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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,430 | 3,485 | 3,430 | 3,475 | 28,900 |
| 2017/12/28 | 3,430 | 3,495 | 3,420 | 3,460 | 44,600 |
| 2017/12/27 | 3,400 | 3,435 | 3,385 | 3,430 | 28,400 |
| 2017/12/26 | 3,455 | 3,480 | 3,415 | 3,430 | 24,700 |
| 2017/12/25 | 3,515 | 3,515 | 3,440 | 3,450 | 22,700 |
| 2017/12/22 | 3,445 | 3,515 | 3,445 | 3,515 | 36,100 |
| 2017/12/21 | 3,445 | 3,450 | 3,400 | 3,445 | 30,100 |
| 2017/12/20 | 3,380 | 3,455 | 3,380 | 3,445 | 39,000 |
| 2017/12/19 | 3,445 | 3,445 | 3,380 | 3,380 | 27,600 |
| 2017/12/18 | 3,460 | 3,460 | 3,405 | 3,430 | 30,900 |
| 2017/12/15 | 3,435 | 3,445 | 3,390 | 3,395 | 48,900 |
| 2017/12/14 | 3,395 | 3,450 | 3,395 | 3,450 | 38,700 |
| 2017/12/13 | 3,480 | 3,480 | 3,390 | 3,395 | 45,900 |
| 2017/12/12 | 3,485 | 3,500 | 3,460 | 3,470 | 38,300 |
| 2017/12/11 | 3,445 | 3,455 | 3,430 | 3,450 | 28,300 |
| 2017/12/08 | 3,405 | 3,440 | 3,380 | 3,425 | 61,300 |
| 2017/12/07 | 3,440 | 3,470 | 3,420 | 3,430 | 47,400 |
| 2017/12/06 | 3,505 | 3,505 | 3,420 | 3,435 | 63,000 |
| 2017/12/05 | 3,450 | 3,530 | 3,415 | 3,510 | 67,900 |
| 2017/12/04 | 3,510 | 3,510 | 3,470 | 3,470 | 53,000 |
| 2017/12/01 | 3,455 | 3,540 | 3,445 | 3,510 | 88,000 |
| 2017/11/30 | 3,435 | 3,450 | 3,385 | 3,405 | 125,800 |
| 2017/11/29 | 3,520 | 3,525 | 3,485 | 3,495 | 54,200 |
| 2017/11/28 | 3,470 | 3,525 | 3,470 | 3,510 | 78,100 |
| 2017/11/27 | 3,485 | 3,485 | 3,445 | 3,465 | 41,200 |
| 2017/11/24 | 3,515 | 3,515 | 3,450 | 3,455 | 46,800 |
| 2017/11/22 | 3,415 | 3,490 | 3,410 | 3,485 | 58,800 |
| 2017/11/21 | 3,395 | 3,430 | 3,385 | 3,415 | 48,800 |
| 2017/11/20 | 3,310 | 3,385 | 3,310 | 3,375 | 55,600 |
| 2017/11/17 | 3,410 | 3,410 | 3,320 | 3,335 | 71,400 |
| 2017/11/16 | 3,300 | 3,390 | 3,300 | 3,380 | 69,900 |
| 2017/11/15 | 3,460 | 3,460 | 3,305 | 3,315 | 128,200 |
| 2017/11/14 | 3,425 | 3,500 | 3,410 | 3,475 | 94,900 |
| 2017/11/13 | 3,380 | 3,470 | 3,360 | 3,460 | 88,800 |
| 2017/11/10 | 3,380 | 3,445 | 3,370 | 3,400 | 71,300 |
| 2017/11/09 | 3,440 | 3,475 | 3,400 | 3,440 | 119,700 |
| 2017/11/08 | 3,415 | 3,415 | 3,345 | 3,405 | 140,600 |
| 2017/11/07 | 3,420 | 3,450 | 3,365 | 3,410 | 187,100 |
| 2017/11/06 | 3,610 | 3,610 | 3,435 | 3,465 | 155,700 |
| 2017/11/02 | 3,755 | 3,855 | 3,410 | 3,470 | 285,400 |
