/27 | 188 | 192 | 186 | 192 | 1,055,000 |
| 2013/12/26 | 185 | 190 | 185 | 188 | 1,066,000 |
| 2013/12/25 | 185 | 187 | 183 | 186 | 754,000 |
| 2013/12/24 | 189 | 190 | 185 | 186 | 785,000 |
| 2013/12/20 | 191 | 192 | 188 | 191 | 579,000 |
| 2013/12/19 | 193 | 196 | 188 | 192 | 771,000 |
| 2013/12/18 | 188 | 193 | 188 | 193 | 387,000 |
| 2013/12/17 | 191 | 192 | 187 | 188 | 634,000 |
| 2013/12/16 | 193 | 194 | 191 | 192 | 297,000 |
| 2013/12/13 | 194 | 195 | 193 | 193 | 1,069,000 |
| 2013/12/12 | 195 | 196 | 194 | 194 | 358,000 |
| 2013/12/11 | 198 | 199 | 195 | 196 | 187,000 |
| 2013/12/10 | 199 | 199 | 197 | 198 | 270,000 |
| 2013/12/09 | 198 | 200 | 197 | 200 | 374,000 |
| 2013/12/06 | 193 | 195 | 193 | 195 | 337,000 |
| 2013/12/05 | 197 | 198 | 193 | 194 | 1,045,000 |
| 2013/12/04 | 198 | 200 | 197 | 197 | 356,000 |
| 2013/12/03 | 199 | 200 | 198 | 199 | 249,000 |
| 2013/12/02 | 198 | 198 | 196 | 197 | 341,000 |
| 2013/11/29 | 199 | 199 | 196 | 197 | 553,000 |
| 2013/11/28 | 198 | 200 | 198 | 199 | 477,000 |
| 2013/11/27 | 197 | 198 | 196 | 196 | 378,000 |
| 2013/11/26 | 199 | 200 | 198 | 198 | 454,000 |
| 2013/11/25 | 201 | 202 | 198 | 199 | 441,000 |
| 2013/11/22 | 202 | 204 | 201 | 202 | 387,000 |
| 2013/11/21 | 200 | 204 | 200 | 202 | 364,000 |
| 2013/11/20 | 202 | 205 | 197 | 200 | 887,000 |
| 2013/11/19 | 205 | 207 | 202 | 202 | 350,000 |
| 2013/11/18 | 207 | 207 | 201 | 204 | 634,000 |
| 2013/11/15 | 207 | 209 | 206 | 208 | 437,000 |
| 2013/11/14 | 203 | 208 | 202 | 206 | 517,000 |
| 2013/11/13 | 200 | 205 | 198 | 205 | 692,000 |
| 2013/11/12 | 197 | 200 | 195 | 200 | 303,000 |
| 2013/11/11 | 197 | 198 | 195 | 198 | 400,000 |
| 2013/11/08 | 191 | 195 | 191 | 193 | 698,000 |
| 2013/11/07 | 196 | 197 | 190 | 195 | 1,453,000 |
| 2013/11/06 | 210 | 213 | 187 | 196 | 2,485,000 |
| 2013/11/05 | 213 | 213 | 208 | 210 | 245,000 |
| 2013/11/01 | 216 | 217 | 208 | 209 | 502,000 |
| 2013/10/31 | 223 | 223 | 214 | 215 | 609,000 |
| 2013/10/30 | 227 | 228 | 220 | 222 | 777,000 |
| 2013/10/29 | 227 | 229 | 224 | 226 | 764,000 |
| 2013/10/28 | 224 | 226 | 223 | 226 | 325,000 |
| 2013/10/25 | 224 | 226 | 221 | 222 | 432,000 |
| 2013/10/24 | 219 | 224 | 218 | 224 | 287,000 |
| 2013/10/23 | 227 | 228 | 219 | 220 | 469,000 |
| 2013/10/22 | 222 | 225 | 221 | 225 | 308,000 |
| 2013/10/21 | 217 | 221 | 216 | 221 | 367,000 |
| 2013/10/18 | 217 | 219 | 216 | 218 | 240,000 |
