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 |
---|---|---|---|---|---|
1983/12/28 | 237 | 243 | 236 | 240 | 329,000 |
1983/12/27 | 232 | 238 | 232 | 237 | 316,000 |
1983/12/26 | 239 | 239 | 231 | 231 | 350,000 |
1983/12/24 | 236 | 238 | 233 | 235 | 331,000 |
1983/12/23 | 237 | 240 | 235 | 237 | 714,000 |
1983/12/22 | 237 | 238 | 236 | 238 | 241,000 |
1983/12/21 | 236 | 237 | 233 | 236 | 266,000 |
1983/12/20 | 233 | 237 | 230 | 237 | 369,000 |
1983/12/19 | 230 | 233 | 229 | 233 | 236,000 |
1983/12/17 | 233 | 235 | 231 | 234 | 171,000 |
1983/12/16 | 230 | 233 | 230 | 233 | 246,000 |
1983/12/15 | 235 | 235 | 230 | 233 | 534,000 |
1983/12/14 | 231 | 236 | 231 | 234 | 303,000 |
1983/12/13 | 238 | 239 | 233 | 233 | 1,290,001 |
1983/12/12 | 240 | 245 | 237 | 238 | 2,209,001 |
1983/12/09 | 236 | 241 | 235 | 238 | 2,296,001 |
1983/12/08 | 239 | 239 | 233 | 235 | 777,000 |
1983/12/07 | 235 | 240 | 235 | 236 | 819,000 |
1983/12/06 | 236 | 237 | 233 | 233 | 677,000 |
1983/12/05 | 230 | 237 | 230 | 236 | 353,000 |
1983/12/03 | 234 | 236 | 230 | 235 | 270,000 |
1983/12/02 | 241 | 242 | 235 | 239 | 2,223,001 |
1983/12/01 | 226 | 241 | 226 | 240 | 3,098,001 |
1983/11/30 | 224 | 230 | 224 | 226 | 561,000 |
1983/11/29 | 229 | 230 | 222 | 223 | 347,000 |
1983/11/28 | 222 | 226 | 220 | 226 | 233,000 |
1983/11/26 | 222 | 222 | 219 | 222 | 416,000 |
1983/11/25 | 220 | 223 | 220 | 220 | 252,000 |
1983/11/24 | 221 | 225 | 218 | 220 | 342,000 |
1983/11/22 | 229 | 233 | 223 | 223 | 562,000 |
1983/11/21 | 235 | 235 | 230 | 231 | 786,000 |
1983/11/19 | 235 | 235 | 231 | 232 | 816,000 |
1983/11/18 | 234 | 239 | 230 | 231 | 3,643,002 |
1983/11/17 | 234 | 239 | 230 | 231 | 6,376,003 |
1983/11/16 | 222 | 236 | 222 | 232 | 12,492,005 |
1983/11/15 | 213 | 220 | 212 | 218 | 891,000 |
1983/11/14 | 212 | 216 | 210 | 215 | 342,000 |
1983/11/11 | 210 | 213 | 208 | 209 | 122,000 |
1983/11/10 | 210 | 214 | 209 | 210 | 532,000 |
1983/11/09 | 211 | 214 | 208 | 208 | 276,000 |
1983/11/08 | 214 | 214 | 210 | 213 | 127,000 |
1983/11/07 | 206 | 210 | 206 | 210 | 213,000 |
1983/11/05 | 210 | 212 | 205 | 206 | 285,000 |
1983/11/04 | 214 | 214 | 210 | 210 | 280,000 |
1983/11/02 | 215 | 219 | 215 | 215 | 172,000 |
1983/11/01 | 221 | 221 | 215 | 217 | 459,000 |
1983/10/31 | 220 | 222 | 216 | 222 | 485,000 |
1983/10/29 | 222 | 223 | 217 | 222 | 885,000 |
1983/10/28 | 220 | 225 | 216 | 223 | 4,718,002 |
1983/10/27 | 206 | 218 | 206 | 216 | 896,000 |
1983/10/26 | 202 | 208 | 202 | 206 | 155,000 |
1983/10/25 | 205 | 205 | 201 | 202 | 89,000 |
1983/10/24 | 205 | 205 | 201 | 205 | 174,000 |
1983/10/22 | 208 | 209 | 206 | 206 | 196,000 |
1983/10/21 | 209 | 210 | 205 | 208 | 173,000 |