| 2017/11/01 | 3,810 | 3,825 | 3,710 | 3,715 | 113,000 |
| 2017/10/31 | 3,885 | 3,885 | 3,825 | 3,855 | 61,400 |
| 2017/10/30 | 3,855 | 3,910 | 3,815 | 3,890 | 106,700 |
| 2017/10/27 | 3,860 | 3,880 | 3,830 | 3,855 | 57,200 |
| 2017/10/26 | 3,810 | 3,930 | 3,805 | 3,895 | 95,500 |
| 2017/10/25 | 3,780 | 3,810 | 3,770 | 3,805 | 57,000 |
| 2017/10/24 | 3,740 | 3,785 | 3,725 | 3,780 | 24,400 |
| 2017/10/23 | 3,725 | 3,760 | 3,705 | 3,760 | 32,600 |
| 2017/10/20 | 3,675 | 3,705 | 3,665 | 3,670 | 33,500 |
| 2017/10/19 | 3,705 | 3,720 | 3,695 | 3,720 | 29,200 |
| 2017/10/18 | 3,705 | 3,720 | 3,690 | 3,715 | 29,200 |
| 2017/10/17 | 3,705 | 3,735 | 3,695 | 3,720 | 31,200 |
| 2017/10/16 | 3,720 | 3,730 | 3,690 | 3,725 | 41,400 |
| 2017/10/13 | 3,700 | 3,700 | 3,645 | 3,695 | 40,300 |
| 2017/10/12 | 3,755 | 3,755 | 3,725 | 3,730 | 20,200 |
| 2017/10/11 | 3,770 | 3,800 | 3,740 | 3,755 | 23,000 |
| 2017/10/10 | 3,800 | 3,825 | 3,790 | 3,805 | 28,900 |
| 2017/10/06 | 3,775 | 3,810 | 3,760 | 3,810 | 38,000 |
| 2017/10/05 | 3,805 | 3,820 | 3,765 | 3,765 | 25,900 |
| 2017/10/04 | 3,820 | 3,835 | 3,785 | 3,825 | 37,400 |
| 2017/10/03 | 3,840 | 3,840 | 3,765 | 3,790 | 26,400 |
| 2017/10/02 | 3,750 | 3,830 | 3,730 | 3,810 | 30,600 |
| 2017/09/29 | 3,825 | 3,850 | 3,745 | 3,760 | 64,400 |
| 2017/09/28 | 3,735 | 3,830 | 3,715 | 3,820 | 58,500 |
| 2017/09/27 | 3,720 | 3,745 | 3,705 | 3,735 | 31,900 |
| 2017/09/26 | 3,675 | 3,755 | 3,665 | 3,740 | 68,600 |
| 2017/09/25 | 3,635 | 3,675 | 3,630 | 3,670 | 27,500 |
| 2017/09/22 | 3,740 | 3,740 | 3,640 | 3,650 | 33,300 |
| 2017/09/21 | 3,740 | 3,770 | 3,685 | 3,700 | 49,900 |
| 2017/09/20 | 3,775 | 3,775 | 3,735 | 3,765 | 40,500 |
| 2017/09/19 | 3,725 | 3,745 | 3,705 | 3,740 | 56,900 |
| 2017/09/15 | 3,655 | 3,685 | 3,645 | 3,665 | 47,500 |
| 2017/09/14 | 3,720 | 3,720 | 3,645 | 3,655 | 32,100 |
| 2017/09/13 | 3,710 | 3,720 | 3,680 | 3,690 | 35,200 |
| 2017/09/12 | 3,720 | 3,725 | 3,665 | 3,690 | 43,400 |
| 2017/09/11 | 3,730 | 3,730 | 3,685 | 3,700 | 32,800 |
| 2017/09/08 | 3,665 | 3,725 | 3,665 | 3,695 | 43,400 |
| 2017/09/07 | 3,655 | 3,685 | 3,630 | 3,675 | 68,500 |
| 2017/09/06 | 3,575 | 3,655 | 3,530 | 3,645 | 57,200 |
| 2017/09/05 | 3,640 | 3,660 | 3,585 | 3,615 | 37,200 |
| 2017/09/04 | 3,710 | 3,715 | 3,630 | 3,640 | 43,400 |
