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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,229 | 2,230 | 2,191 | 2,207 | 76,200 |
| 2025/06/12 | 2,253 | 2,256 | 2,233 | 2,242 | 34,600 |
| 2025/06/11 | 2,254 | 2,269 | 2,245 | 2,269 | 27,100 |
| 2025/06/10 | 2,276 | 2,295 | 2,251 | 2,259 | 58,700 |
| 2025/06/09 | 2,310 | 2,311 | 2,264 | 2,268 | 74,200 |
| 2025/06/06 | 2,326 | 2,340 | 2,299 | 2,309 | 115,700 |
| 2025/06/05 | 2,277 | 2,295 | 2,271 | 2,276 | 35,700 |
| 2025/06/04 | 2,280 | 2,328 | 2,267 | 2,314 | 55,800 |
| 2025/06/03 | 2,268 | 2,292 | 2,240 | 2,282 | 58,500 |
| 2025/06/02 | 2,280 | 2,288 | 2,252 | 2,279 | 48,500 |
| 2025/05/30 | 2,238 | 2,283 | 2,231 | 2,282 | 44,300 |
| 2025/05/29 | 2,277 | 2,286 | 2,262 | 2,282 | 34,400 |
| 2025/05/28 | 2,250 | 2,291 | 2,250 | 2,274 | 51,500 |
| 2025/05/27 | 2,230 | 2,244 | 2,223 | 2,237 | 30,300 |
| 2025/05/26 | 2,239 | 2,270 | 2,229 | 2,234 | 41,000 |
| 2025/05/23 | 2,233 | 2,245 | 2,222 | 2,229 | 31,400 |
| 2025/05/22 | 2,240 | 2,249 | 2,216 | 2,221 | 62,000 |
| 2025/05/21 | 2,265 | 2,309 | 2,255 | 2,277 | 120,200 |
| 2025/05/20 | 2,202 | 2,225 | 2,199 | 2,199 | 39,600 |
| 2025/05/19 | 2,169 | 2,197 | 2,142 | 2,188 | 35,700 |
| 2025/05/16 | 2,183 | 2,201 | 2,162 | 2,186 | 40,700 |
| 2025/05/15 | 2,212 | 2,236 | 2,181 | 2,192 | 43,900 |
| 2025/05/14 | 2,246 | 2,252 | 2,187 | 2,228 | 37,900 |
| 2025/05/13 | 2,274 | 2,289 | 2,245 | 2,262 | 56,100 |
| 2025/05/12 | 2,200 | 2,280 | 2,189 | 2,240 | 157,200 |
| 2025/05/09 | 2,060 | 2,325 | 2,060 | 2,248 | 268,800 |
| 2025/05/08 | 2,057 | 2,057 | 2,024 | 2,054 | 30,300 |
| 2025/05/07 | 2,033 | 2,057 | 2,013 | 2,041 | 32,400 |
| 2025/05/02 | 2,055 | 2,071 | 2,031 | 2,041 | 32,600 |
| 2025/05/01 | 2,072 | 2,072 | 2,043 | 2,047 | 21,300 |
| 2025/04/30 | 2,077 | 2,080 | 2,033 | 2,071 | 29,900 |
| 2025/04/28 | 2,063 | 2,088 | 2,057 | 2,074 | 28,700 |
| 2025/04/25 | 2,051 | 2,074 | 2,040 | 2,052 | 24,000 |
| 2025/04/24 | 2,065 | 2,084 | 2,051 | 2,052 | 29,700 |
| 2025/04/23 | 2,054 | 2,074 | 2,036 | 2,041 | 30,100 |
| 2025/04/22 | 2,002 | 2,036 | 2,002 | 2,030 | 20,400 |
| 2025/04/21 | 2,016 | 2,024 | 1,988 | 2,010 | 31,300 |
| 2025/04/18 | 1,992 | 2,019 | 1,992 | 2,016 | 34,300 |
| 2025/04/17 | 1,950 | 1,974 | 1,944 | 1,967 | 18,600 |