1983/10/20 | 204 | 210 | 204 | 210 | 153,000 |
1983/10/19 | 203 | 203 | 201 | 202 | 80,000 |
1983/10/18 | 207 | 208 | 201 | 202 | 248,000 |
1983/10/17 | 208 | 208 | 206 | 206 | 53,000 |
1983/10/15 | 204 | 208 | 204 | 206 | 75,000 |
1983/10/14 | 210 | 210 | 203 | 203 | 165,000 |
1983/10/13 | 206 | 213 | 205 | 210 | 307,000 |
1983/10/12 | 204 | 207 | 203 | 207 | 82,000 |
1983/10/11 | 205 | 209 | 203 | 203 | 110,000 |
1983/10/07 | 213 | 213 | 210 | 210 | 449,000 |
1983/10/06 | 218 | 220 | 212 | 212 | 1,202,001 |
1983/10/05 | 212 | 218 | 211 | 217 | 1,874,001 |
1983/10/04 | 211 | 213 | 206 | 208 | 617,000 |
1983/10/03 | 212 | 216 | 210 | 210 | 1,505,001 |
1983/10/01 | 210 | 214 | 210 | 210 | 1,659,001 |
1983/09/30 | 207 | 208 | 204 | 207 | 1,658,001 |
1983/09/29 | 199 | 209 | 198 | 207 | 1,758,001 |
1983/09/28 | 194 | 195 | 192 | 195 | 219,000 |
1983/09/27 | 195 | 195 | 192 | 192 | 56,000 |
1983/09/26 | 193 | 193 | 191 | 192 | 11,000 |
1983/09/24 | 191 | 198 | 191 | 198 | 95,000 |
1983/09/22 | 199 | 199 | 191 | 191 | 127,000 |
1983/09/21 | 199 | 200 | 195 | 199 | 231,000 |
1983/09/20 | 196 | 200 | 195 | 200 | 163,000 |
1983/09/19 | 194 | 195 | 194 | 195 | 296,000 |
1983/09/17 | 194 | 195 | 194 | 195 | 102,000 |
1983/09/16 | 195 | 195 | 194 | 194 | 70,000 |
1983/09/14 | 191 | 196 | 191 | 195 | 137,000 |
1983/09/13 | 190 | 192 | 190 | 191 | 41,000 |
1983/09/12 | 192 | 192 | 190 | 190 | 78,000 |
1983/09/09 | 195 | 195 | 191 | 191 | 70,000 |
1983/09/08 | 195 | 196 | 195 | 195 | 134,000 |
1983/09/07 | 193 | 197 | 190 | 197 | 220,000 |
1983/09/06 | 190 | 195 | 190 | 193 | 98,000 |
1983/09/05 | 191 | 193 | 188 | 188 | 55,000 |
1983/09/03 | 190 | 195 | 189 | 191 | 75,000 |
1983/09/02 | 190 | 190 | 189 | 189 | 58,000 |
1983/09/01 | 195 | 195 | 190 | 190 | 85,000 |
1983/08/31 | 190 | 192 | 189 | 192 | 128,000 |
1983/08/30 | 188 | 190 | 188 | 190 | 28,000 |
1983/08/29 | 190 | 190 | 189 | 190 | 37,000 |
1983/08/27 | 188 | 191 | 188 | 188 | 16,000 |
1983/08/26 | 190 | 191 | 190 | 190 | 55,000 |
1983/08/25 | 190 | 192 | 190 | 191 | 37,000 |
1983/08/24 | 190 | 190 | 188 | 189 | 105,000 |
1983/08/23 | 190 | 190 | 187 | 187 | 84,000 |
1983/08/22 | 190 | 190 | 190 | 190 | 49,000 |
1983/08/20 | 195 | 195 | 190 | 190 | 70,000 |
1983/08/19 | 197 | 197 | 192 | 197 | 143,000 |
1983/08/18 | 188 | 189 | 187 | 187 | 60,000 |
1983/08/17 | 189 | 190 | 187 | 187 | 84,000 |
1983/08/16 | 188 | 190 | 188 | 188 | 41,000 |
1983/08/12 | 188 | 192 | 188 | 192 | 21,000 |
1983/08/11 | 189 | 192 | 188 | 188 | 12,000 |
1983/08/10 | 192 | 192 | 189 | 190 | 48,000 |
1983/08/09 | 189 | 195 | 189 | 192 | 70,000 |
1983/08/08 | 192 | 193 | 191 | 191 | 87,000 |