| 2017/09/01 | 3,725 | 3,725 | 3,650 | 3,715 | 55,800 |
| 2017/08/31 | 3,760 | 3,775 | 3,705 | 3,725 | 61,800 |
| 2017/08/30 | 3,775 | 3,780 | 3,725 | 3,765 | 46,500 |
| 2017/08/29 | 3,660 | 3,790 | 3,645 | 3,785 | 95,200 |
| 2017/08/28 | 3,675 | 3,695 | 3,620 | 3,685 | 41,400 |
| 2017/08/25 | 3,645 | 3,675 | 3,625 | 3,660 | 34,300 |
| 2017/08/24 | 3,595 | 3,660 | 3,590 | 3,640 | 36,400 |
| 2017/08/23 | 3,685 | 3,720 | 3,595 | 3,595 | 33,900 |
| 2017/08/22 | 3,595 | 3,655 | 3,570 | 3,645 | 41,900 |
| 2017/08/21 | 3,610 | 3,645 | 3,570 | 3,585 | 76,500 |
| 2017/08/18 | 3,640 | 3,650 | 3,580 | 3,610 | 85,100 |
| 2017/08/17 | 3,685 | 3,725 | 3,655 | 3,705 | 51,600 |
| 2017/08/16 | 3,705 | 3,730 | 3,680 | 3,680 | 27,800 |
| 2017/08/15 | 3,735 | 3,775 | 3,710 | 3,715 | 44,800 |
| 2017/08/14 | 3,735 | 3,805 | 3,710 | 3,715 | 63,200 |
| 2017/08/10 | 3,770 | 3,830 | 3,770 | 3,800 | 56,000 |
| 2017/08/09 | 3,880 | 3,880 | 3,720 | 3,795 | 76,300 |
| 2017/08/08 | 3,855 | 3,920 | 3,845 | 3,880 | 90,200 |
| 2017/08/07 | 3,900 | 3,920 | 3,855 | 3,890 | 98,000 |
| 2017/08/04 | 3,855 | 3,920 | 3,815 | 3,880 | 190,900 |
| 2017/08/03 | 3,520 | 3,920 | 3,495 | 3,855 | 326,600 |
| 2017/08/02 | 3,390 | 3,500 | 3,390 | 3,500 | 69,700 |
| 2017/08/01 | 3,385 | 3,420 | 3,350 | 3,380 | 41,900 |
| 2017/07/31 | 3,365 | 3,410 | 3,330 | 3,390 | 60,600 |
| 2017/07/28 | 3,400 | 3,400 | 3,355 | 3,400 | 51,800 |
| 2017/07/27 | 3,455 | 3,495 | 3,405 | 3,430 | 45,600 |
| 2017/07/26 | 3,375 | 3,470 | 3,370 | 3,470 | 74,300 |
| 2017/07/25 | 3,370 | 3,370 | 3,315 | 3,335 | 32,200 |
| 2017/07/24 | 3,345 | 3,375 | 3,305 | 3,370 | 25,400 |
| 2017/07/21 | 3,355 | 3,390 | 3,340 | 3,385 | 36,100 |
| 2017/07/20 | 3,330 | 3,370 | 3,320 | 3,360 | 41,900 |
| 2017/07/19 | 3,400 | 3,400 | 3,320 | 3,335 | 33,800 |
| 2017/07/18 | 3,395 | 3,420 | 3,375 | 3,390 | 44,300 |
| 2017/07/14 | 3,410 | 3,415 | 3,395 | 3,410 | 35,500 |
| 2017/07/13 | 3,375 | 3,410 | 3,365 | 3,395 | 38,400 |
| 2017/07/12 | 3,390 | 3,405 | 3,360 | 3,370 | 33,300 |
| 2017/07/11 | 3,380 | 3,415 | 3,375 | 3,385 | 38,600 |
| 2017/07/10 | 3,395 | 3,420 | 3,360 | 3,375 | 37,400 |
| 2017/07/07 | 3,340 | 3,380 | 3,330 | 3,335 | 28,900 |
| 2017/07/06 | 3,305 | 3,395 | 3,295 | 3,380 | 50,300 |
| 2017/07/05 | 3,295 | 3,365 | 3,295 | 3,330 | 41,800 |
| 2017/07/04 | 3,375 | 3,380 | 3,285 | 3,315 | 54,400 |