| 2013/10/17 | 217 | 220 | 215 | 217 | 341,000 |
| 2013/10/16 | 218 | 218 | 216 | 217 | 109,000 |
| 2013/10/15 | 219 | 221 | 215 | 217 | 219,000 |
| 2013/10/11 | 219 | 221 | 216 | 218 | 492,000 |
| 2013/10/10 | 216 | 217 | 211 | 215 | 335,000 |
| 2013/10/09 | 208 | 217 | 207 | 217 | 326,000 |
| 2013/10/08 | 204 | 212 | 204 | 211 | 217,000 |
| 2013/10/07 | 210 | 212 | 205 | 208 | 397,000 |
| 2013/10/04 | 212 | 213 | 209 | 210 | 293,000 |
| 2013/10/03 | 213 | 215 | 212 | 212 | 305,000 |
| 2013/10/02 | 217 | 219 | 212 | 213 | 355,000 |
| 2013/10/01 | 219 | 220 | 214 | 216 | 295,000 |
| 2013/09/30 | 220 | 220 | 214 | 217 | 439,000 |
| 2013/09/27 | 225 | 227 | 222 | 223 | 483,000 |
| 2013/09/26 | 220 | 223 | 217 | 222 | 446,000 |
| 2013/09/25 | 224 | 226 | 221 | 223 | 458,000 |
| 2013/09/24 | 228 | 228 | 222 | 226 | 897,000 |
| 2013/09/20 | 219 | 229 | 217 | 229 | 2,071,000 |
| 2013/09/19 | 206 | 218 | 204 | 217 | 839,000 |
| 2013/09/18 | 206 | 207 | 204 | 206 | 320,000 |
| 2013/09/17 | 207 | 208 | 206 | 206 | 184,000 |
| 2013/09/13 | 207 | 209 | 205 | 207 | 397,000 |
| 2013/09/12 | 209 | 209 | 204 | 208 | 249,000 |
| 2013/09/11 | 206 | 213 | 204 | 210 | 613,000 |
| 2013/09/10 | 201 | 205 | 198 | 205 | 476,000 |
| 2013/09/09 | 201 | 201 | 199 | 201 | 313,000 |
| 2013/09/06 | 195 | 198 | 193 | 196 | 266,000 |
| 2013/09/05 | 195 | 196 | 194 | 196 | 169,000 |
| 2013/09/04 | 194 | 196 | 192 | 195 | 195,000 |
| 2013/09/03 | 192 | 196 | 192 | 196 | 263,000 |
| 2013/09/02 | 193 | 193 | 190 | 193 | 164,000 |
| 2013/08/30 | 196 | 196 | 191 | 192 | 333,000 |
| 2013/08/29 | 192 | 195 | 192 | 195 | 218,000 |
| 2013/08/28 | 194 | 195 | 190 | 193 | 256,000 |
| 2013/08/27 | 196 | 198 | 195 | 196 | 152,000 |
| 2013/08/26 | 198 | 199 | 195 | 195 | 137,000 |
| 2013/08/23 | 197 | 199 | 195 | 197 | 295,000 |
| 2013/08/22 | 195 | 195 | 193 | 194 | 161,000 |
| 2013/08/21 | 197 | 200 | 195 | 196 | 304,000 |
| 2013/08/20 | 197 | 199 | 194 | 195 | 202,000 |
| 2013/08/19 | 193 | 199 | 193 | 199 | 294,000 |
| 2013/08/16 | 193 | 195 | 192 | 192 | 273,000 |
| 2013/08/15 | 199 | 199 | 195 | 195 | 183,000 |
| 2013/08/14 | 200 | 200 | 197 | 200 | 283,000 |
| 2013/08/13 | 197 | 199 | 194 | 199 | 219,000 |
| 2013/08/12 | 192 | 195 | 190 | 195 | 346,000 |
| 2013/08/09 | 190 | 192 | 189 | 192 | 267,000 |
| 2013/08/08 | 191 | 193 | 189 | 189 | 312,000 |
| 2013/08/07 | 194 | 194 | 192 | 192 | 204,000 |