1983/08/06 | 193 | 195 | 191 | 192 | 46,000 |
1983/08/05 | 200 | 200 | 190 | 193 | 288,000 |
1983/08/04 | 200 | 204 | 200 | 200 | 1,552,001 |
1983/08/03 | 194 | 201 | 193 | 198 | 1,166,000 |
1983/08/02 | 194 | 195 | 192 | 192 | 135,000 |
1983/08/01 | 193 | 195 | 190 | 194 | 146,000 |
1983/07/30 | 193 | 193 | 190 | 190 | 87,000 |
1983/07/29 | 195 | 195 | 192 | 192 | 79,000 |
1983/07/28 | 190 | 193 | 189 | 190 | 244,000 |
1983/07/27 | 190 | 190 | 186 | 188 | 38,000 |
1983/07/26 | 187 | 188 | 186 | 188 | 39,000 |
1983/07/25 | 188 | 188 | 185 | 185 | 29,000 |
1983/07/23 | 187 | 187 | 187 | 187 | 2,000 |
1983/07/22 | 187 | 192 | 187 | 191 | 202,000 |
1983/07/21 | 187 | 187 | 187 | 187 | 39,000 |
1983/07/20 | 186 | 188 | 184 | 185 | 77,000 |
1983/07/19 | 185 | 190 | 185 | 185 | 104,000 |
1983/07/18 | 185 | 190 | 184 | 185 | 58,000 |
1983/07/15 | 192 | 192 | 192 | 192 | 33,000 |
1983/07/14 | 185 | 187 | 185 | 185 | 38,000 |
1983/07/13 | 187 | 188 | 184 | 184 | 92,000 |
1983/07/12 | 190 | 191 | 187 | 188 | 121,000 |
1983/07/11 | 190 | 193 | 190 | 192 | 161,000 |
1983/07/09 | 186 | 193 | 185 | 193 | 397,000 |
1983/07/08 | 186 | 186 | 183 | 183 | 269,000 |
1983/07/07 | 190 | 191 | 186 | 190 | 85,000 |
1983/07/06 | 185 | 190 | 185 | 190 | 178,000 |
1983/07/05 | 189 | 189 | 185 | 185 | 21,000 |
1983/07/04 | 184 | 189 | 184 | 185 | 102,000 |
1983/07/02 | 186 | 186 | 184 | 184 | 6,000 |
1983/07/01 | 188 | 188 | 184 | 188 | 157,000 |
1983/06/30 | 187 | 189 | 187 | 189 | 18,000 |
1983/06/29 | 192 | 192 | 186 | 186 | 75,000 |
1983/06/28 | 186 | 192 | 186 | 192 | 88,000 |
1983/06/27 | 187 | 193 | 185 | 190 | 70,000 |
1983/06/25 | 187 | 187 | 183 | 186 | 146,000 |
1983/06/24 | 190 | 190 | 188 | 188 | 21,000 |
1983/06/23 | 187 | 194 | 187 | 188 | 39,000 |
1983/06/22 | 187 | 197 | 187 | 197 | 47,000 |
1983/06/21 | 189 | 190 | 185 | 185 | 86,000 |
1983/06/20 | 192 | 192 | 188 | 189 | 34,000 |
1983/06/17 | 197 | 197 | 189 | 189 | 151,000 |
1983/06/16 | 191 | 195 | 191 | 194 | 146,000 |
1983/06/15 | 192 | 196 | 191 | 191 | 224,000 |
1983/06/14 | 197 | 197 | 193 | 197 | 116,000 |
1983/06/13 | 192 | 198 | 192 | 198 | 122,000 |
1983/06/11 | 202 | 202 | 190 | 192 | 496,000 |
1983/06/10 | 194 | 202 | 193 | 200 | 1,035,000 |
1983/06/09 | 181 | 195 | 180 | 190 | 174,000 |
1983/06/08 | 182 | 182 | 181 | 181 | 35,000 |
1983/06/07 | 182 | 182 | 182 | 182 | 73,000 |
1983/06/06 | 184 | 184 | 182 | 182 | 49,000 |
1983/06/04 | 183 | 183 | 182 | 182 | 46,000 |
1983/06/03 | 183 | 183 | 182 | 182 | 38,000 |
1983/06/02 | 184 | 184 | 183 | 183 | 17,000 |
1983/06/01 | 183 | 185 | 183 | 185 | 91,000 |
1983/05/31 | 183 | 184 | 182 | 183 | 100,000 |
1983/05/30 | 184 | 184 | 182 | 182 | 48,000 |