| 2017/07/03 | 3,340 | 3,395 | 3,340 | 3,350 | 42,800 |
| 2017/06/30 | 3,335 | 3,355 | 3,320 | 3,345 | 38,400 |
| 2017/06/29 | 3,275 | 3,350 | 3,275 | 3,350 | 44,800 |
| 2017/06/28 | 3,270 | 3,315 | 3,270 | 3,280 | 30,200 |
| 2017/06/27 | 3,200 | 3,265 | 3,200 | 3,255 | 19,500 |
| 2017/06/26 | 3,220 | 3,270 | 3,205 | 3,215 | 40,300 |
| 2017/06/23 | 3,290 | 3,310 | 3,250 | 3,255 | 47,700 |
| 2017/06/22 | 3,305 | 3,335 | 3,290 | 3,320 | 44,600 |
| 2017/06/21 | 3,245 | 3,315 | 3,235 | 3,290 | 65,700 |
| 2017/06/20 | 3,185 | 3,290 | 3,185 | 3,275 | 74,300 |
| 2017/06/19 | 3,205 | 3,205 | 3,170 | 3,180 | 39,200 |
| 2017/06/16 | 3,180 | 3,225 | 3,165 | 3,205 | 107,500 |
| 2017/06/15 | 3,180 | 3,200 | 3,160 | 3,160 | 50,500 |
| 2017/06/14 | 3,245 | 3,265 | 3,230 | 3,230 | 25,100 |
| 2017/06/13 | 3,260 | 3,295 | 3,240 | 3,245 | 40,900 |
| 2017/06/12 | 3,280 | 3,295 | 3,230 | 3,275 | 43,700 |
| 2017/06/09 | 3,255 | 3,320 | 3,245 | 3,285 | 68,900 |
| 2017/06/08 | 3,245 | 3,270 | 3,235 | 3,235 | 48,800 |
| 2017/06/07 | 3,255 | 3,280 | 3,230 | 3,245 | 70,600 |
| 2017/06/06 | 3,250 | 3,255 | 3,220 | 3,235 | 77,200 |
| 2017/06/05 | 3,215 | 3,285 | 3,185 | 3,260 | 157,000 |
| 2017/06/02 | 3,080 | 3,200 | 3,045 | 3,200 | 127,800 |
| 2017/06/01 | 2,924 | 3,035 | 2,924 | 3,020 | 113,600 |
| 2017/05/31 | 2,822 | 2,945 | 2,784 | 2,921 | 98,100 |
| 2017/05/30 | 2,809 | 2,846 | 2,784 | 2,840 | 28,400 |
| 2017/05/29 | 2,813 | 2,814 | 2,786 | 2,786 | 19,300 |
| 2017/05/26 | 2,883 | 2,887 | 2,815 | 2,815 | 37,300 |
| 2017/05/25 | 2,871 | 2,921 | 2,871 | 2,913 | 38,900 |
| 2017/05/24 | 2,913 | 2,913 | 2,884 | 2,895 | 27,500 |
| 2017/05/23 | 2,876 | 2,885 | 2,856 | 2,863 | 51,800 |
| 2017/05/22 | 2,875 | 2,898 | 2,870 | 2,885 | 38,100 |
| 2017/05/19 | 2,860 | 2,890 | 2,849 | 2,873 | 31,900 |
| 2017/05/18 | 2,908 | 2,920 | 2,853 | 2,857 | 62,800 |
| 2017/05/17 | 2,990 | 2,990 | 2,952 | 2,958 | 42,800 |
| 2017/05/16 | 2,983 | 3,030 | 2,967 | 3,015 | 38,900 |
| 2017/05/15 | 3,045 | 3,045 | 2,944 | 2,999 | 92,000 |
| 2017/05/12 | 3,095 | 3,100 | 2,970 | 2,991 | 94,800 |
| 2017/05/11 | 3,120 | 3,145 | 3,085 | 3,145 | 32,000 |
| 2017/05/10 | 3,115 | 3,135 | 3,105 | 3,120 | 41,800 |
| 2017/05/09 | 3,080 | 3,105 | 3,065 | 3,095 | 37,100 |
| 2017/05/08 | 3,095 | 3,120 | 3,075 | 3,105 | 48,300 |