| 2025/04/16 | 1,976 | 1,980 | 1,935 | 1,946 | 18,700 |
| 2025/04/15 | 1,976 | 1,987 | 1,965 | 1,965 | 16,900 |
| 2025/04/14 | 1,969 | 1,969 | 1,918 | 1,954 | 27,500 |
| 2025/04/11 | 1,870 | 1,931 | 1,853 | 1,929 | 34,500 |
| 2025/04/10 | 2,023 | 2,023 | 1,932 | 1,950 | 49,100 |
| 2025/04/09 | 1,876 | 1,876 | 1,806 | 1,834 | 58,900 |
| 2025/04/08 | 1,860 | 1,939 | 1,860 | 1,915 | 54,900 |
| 2025/04/07 | 1,731 | 1,825 | 1,724 | 1,786 | 71,300 |
| 2025/04/04 | 1,982 | 1,992 | 1,873 | 1,916 | 86,300 |
| 2025/04/03 | 2,050 | 2,072 | 2,028 | 2,053 | 66,200 |
| 2025/04/02 | 2,150 | 2,151 | 2,102 | 2,130 | 33,500 |
| 2025/04/01 | 2,165 | 2,165 | 2,117 | 2,131 | 46,200 |
| 2025/03/31 | 2,147 | 2,159 | 2,104 | 2,126 | 59,400 |
| 2025/03/28 | 2,211 | 2,227 | 2,165 | 2,179 | 56,600 |
| 2025/03/27 | 2,263 | 2,291 | 2,253 | 2,291 | 104,500 |
| 2025/03/26 | 2,297 | 2,297 | 2,276 | 2,282 | 60,000 |
| 2025/03/25 | 2,308 | 2,308 | 2,262 | 2,283 | 32,800 |
| 2025/03/24 | 2,310 | 2,312 | 2,260 | 2,292 | 58,800 |
| 2025/03/21 | 2,313 | 2,323 | 2,308 | 2,310 | 44,200 |
| 2025/03/19 | 2,310 | 2,333 | 2,304 | 2,325 | 86,000 |
| 2025/03/18 | 2,290 | 2,312 | 2,287 | 2,295 | 48,000 |
| 2025/03/17 | 2,271 | 2,285 | 2,252 | 2,266 | 53,300 |
| 2025/03/14 | 2,204 | 2,253 | 2,204 | 2,238 | 36,900 |
| 2025/03/13 | 2,224 | 2,253 | 2,224 | 2,228 | 47,500 |
| 2025/03/12 | 2,217 | 2,232 | 2,189 | 2,224 | 62,200 |
| 2025/03/11 | 2,189 | 2,193 | 2,153 | 2,181 | 48,400 |
| 2025/03/10 | 2,188 | 2,228 | 2,188 | 2,208 | 57,500 |
| 2025/03/07 | 2,152 | 2,175 | 2,134 | 2,175 | 39,400 |
| 2025/03/06 | 2,155 | 2,185 | 2,155 | 2,172 | 51,500 |
| 2025/03/05 | 2,129 | 2,152 | 2,118 | 2,148 | 40,800 |
| 2025/03/04 | 2,135 | 2,148 | 2,116 | 2,133 | 27,800 |
| 2025/03/03 | 2,133 | 2,156 | 2,122 | 2,141 | 46,000 |
| 2025/02/28 | 2,122 | 2,122 | 2,091 | 2,100 | 35,800 |
| 2025/02/27 | 2,084 | 2,132 | 2,084 | 2,132 | 42,000 |
| 2025/02/26 | 2,076 | 2,099 | 2,065 | 2,088 | 41,100 |
| 2025/02/25 | 2,070 | 2,091 | 2,062 | 2,085 | 24,800 |
| 2025/02/21 | 2,100 | 2,100 | 2,073 | 2,091 | 30,500 |
| 2025/02/20 | 2,142 | 2,151 | 2,097 | 2,108 | 33,500 |
| 2025/02/19 | 2,131 | 2,150 | 2,124 | 2,145 | 28,100 |
| 2025/02/18 | 2,111 | 2,133 | 2,096 | 2,130 | 29,900 |