1983/05/28 | 185 | 185 | 184 | 185 | 64,000 |
1983/05/27 | 186 | 186 | 185 | 185 | 98,000 |
1983/05/26 | 188 | 188 | 186 | 186 | 43,000 |
1983/05/25 | 185 | 186 | 185 | 186 | 103,000 |
1983/05/24 | 186 | 186 | 185 | 185 | 38,000 |
1983/05/23 | 188 | 188 | 188 | 188 | 26,000 |
1983/05/20 | 187 | 187 | 185 | 185 | 112,000 |
1983/05/19 | 188 | 188 | 186 | 187 | 56,000 |
1983/05/18 | 186 | 190 | 186 | 187 | 54,000 |
1983/05/17 | 190 | 191 | 186 | 186 | 66,000 |
1983/05/16 | 191 | 191 | 190 | 190 | 39,000 |
1983/05/14 | 191 | 192 | 190 | 192 | 24,000 |
1983/05/13 | 190 | 190 | 190 | 190 | 29,000 |
1983/05/12 | 190 | 193 | 190 | 190 | 83,000 |
1983/05/11 | 194 | 194 | 190 | 192 | 128,000 |
1983/05/10 | 195 | 195 | 194 | 195 | 114,000 |
1983/05/09 | 194 | 195 | 192 | 195 | 123,000 |
1983/05/07 | 192 | 193 | 190 | 192 | 163,000 |
1983/05/06 | 194 | 195 | 192 | 192 | 97,000 |
1983/05/04 | 193 | 197 | 192 | 194 | 154,000 |
1983/05/02 | 195 | 195 | 193 | 193 | 86,000 |
1983/04/30 | 198 | 199 | 191 | 191 | 122,000 |
1983/04/28 | 201 | 201 | 198 | 198 | 221,000 |
1983/04/27 | 199 | 202 | 198 | 200 | 750,000 |
1983/04/26 | 193 | 199 | 193 | 197 | 677,000 |
1983/04/25 | 191 | 193 | 190 | 193 | 143,000 |
1983/04/23 | 190 | 193 | 190 | 192 | 118,000 |
1983/04/22 | 193 | 193 | 190 | 191 | 75,000 |
1983/04/21 | 191 | 192 | 190 | 190 | 61,000 |
1983/04/20 | 193 | 193 | 190 | 190 | 105,000 |
1983/04/19 | 194 | 195 | 193 | 193 | 100,000 |
1983/04/18 | 196 | 196 | 193 | 193 | 154,000 |
1983/04/15 | 192 | 197 | 190 | 197 | 595,000 |
1983/04/14 | 188 | 190 | 188 | 190 | 206,000 |
1983/04/13 | 188 | 189 | 188 | 189 | 74,000 |
1983/04/12 | 187 | 190 | 187 | 188 | 36,000 |
1983/04/11 | 190 | 190 | 187 | 188 | 23,000 |
1983/04/09 | 186 | 186 | 185 | 186 | 91,000 |
1983/04/08 | 188 | 188 | 186 | 186 | 42,000 |
1983/04/07 | 189 | 189 | 186 | 186 | 94,000 |
1983/04/06 | 190 | 190 | 188 | 188 | 30,000 |
1983/04/05 | 190 | 192 | 190 | 190 | 84,000 |
1983/04/04 | 194 | 194 | 193 | 193 | 109,000 |
1983/04/02 | 195 | 195 | 192 | 194 | 269,000 |
1983/04/01 | 190 | 192 | 190 | 190 | 299,000 |
1983/03/31 | 183 | 188 | 183 | 188 | 296,000 |
1983/03/30 | 185 | 185 | 182 | 182 | 288,000 |
1983/03/29 | 185 | 185 | 182 | 182 | 230,000 |
1983/03/28 | 186 | 186 | 182 | 182 | 125,000 |
1983/03/26 | 189 | 189 | 187 | 187 | 19,000 |
1983/03/25 | 189 | 189 | 187 | 187 | 71,000 |
1983/03/24 | 189 | 189 | 187 | 188 | 57,000 |
1983/03/23 | 183 | 187 | 183 | 187 | 324,000 |
1983/03/22 | 183 | 183 | 183 | 183 | 52,000 |
1983/03/18 | 184 | 185 | 183 | 183 | 87,000 |
1983/03/17 | 183 | 184 | 183 | 184 | 28,000 |
1983/03/16 | 184 | 185 | 182 | 182 | 144,000 |