| 2017/05/02 | 3,040 | 3,080 | 3,005 | 3,070 | 48,800 |
| 2017/05/01 | 3,035 | 3,045 | 3,005 | 3,030 | 36,000 |
| 2017/04/28 | 3,005 | 3,035 | 2,973 | 3,035 | 62,600 |
| 2017/04/27 | 2,910 | 3,050 | 2,910 | 3,040 | 99,200 |
| 2017/04/26 | 2,839 | 2,931 | 2,839 | 2,931 | 41,700 |
| 2017/04/25 | 2,763 | 2,829 | 2,759 | 2,820 | 39,800 |
| 2017/04/24 | 2,825 | 2,846 | 2,770 | 2,773 | 46,100 |
| 2017/04/21 | 2,790 | 2,800 | 2,769 | 2,792 | 49,900 |
| 2017/04/20 | 2,755 | 2,789 | 2,746 | 2,750 | 39,500 |
| 2017/04/19 | 2,731 | 2,769 | 2,721 | 2,763 | 45,700 |
| 2017/04/18 | 2,750 | 2,796 | 2,750 | 2,765 | 28,000 |
| 2017/04/17 | 2,740 | 2,755 | 2,726 | 2,750 | 29,200 |
| 2017/04/14 | 2,753 | 2,786 | 2,742 | 2,758 | 22,500 |
| 2017/04/13 | 2,800 | 2,834 | 2,748 | 2,770 | 36,900 |
| 2017/04/12 | 2,831 | 2,832 | 2,806 | 2,829 | 33,800 |
| 2017/04/11 | 2,872 | 2,885 | 2,851 | 2,864 | 44,600 |
| 2017/04/10 | 2,857 | 2,886 | 2,854 | 2,871 | 32,800 |
| 2017/04/07 | 2,840 | 2,874 | 2,828 | 2,843 | 44,800 |
| 2017/04/06 | 2,876 | 2,900 | 2,829 | 2,835 | 65,000 |
| 2017/04/05 | 2,909 | 2,929 | 2,871 | 2,900 | 40,200 |
| 2017/04/04 | 2,938 | 2,948 | 2,891 | 2,908 | 53,600 |
| 2017/04/03 | 2,969 | 2,990 | 2,927 | 2,947 | 44,200 |
| 2017/03/31 | 3,005 | 3,045 | 2,958 | 2,958 | 75,600 |
| 2017/03/30 | 2,983 | 3,010 | 2,970 | 2,986 | 43,800 |
| 2017/03/29 | 3,000 | 3,005 | 2,970 | 2,998 | 36,300 |
| 2017/03/28 | 2,989 | 3,030 | 2,981 | 3,030 | 44,800 |
| 2017/03/27 | 2,965 | 2,984 | 2,952 | 2,960 | 31,500 |
| 2017/03/24 | 2,954 | 3,015 | 2,940 | 2,994 | 36,600 |
| 2017/03/23 | 2,971 | 2,974 | 2,941 | 2,967 | 39,100 |
| 2017/03/22 | 3,020 | 3,030 | 2,992 | 2,995 | 55,900 |
| 2017/03/21 | 3,075 | 3,100 | 3,070 | 3,080 | 37,000 |
| 2017/03/17 | 3,070 | 3,100 | 3,060 | 3,100 | 59,800 |
| 2017/03/16 | 3,055 | 3,110 | 3,040 | 3,100 | 56,000 |
| 2017/03/15 | 3,080 | 3,090 | 3,060 | 3,080 | 33,500 |
| 2017/03/14 | 3,120 | 3,135 | 3,100 | 3,100 | 43,000 |
| 2017/03/13 | 3,180 | 3,180 | 3,105 | 3,130 | 77,500 |
| 2017/03/10 | 3,210 | 3,210 | 3,170 | 3,185 | 48,500 |
| 2017/03/09 | 3,190 | 3,190 | 3,120 | 3,180 | 33,900 |
| 2017/03/08 | 3,165 | 3,165 | 3,105 | 3,120 | 79,100 |
| 2017/03/07 | 3,185 | 3,185 | 3,160 | 3,165 | 28,000 |
| 2017/03/06 | 3,195 | 3,225 | 3,165 | 3,185 | 41,700 |
| 2017/03/03 | 3,175 | 3,205 | 3,175 | 3,195 | 42,600 |