| 2013/08/06 | 195 | 196 | 192 | 195 | 292,000 |
| 2013/08/05 | 196 | 196 | 192 | 193 | 363,000 |
| 2013/08/02 | 197 | 197 | 194 | 196 | 381,000 |
| 2013/08/01 | 203 | 205 | 190 | 192 | 965,000 |
| 2013/07/31 | 202 | 204 | 200 | 203 | 328,000 |
| 2013/07/30 | 192 | 202 | 192 | 202 | 381,000 |
| 2013/07/29 | 199 | 199 | 192 | 192 | 489,000 |
| 2013/07/26 | 205 | 206 | 203 | 203 | 375,000 |
| 2013/07/25 | 213 | 213 | 208 | 210 | 331,000 |
| 2013/07/24 | 212 | 213 | 210 | 213 | 166,000 |
| 2013/07/23 | 210 | 213 | 210 | 212 | 320,000 |
| 2013/07/22 | 212 | 212 | 207 | 210 | 471,000 |
| 2013/07/19 | 214 | 214 | 205 | 208 | 550,000 |
| 2013/07/18 | 209 | 214 | 207 | 213 | 759,000 |
| 2013/07/17 | 207 | 208 | 205 | 207 | 223,000 |
| 2013/07/16 | 209 | 210 | 206 | 207 | 223,000 |
| 2013/07/12 | 207 | 209 | 206 | 208 | 634,000 |
| 2013/07/11 | 204 | 206 | 202 | 206 | 472,000 |
| 2013/07/10 | 206 | 207 | 202 | 204 | 466,000 |
| 2013/07/09 | 206 | 207 | 203 | 206 | 309,000 |
| 2013/07/08 | 210 | 210 | 201 | 201 | 733,000 |
| 2013/07/05 | 201 | 206 | 201 | 206 | 817,000 |
| 2013/07/04 | 198 | 201 | 197 | 201 | 581,000 |
| 2013/07/03 | 199 | 199 | 195 | 198 | 635,000 |
| 2013/07/02 | 197 | 199 | 195 | 199 | 659,000 |
| 2013/07/01 | 197 | 197 | 191 | 196 | 476,000 |
| 2013/06/28 | 189 | 195 | 188 | 195 | 969,000 |
| 2013/06/27 | 184 | 186 | 180 | 186 | 697,000 |
| 2013/06/26 | 188 | 188 | 181 | 181 | 419,000 |
| 2013/06/25 | 186 | 187 | 182 | 186 | 832,000 |
| 2013/06/24 | 195 | 195 | 186 | 187 | 995,000 |
| 2013/06/21 | 195 | 196 | 183 | 196 | 3,436,000 |
| 2013/06/20 | 192 | 199 | 191 | 199 | 1,088,000 |
| 2013/06/19 | 191 | 194 | 190 | 194 | 864,000 |
| 2013/06/18 | 189 | 194 | 186 | 188 | 840,000 |
| 2013/06/17 | 187 | 191 | 185 | 190 | 793,000 |
| 2013/06/14 | 189 | 191 | 185 | 187 | 1,308,000 |
| 2013/06/13 | 189 | 189 | 185 | 188 | 710,000 |
| 2013/06/12 | 190 | 194 | 186 | 192 | 443,000 |
| 2013/06/11 | 199 | 201 | 195 | 195 | 733,000 |
| 2013/06/10 | 194 | 198 | 191 | 198 | 500,000 |
| 2013/06/07 | 191 | 192 | 178 | 183 | 968,000 |
| 2013/06/06 | 196 | 198 | 190 | 190 | 987,000 |
| 2013/06/05 | 205 | 206 | 198 | 199 | 1,183,000 |
| 2013/06/04 | 199 | 200 | 193 | 195 | 1,404,000 |
| 2013/06/03 | 205 | 205 | 193 | 194 | 1,139,000 |
| 2013/05/31 | 210 | 212 | 201 | 204 | 1,036,000 |
| 2013/05/30 | 216 | 216 | 206 | 208 | 1,434,000 |
| 2013/05/29 | 224 | 226 | 219 | 221 | 1,124,000 |