1983/03/15 | 184 | 184 | 182 | 184 | 60,000 |
1983/03/14 | 183 | 184 | 181 | 182 | 169,000 |
1983/03/12 | 184 | 185 | 182 | 182 | 166,000 |
1983/03/11 | 186 | 186 | 183 | 183 | 156,000 |
1983/03/10 | 185 | 187 | 183 | 187 | 239,000 |
1983/03/09 | 183 | 183 | 182 | 182 | 96,000 |
1983/03/08 | 184 | 185 | 183 | 184 | 60,000 |
1983/03/07 | 185 | 185 | 184 | 184 | 40,000 |
1983/03/05 | 185 | 185 | 183 | 183 | 23,000 |
1983/03/04 | 185 | 185 | 183 | 183 | 113,000 |
1983/03/03 | 185 | 187 | 185 | 186 | 92,000 |
1983/03/02 | 186 | 187 | 185 | 186 | 51,000 |
1983/03/01 | 185 | 187 | 185 | 187 | 36,000 |
1983/02/28 | 182 | 191 | 182 | 190 | 268,000 |
1983/02/26 | 185 | 187 | 180 | 180 | 487,000 |
1983/02/25 | 187 | 188 | 187 | 187 | 82,000 |
1983/02/24 | 188 | 188 | 187 | 187 | 58,000 |
1983/02/23 | 188 | 188 | 187 | 187 | 99,000 |
1983/02/22 | 190 | 190 | 188 | 188 | 55,000 |
1983/02/21 | 195 | 195 | 192 | 192 | 31,000 |
1983/02/18 | 197 | 198 | 196 | 197 | 194,000 |
1983/02/17 | 193 | 198 | 192 | 196 | 270,000 |
1983/02/16 | 190 | 191 | 189 | 191 | 101,000 |
1983/02/15 | 191 | 191 | 188 | 188 | 72,000 |
1983/02/14 | 190 | 194 | 189 | 190 | 59,000 |
1983/02/12 | 190 | 190 | 190 | 190 | 27,000 |
1983/02/10 | 190 | 190 | 188 | 189 | 154,000 |
1983/02/09 | 193 | 193 | 190 | 190 | 55,000 |
1983/02/08 | 193 | 194 | 192 | 193 | 85,000 |
1983/02/07 | 198 | 198 | 192 | 192 | 114,000 |
1983/02/05 | 193 | 195 | 193 | 195 | 76,000 |
1983/02/04 | 191 | 193 | 190 | 192 | 46,000 |
1983/02/03 | 193 | 193 | 190 | 191 | 45,000 |
1983/02/02 | 193 | 193 | 191 | 192 | 112,000 |
1983/02/01 | 192 | 193 | 190 | 193 | 58,000 |
1983/01/31 | 196 | 198 | 195 | 195 | 140,000 |
1983/01/29 | 191 | 194 | 190 | 194 | 116,000 |
1983/01/28 | 188 | 190 | 188 | 189 | 138,000 |
1983/01/27 | 188 | 191 | 188 | 188 | 130,000 |
1983/01/26 | 189 | 190 | 188 | 189 | 65,000 |
1983/01/25 | 190 | 190 | 188 | 188 | 67,000 |
1983/01/24 | 190 | 190 | 188 | 189 | 34,000 |
1983/01/22 | 188 | 191 | 188 | 191 | 67,000 |
1983/01/21 | 190 | 190 | 188 | 188 | 57,000 |
1983/01/20 | 191 | 191 | 191 | 191 | 24,000 |
1983/01/19 | 191 | 191 | 190 | 191 | 41,000 |
1983/01/18 | 193 | 193 | 191 | 193 | 78,000 |
1983/01/17 | 190 | 195 | 190 | 191 | 123,000 |
1983/01/14 | 188 | 190 | 188 | 190 | 185,000 |
1983/01/13 | 190 | 190 | 188 | 188 | 159,000 |
1983/01/12 | 193 | 193 | 191 | 191 | 56,000 |
1983/01/11 | 191 | 194 | 191 | 192 | 60,000 |
1983/01/10 | 196 | 198 | 193 | 198 | 45,000 |
1983/01/08 | 193 | 198 | 192 | 196 | 48,000 |
1983/01/07 | 199 | 199 | 192 | 193 | 115,000 |
1983/01/06 | 191 | 201 | 191 | 200 | 240,000 |
1983/01/05 | 190 | 192 | 190 | 190 | 59,000 |
1983/01/04 | 191 | 191 | 190 | 191 | 22,000 |