| 2017/03/02 | 3,200 | 3,230 | 3,175 | 3,215 | 80,900 |
| 2017/03/01 | 3,135 | 3,165 | 3,080 | 3,150 | 94,100 |
| 2017/02/28 | 3,115 | 3,190 | 3,105 | 3,155 | 68,100 |
| 2017/02/27 | 3,140 | 3,140 | 3,075 | 3,115 | 45,200 |
| 2017/02/24 | 3,180 | 3,200 | 3,160 | 3,185 | 38,600 |
| 2017/02/23 | 3,255 | 3,255 | 3,175 | 3,200 | 42,500 |
| 2017/02/22 | 3,260 | 3,280 | 3,245 | 3,280 | 54,200 |
| 2017/02/21 | 3,240 | 3,245 | 3,200 | 3,240 | 39,700 |
| 2017/02/20 | 3,285 | 3,295 | 3,245 | 3,255 | 28,400 |
| 2017/02/17 | 3,300 | 3,315 | 3,280 | 3,300 | 25,300 |
| 2017/02/16 | 3,320 | 3,325 | 3,285 | 3,315 | 23,300 |
| 2017/02/15 | 3,330 | 3,350 | 3,315 | 3,320 | 35,400 |
| 2017/02/14 | 3,300 | 3,345 | 3,270 | 3,290 | 49,700 |
| 2017/02/13 | 3,300 | 3,310 | 3,250 | 3,290 | 45,800 |
| 2017/02/10 | 3,195 | 3,280 | 3,175 | 3,255 | 58,300 |
| 2017/02/09 | 3,225 | 3,245 | 3,120 | 3,125 | 92,100 |
| 2017/02/08 | 3,250 | 3,290 | 3,210 | 3,270 | 67,000 |
| 2017/02/07 | 3,370 | 3,370 | 3,260 | 3,265 | 69,600 |
| 2017/02/06 | 3,235 | 3,390 | 3,230 | 3,380 | 194,900 |
| 2017/02/03 | 3,160 | 3,200 | 3,150 | 3,165 | 39,900 |
| 2017/02/02 | 3,180 | 3,205 | 3,165 | 3,175 | 59,300 |
| 2017/02/01 | 3,160 | 3,210 | 3,145 | 3,195 | 78,300 |
| 2017/01/31 | 3,135 | 3,195 | 3,135 | 3,160 | 58,300 |
| 2017/01/30 | 3,200 | 3,205 | 3,170 | 3,175 | 59,800 |
| 2017/01/27 | 3,235 | 3,240 | 3,190 | 3,230 | 53,600 |
| 2017/01/26 | 3,200 | 3,225 | 3,175 | 3,210 | 48,500 |
| 2017/01/25 | 3,185 | 3,195 | 3,160 | 3,180 | 58,400 |
| 2017/01/24 | 3,160 | 3,175 | 3,130 | 3,165 | 44,700 |
| 2017/01/23 | 3,155 | 3,200 | 3,125 | 3,180 | 37,100 |
| 2017/01/20 | 3,175 | 3,195 | 3,150 | 3,175 | 57,200 |
| 2017/01/19 | 3,150 | 3,185 | 3,140 | 3,170 | 46,000 |
| 2017/01/18 | 3,070 | 3,115 | 3,055 | 3,105 | 45,300 |
| 2017/01/17 | 3,140 | 3,140 | 3,090 | 3,090 | 37,100 |
| 2017/01/16 | 3,145 | 3,165 | 3,115 | 3,135 | 25,100 |
| 2017/01/13 | 3,175 | 3,195 | 3,150 | 3,175 | 48,500 |
| 2017/01/12 | 3,205 | 3,245 | 3,160 | 3,185 | 58,900 |
| 2017/01/11 | 3,135 | 3,205 | 3,135 | 3,205 | 64,000 |
| 2017/01/10 | 3,195 | 3,195 | 3,095 | 3,115 | 88,500 |
| 2017/01/06 | 3,170 | 3,245 | 3,140 | 3,155 | 119,900 |
| 2017/01/05 | 3,150 | 3,220 | 3,125 | 3,170 | 80,000 |
| 2017/01/04 | 3,045 | 3,150 | 3,045 | 3,140 | 118,100 |