| 2013/05/28 | 211 | 224 | 211 | 221 | 740,000 |
| 2013/05/27 | 225 | 226 | 211 | 213 | 1,450,000 |
| 2013/05/24 | 231 | 236 | 218 | 231 | 1,500,000 |
| 2013/05/23 | 248 | 251 | 230 | 231 | 1,568,000 |
| 2013/05/22 | 251 | 256 | 246 | 247 | 1,071,000 |
| 2013/05/21 | 243 | 253 | 241 | 251 | 1,751,000 |
| 2013/05/20 | 239 | 244 | 237 | 243 | 919,000 |
| 2013/05/17 | 228 | 235 | 228 | 233 | 548,000 |
| 2013/05/16 | 236 | 237 | 222 | 227 | 1,169,000 |
| 2013/05/15 | 238 | 242 | 233 | 235 | 1,033,000 |
| 2013/05/14 | 234 | 238 | 231 | 232 | 1,033,000 |
| 2013/05/13 | 228 | 234 | 225 | 233 | 939,000 |
| 2013/05/10 | 230 | 233 | 223 | 224 | 1,815,000 |
| 2013/05/09 | 245 | 249 | 222 | 225 | 1,730,000 |
| 2013/05/08 | 241 | 245 | 241 | 243 | 738,000 |
| 2013/05/07 | 236 | 241 | 233 | 241 | 966,000 |
| 2013/05/02 | 228 | 232 | 227 | 232 | 690,000 |
| 2013/05/01 | 227 | 228 | 225 | 227 | 468,000 |
| 2013/04/30 | 226 | 230 | 224 | 227 | 492,000 |
| 2013/04/26 | 230 | 231 | 226 | 227 | 779,000 |
| 2013/04/25 | 229 | 233 | 229 | 230 | 599,000 |
| 2013/04/24 | 229 | 232 | 226 | 230 | 1,118,000 |
| 2013/04/23 | 220 | 228 | 220 | 227 | 1,211,000 |
| 2013/04/22 | 221 | 224 | 219 | 221 | 528,000 |
| 2013/04/19 | 219 | 219 | 216 | 218 | 289,000 |
| 2013/04/18 | 215 | 219 | 213 | 217 | 486,000 |
| 2013/04/17 | 215 | 217 | 212 | 215 | 373,000 |
| 2013/04/16 | 210 | 214 | 210 | 210 | 525,000 |
| 2013/04/15 | 219 | 219 | 215 | 215 | 423,000 |
| 2013/04/12 | 222 | 223 | 218 | 219 | 547,000 |
| 2013/04/11 | 222 | 225 | 219 | 220 | 663,000 |
| 2013/04/10 | 218 | 221 | 217 | 219 | 955,000 |
| 2013/04/09 | 219 | 222 | 213 | 216 | 1,392,000 |
| 2013/04/08 | 218 | 221 | 214 | 217 | 892,000 |
| 2013/04/05 | 213 | 216 | 209 | 212 | 982,000 |
| 2013/04/04 | 203 | 210 | 199 | 209 | 677,000 |
| 2013/04/03 | 205 | 207 | 204 | 206 | 681,000 |
| 2013/04/02 | 205 | 206 | 197 | 202 | 884,000 |
| 2013/04/01 | 220 | 220 | 208 | 208 | 793,000 |
| 2013/03/29 | 220 | 221 | 215 | 220 | 676,000 |
| 2013/03/28 | 220 | 220 | 215 | 218 | 362,000 |
| 2013/03/27 | 217 | 221 | 216 | 220 | 430,000 |
| 2013/03/26 | 222 | 222 | 218 | 219 | 755,000 |
| 2013/03/25 | 221 | 223 | 218 | 218 | 442,000 |
| 2013/03/22 | 223 | 224 | 217 | 217 | 779,000 |
| 2013/03/21 | 221 | 225 | 221 | 223 | 950,000 |
| 2013/03/19 | 218 | 221 | 217 | 220 | 1,077,000 |
| 2013/03/18 | 213 | 216 | 211 | 214 | 738,000 |