| 2025/02/17 | 2,127 | 2,139 | 2,116 | 2,121 | 20,000 |
| 2025/02/14 | 2,131 | 2,147 | 2,106 | 2,127 | 38,000 |
| 2025/02/13 | 2,121 | 2,148 | 2,121 | 2,131 | 27,200 |
| 2025/02/12 | 2,152 | 2,163 | 2,112 | 2,131 | 39,800 |
| 2025/02/10 | 2,157 | 2,157 | 2,123 | 2,125 | 28,600 |
| 2025/02/07 | 2,144 | 2,163 | 2,138 | 2,161 | 68,500 |
| 2025/02/06 | 2,126 | 2,148 | 2,106 | 2,140 | 47,700 |
| 2025/02/05 | 2,188 | 2,195 | 2,109 | 2,133 | 97,300 |
| 2025/02/04 | 2,050 | 2,205 | 2,050 | 2,188 | 207,900 |
| 2025/02/03 | 2,065 | 2,066 | 2,021 | 2,036 | 61,100 |
| 2025/01/31 | 2,080 | 2,080 | 2,061 | 2,080 | 42,000 |
| 2025/01/30 | 2,069 | 2,092 | 2,058 | 2,088 | 36,100 |
| 2025/01/29 | 2,060 | 2,071 | 2,050 | 2,054 | 23,100 |
| 2025/01/28 | 2,045 | 2,074 | 2,041 | 2,060 | 33,800 |
| 2025/01/27 | 2,055 | 2,069 | 2,046 | 2,060 | 37,700 |
| 2025/01/24 | 2,020 | 2,052 | 2,020 | 2,038 | 41,800 |
| 2025/01/23 | 2,027 | 2,028 | 2,005 | 2,015 | 40,400 |
| 2025/01/22 | 2,041 | 2,042 | 2,027 | 2,027 | 29,400 |
| 2025/01/21 | 2,033 | 2,045 | 2,011 | 2,036 | 52,500 |
| 2025/01/20 | 1,967 | 2,029 | 1,967 | 2,029 | 60,100 |
| 2025/01/17 | 1,953 | 1,958 | 1,934 | 1,957 | 34,300 |
| 2025/01/16 | 1,977 | 1,987 | 1,948 | 1,953 | 38,800 |
| 2025/01/15 | 1,973 | 1,987 | 1,966 | 1,977 | 27,500 |
| 2025/01/14 | 1,990 | 1,998 | 1,961 | 1,974 | 36,400 |
| 2025/01/10 | 1,985 | 1,994 | 1,966 | 1,974 | 24,700 |
| 2025/01/09 | 2,002 | 2,002 | 1,978 | 1,985 | 46,200 |
| 2025/01/08 | 2,006 | 2,038 | 1,997 | 2,010 | 43,400 |
| 2025/01/07 | 2,008 | 2,022 | 1,980 | 2,000 | 97,300 |
| 2025/01/06 | 2,009 | 2,010 | 1,984 | 2,008 | 62,300 |
| 2024/12/30 | 2,016 | 2,026 | 1,998 | 2,001 | 50,300 |
| 2024/12/27 | 1,991 | 2,012 | 1,985 | 2,012 | 50,800 |
| 2024/12/26 | 1,942 | 1,982 | 1,942 | 1,971 | 102,400 |
| 2024/12/25 | 1,929 | 1,948 | 1,911 | 1,940 | 49,200 |
| 2024/12/24 | 1,893 | 1,915 | 1,891 | 1,909 | 67,100 |
| 2024/12/23 | 1,895 | 1,902 | 1,870 | 1,893 | 41,100 |
| 2024/12/20 | 1,898 | 1,920 | 1,896 | 1,896 | 76,800 |
| 2024/12/19 | 1,910 | 1,916 | 1,892 | 1,897 | 60,500 |
| 2024/12/18 | 1,901 | 1,926 | 1,901 | 1,921 | 36,100 |
| 2024/12/17 | 1,918 | 1,923 | 1,894 | 1,900 | 41,700 |
| 2024/12/16 | 1,920 | 1,930 | 1,911 | 1,921 | 30,800 |