| 2013/03/15 | 216 | 217 | 214 | 217 | 1,360,000 |
| 2013/03/14 | 211 | 213 | 209 | 211 | 663,000 |
| 2013/03/13 | 212 | 213 | 209 | 209 | 1,032,000 |
| 2013/03/12 | 221 | 221 | 212 | 212 | 887,000 |
| 2013/03/11 | 218 | 222 | 217 | 220 | 801,000 |
| 2013/03/08 | 211 | 216 | 210 | 216 | 1,183,000 |
| 2013/03/07 | 218 | 218 | 210 | 210 | 1,456,000 |
| 2013/03/06 | 216 | 218 | 214 | 218 | 480,000 |
| 2013/03/05 | 214 | 218 | 213 | 215 | 564,000 |
| 2013/03/04 | 217 | 217 | 211 | 211 | 486,000 |
| 2013/03/01 | 213 | 213 | 210 | 212 | 409,000 |
| 2013/02/28 | 210 | 213 | 209 | 213 | 567,000 |
| 2013/02/27 | 215 | 217 | 207 | 207 | 1,186,000 |
| 2013/02/26 | 216 | 220 | 212 | 214 | 733,000 |
| 2013/02/25 | 226 | 227 | 222 | 223 | 384,000 |
| 2013/02/22 | 218 | 221 | 213 | 219 | 658,000 |
| 2013/02/21 | 226 | 228 | 220 | 222 | 596,000 |
| 2013/02/20 | 228 | 228 | 223 | 228 | 525,000 |
| 2013/02/19 | 223 | 229 | 223 | 227 | 537,000 |
| 2013/02/18 | 217 | 224 | 215 | 221 | 508,000 |
| 2013/02/15 | 221 | 222 | 207 | 215 | 786,000 |
| 2013/02/14 | 218 | 225 | 217 | 222 | 465,000 |
| 2013/02/13 | 227 | 227 | 215 | 218 | 630,000 |
| 2013/02/12 | 235 | 237 | 229 | 229 | 573,000 |
| 2013/02/08 | 233 | 234 | 229 | 231 | 684,000 |
| 2013/02/07 | 228 | 234 | 227 | 232 | 968,000 |
| 2013/02/06 | 225 | 230 | 222 | 229 | 1,374,000 |
| 2013/02/05 | 217 | 226 | 212 | 222 | 1,988,000 |
| 2013/02/04 | 219 | 223 | 215 | 221 | 1,012,000 |
| 2013/02/01 | 216 | 218 | 214 | 217 | 933,000 |
| 2013/01/31 | 212 | 215 | 210 | 215 | 559,000 |
| 2013/01/30 | 210 | 213 | 209 | 212 | 425,000 |
| 2013/01/29 | 206 | 214 | 206 | 210 | 538,000 |
| 2013/01/28 | 211 | 211 | 205 | 206 | 677,000 |
| 2013/01/25 | 205 | 216 | 205 | 211 | 1,592,000 |
| 2013/01/24 | 201 | 205 | 199 | 202 | 874,000 |
| 2013/01/23 | 205 | 209 | 200 | 201 | 597,000 |
| 2013/01/22 | 214 | 214 | 208 | 209 | 595,000 |
| 2013/01/21 | 215 | 216 | 210 | 214 | 504,000 |
| 2013/01/18 | 208 | 214 | 208 | 214 | 790,000 |
| 2013/01/17 | 207 | 211 | 202 | 204 | 905,000 |
| 2013/01/16 | 213 | 214 | 206 | 207 | 854,000 |
| 2013/01/15 | 217 | 218 | 212 | 214 | 1,098,000 |
| 2013/01/11 | 204 | 213 | 203 | 211 | 2,642,000 |
| 2013/01/10 | 202 | 203 | 199 | 199 | 1,608,000 |
| 2013/01/09 | 199 | 202 | 197 | 199 | 1,273,000 |
| 2013/01/08 | 208 | 210 | 202 | 202 | 777,000 |
| 2013/01/07 | 211 | 212 | 207 | 207 | 775,000 |
| 2013/01/04 | 212 | 213 | 208 | 210 | 688,000 |