| 2024/12/13 | 1,912 | 1,929 | 1,897 | 1,918 | 67,500 |
| 2024/12/12 | 1,941 | 1,942 | 1,926 | 1,932 | 52,400 |
| 2024/12/11 | 1,938 | 1,946 | 1,926 | 1,935 | 41,800 |
| 2024/12/10 | 1,930 | 1,948 | 1,923 | 1,923 | 62,500 |
| 2024/12/09 | 1,895 | 1,920 | 1,890 | 1,910 | 46,400 |
| 2024/12/06 | 1,910 | 1,912 | 1,888 | 1,895 | 50,800 |
| 2024/12/05 | 1,899 | 1,933 | 1,899 | 1,912 | 55,900 |
| 2024/12/04 | 1,919 | 1,923 | 1,881 | 1,901 | 66,500 |
| 2024/12/03 | 1,915 | 1,917 | 1,884 | 1,899 | 78,900 |
| 2024/12/02 | 1,867 | 1,907 | 1,866 | 1,906 | 47,800 |
| 2024/11/29 | 1,853 | 1,877 | 1,853 | 1,867 | 47,900 |
| 2024/11/28 | 1,831 | 1,861 | 1,831 | 1,856 | 44,000 |
| 2024/11/27 | 1,875 | 1,882 | 1,826 | 1,835 | 73,500 |
| 2024/11/26 | 1,900 | 1,913 | 1,868 | 1,883 | 63,500 |
| 2024/11/25 | 1,905 | 1,921 | 1,895 | 1,900 | 72,800 |
| 2024/11/22 | 1,892 | 1,913 | 1,892 | 1,900 | 22,600 |
| 2024/11/21 | 1,882 | 1,903 | 1,882 | 1,892 | 32,500 |
| 2024/11/20 | 1,892 | 1,913 | 1,882 | 1,896 | 33,200 |
| 2024/11/19 | 1,887 | 1,908 | 1,885 | 1,892 | 27,900 |
| 2024/11/18 | 1,870 | 1,901 | 1,870 | 1,887 | 63,800 |
| 2024/11/15 | 1,889 | 1,901 | 1,870 | 1,878 | 30,400 |
| 2024/11/14 | 1,874 | 1,900 | 1,866 | 1,866 | 58,900 |
| 2024/11/13 | 1,887 | 1,910 | 1,863 | 1,864 | 57,700 |
| 2024/11/12 | 1,850 | 1,917 | 1,850 | 1,900 | 86,600 |
| 2024/11/11 | 1,890 | 1,893 | 1,845 | 1,845 | 90,500 |
| 2024/11/08 | 1,985 | 1,990 | 1,892 | 1,899 | 86,900 |
| 2024/11/07 | 1,943 | 2,020 | 1,938 | 1,983 | 140,600 |
| 2024/11/06 | 1,941 | 1,970 | 1,894 | 1,969 | 157,000 |
| 2024/11/05 | 1,925 | 1,938 | 1,910 | 1,924 | 48,200 |
| 2024/11/01 | 1,934 | 1,945 | 1,921 | 1,921 | 51,500 |
| 2024/10/31 | 1,972 | 1,972 | 1,938 | 1,950 | 71,300 |
| 2024/10/30 | 1,936 | 1,971 | 1,933 | 1,971 | 168,100 |
| 2024/10/29 | 1,947 | 1,958 | 1,934 | 1,943 | 23,100 |
| 2024/10/28 | 1,881 | 1,947 | 1,878 | 1,938 | 32,800 |
| 2024/10/25 | 1,915 | 1,922 | 1,890 | 1,900 | 29,600 |
| 2024/10/24 | 1,927 | 1,932 | 1,900 | 1,918 | 40,300 |
| 2024/10/23 | 1,944 | 1,958 | 1,931 | 1,937 | 28,100 |
| 2024/10/22 | 1,973 | 1,980 | 1,939 | 1,943 | 37,600 |
| 2024/10/21 | 1,980 | 1,989 | 1,970 | 1,970 | 32,800 |
| 2024/10/18 | 1,990 | 1,996 | 1,968 | 1,978 | 24,300 |
| 2024/10/17 | 1,994 | 2,005 | 1,980 | 1,980 | 24,500 |
| 2024/10/16 | 1,980 | 2,004 | 1,974 | 1,988 | 40,700 |
| 2024/10/15 | 2,010 | 2,010 | 1,985 | 1,999 | 33,200 |
| 2024/10/11 | 2,013 | 2,018 | 2,000 | 2,000 | 32,000 |
| 2024/10/10 | 1,999 | 2,004 | 1,989 | 1,997 | 23,000 |
| 2024/10/09 | 2,034 | 2,038 | 1,983 | 1,995 | 54,900 |
| 2024/10/08 | 2,045 | 2,045 | 2,011 | 2,019 | 33,200 |
| 2024/10/07 | 2,082 | 2,082 | 2,048 | 2,051 | 39,400 |
| 2024/10/04 | 2,049 | 2,060 | 2,045 | 2,057 | 30,500 |
| 2024/10/03 | 2,051 | 2,079 | 2,035 | 2,038 | 50,900 |
| 2024/10/02 | 2,002 | 2,034 | 1,993 | 2,014 | 48,900 |
| 2024/10/01 | 1,977 | 2,002 | 1,973 | 2,002 | 47,700 |
| 2024/09/30 | 1,996 | 1,996 | 1,962 | 1,975 | 76,100 |
| 2024/09/27 | 2,041 | 2,047 | 2,016 | 2,042 | 63,800 |
| 2024/09/26 | 2,048 | 2,054 | 2,015 | 2,053 | 110,500 |
| 2024/09/25 | 2,024 | 2,044 | 2,010 | 2,037 | 59,600 |
| 2024/09/24 | 2,037 | 2,038 | 2,015 | 2,030 | 55,700 |
| 2024/09/20 | 2,050 | 2,053 | 2,028 | 2,029 | 63,700 |
| 2024/09/19 | 2,010 | 2,037 | 2,010 | 2,024 | 56,900 |
| 2024/09/18 | 1,981 | 2,005 | 1,977 | 1,996 | 46,500 |
| 2024/09/17 | 1,968 | 1,972 | 1,935 | 1,970 | 46,100 |
| 2024/09/13 | 1,948 | 1,964 | 1,941 | 1,949 | 37,300 |
| 2024/09/12 | 1,943 | 1,962 | 1,925 | 1,958 | 34,200 |
| 2024/09/11 | 1,960 | 1,960 | 1,889 | 1,903 | 74,500 |
| 2024/09/10 | 1,970 | 1,983 | 1,961 | 1,961 | 28,500 |
| 2024/09/09 | 1,931 | 1,974 | 1,929 | 1,970 | 55,000 |
| 2024/09/06 | 1,997 | 1,998 | 1,964 | 1,971 | 62,000 |
| 2024/09/05 | 1,980 | 2,019 | 1,963 | 1,997 | 59,400 |
| 2024/09/04 | 2,010 | 2,022 | 1,983 | 1,985 | 107,100 |
| 2024/09/03 | 2,067 | 2,079 | 2,053 | 2,062 | 43,400 |
| 2024/09/02 | 2,075 | 2,087 | 2,047 | 2,058 | 59,500 |
| 2024/08/30 | 2,040 | 2,073 | 2,040 | 2,065 | 52,400 |
| 2024/08/29 | 2,011 | 2,031 | 2,007 | 2,030 | 44,400 |
| 2024/08/28 | 2,022 | 2,022 | 2,000 | 2,022 | 40,400 |
| 2024/08/27 | 2,000 | 2,027 | 1,995 | 2,024 | 33,400 |
| 2024/08/26 | 2,013 | 2,017 | 1,993 | 2,010 | 45,300 |
| 2024/08/23 | 2,000 | 2,018 | 1,995 | 2,017 | 39,300 |
| 2024/08/22 | 1,998 | 2,003 | 1,985 | 2,003 | 24,800 |
| 2024/08/21 | 1,988 | 1,999 | 1,974 | 1,981 | 50,100 |
| 2024/08/20 | 1,998 | 2,015 | 1,986 | 2,011 | 44,200 |
| 2024/08/19 | 2,025 | 2,039 | 1,978 | 1,978 | 60,700 |