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 |
|---|---|---|---|---|---|
| 1984/12/28 | 232 | 232 | 231 | 231 | 64,000 |
| 1984/12/27 | 232 | 238 | 232 | 232 | 72,000 |
| 1984/12/26 | 234 | 235 | 231 | 231 | 90,000 |
| 1984/12/25 | 233 | 238 | 232 | 233 | 123,000 |
| 1984/12/24 | 235 | 235 | 232 | 232 | 114,000 |
| 1984/12/22 | 235 | 235 | 232 | 235 | 55,000 |
| 1984/12/21 | 235 | 236 | 232 | 235 | 197,000 |
| 1984/12/20 | 236 | 237 | 230 | 232 | 138,000 |
| 1984/12/19 | 239 | 239 | 235 | 236 | 127,000 |
| 1984/12/18 | 240 | 240 | 235 | 238 | 111,000 |
| 1984/12/17 | 242 | 242 | 238 | 238 | 100,000 |
| 1984/12/15 | 240 | 241 | 235 | 238 | 115,000 |
| 1984/12/14 | 237 | 239 | 233 | 234 | 285,000 |
| 1984/12/13 | 246 | 247 | 235 | 235 | 614,000 |
| 1984/12/12 | 241 | 248 | 241 | 243 | 923,000 |
| 1984/12/11 | 235 | 238 | 231 | 231 | 177,000 |
| 1984/12/10 | 235 | 238 | 232 | 232 | 268,000 |
| 1984/12/07 | 238 | 238 | 233 | 233 | 200,000 |
| 1984/12/06 | 238 | 238 | 232 | 238 | 114,000 |
| 1984/12/05 | 238 | 243 | 237 | 238 | 252,000 |
| 1984/12/04 | 240 | 243 | 237 | 240 | 333,000 |
| 1984/12/03 | 236 | 236 | 230 | 232 | 98,000 |
| 1984/12/01 | 235 | 239 | 235 | 239 | 126,000 |
| 1984/11/30 | 228 | 239 | 227 | 236 | 170,000 |
| 1984/11/29 | 227 | 230 | 226 | 227 | 149,000 |
| 1984/11/28 | 227 | 227 | 226 | 227 | 257,000 |
| 1984/11/27 | 230 | 232 | 228 | 230 | 73,000 |
| 1984/11/26 | 231 | 232 | 230 | 230 | 68,000 |
| 1984/11/24 | 231 | 236 | 230 | 230 | 74,000 |
| 1984/11/22 | 232 | 234 | 231 | 231 | 45,000 |
| 1984/11/21 | 236 | 236 | 231 | 231 | 62,000 |
| 1984/11/20 | 239 | 239 | 234 | 234 | 82,000 |
| 1984/11/19 | 237 | 240 | 236 | 240 | 96,000 |
| 1984/11/17 | 239 | 239 | 236 | 236 | 28,000 |
| 1984/11/16 | 240 | 240 | 235 | 236 | 231,000 |
| 1984/11/15 | 240 | 242 | 238 | 240 | 185,000 |
| 1984/11/14 | 239 | 243 | 236 | 240 | 223,000 |
| 1984/11/13 | 245 | 247 | 236 | 236 | 752,000 |
| 1984/11/12 | 230 | 244 | 230 | 240 | 334,000 |
| 1984/11/09 | 226 | 228 | 225 | 228 | 145,000 |
| 1984/11/08 | 227 | 229 | 226 | 227 | 137,000 |
| 1984/11/07 | 227 | 229 | 227 | 227 | 62,000 |
| 1984/11/06 | 229 | 230 | 226 | 227 | 124,000 |
| 1984/11/05 | 227 | 231 | 227 | 230 | 60,000 |
| 1984/11/02 | 228 | 233 | 227 | 227 | 130,000 |
| 1984/11/01 | 233 | 235 | 228 | 234 | 105,000 |
| 1984/10/31 | 235 | 235 | 228 | 230 | 148,000 |
| 1984/10/30 | 235 | 235 | 232 | 235 | 158,000 |
| 1984/10/29 | 235 | 239 | 235 | 235 | 77,000 |
| 1984/10/27 | 232 | 235 | 232 | 233 | 132,000 |
| 1984/10/26 | 237 | 238 | 234 | 235 | 79,000 |
| 1984/10/25 | 239 | 240 | 232 | 232 | 110,000 |
| 1984/10/24 | 240 | 242 | 237 | 238 | 259,000 |
| 1984/10/23 | 235 | 240 | 235 | 239 | 217,000 |
| 1984/10/22 | 230 | 235 | 225 | 235 | 208,000 |
| 1984/10/20 | 224 | 225 | 223 | 224 | 101,000 |
| 1984/10/19 | 230 | 230 | 221 | 223 | 259,000 |
| 1984/10/18 | 230 | 233 | 228 | 228 | 194,000 |
| 1984/10/17 | 229 | 230 | 228 | 230 | 84,000 |
| 1984/10/16 | 230 | 233 | 228 | 228 | 148,000 |
| 1984/10/15 | 228 | 235 | 228 | 229 | 154,000 |
| 1984/10/12 | 233 | 238 | 230 | 230 | 459,000 |
| 1984/10/11 | 234 | 239 | 234 | 234 | 204,000 |
| 1984/10/09 | 236 | 240 | 235 | 235 | 310,000 |
| 1984/10/08 | 235 | 239 | 235 | 237 | 316,000 |
| 1984/10/06 | 239 | 240 | 236 | 238 | 108,000 |
| 1984/10/05 | 237 | 240 | 236 | 237 | 156,000 |
| 1984/10/04 | 238 | 239 | 236 | 236 | 79,000 |
| 1984/10/03 | 238 | 245 | 236 | 238 | 194,000 |
| 1984/10/02 | 244 | 244 | 237 | 238 | 202,000 |
| 1984/10/01 | 248 | 248 | 241 | 245 | 283,000 |
| 1984/09/29 | 237 | 245 | 237 | 244 | 166,000 |
| 1984/09/28 | 236 | 237 | 234 | 236 | 430,000 |
| 1984/09/27 | 234 | 235 | 233 | 235 | 212,000 |
| 1984/09/26 | 233 | 236 | 233 | 234 | 179,000 |
| 1984/09/25 | 242 | 243 | 240 | 240 | 202,000 |
| 1984/09/22 | 242 | 243 | 241 | 243 | 117,000 |
| 1984/09/21 | 243 | 244 | 241 | 241 | 289,000 |
| 1984/09/20 | 245 | 245 | 241 | 241 | 228,000 |
| 1984/09/19 | 246 | 246 | 240 | 241 | 266,000 |
| 1984/09/18 | 241 | 248 | 241 | 244 | 469,000 |
| 1984/09/17 | 246 | 250 | 241 | 241 | 520,000 |
| 1984/09/14 | 251 | 253 | 248 | 250 | 1,688,001 |
| 1984/09/13 | 257 | 260 | 248 | 249 | 5,191,002 |
| 1984/09/12 | 249 | 257 | 248 | 257 | 7,741,003 |
| 1984/09/11 | 242 | 250 | 238 | 245 | 6,040,003 |
| 1984/09/10 | 240 | 243 | 231 | 239 | 2,333,001 |
| 1984/09/07 | 233 | 243 | 233 | 239 | 614,000 |
| 1984/09/06 | 233 | 238 | 230 | 233 | 927,000 |
| 1984/09/05 | 241 | 245 | 232 | 233 | 1,835,001 |
| 1984/09/04 | 228 | 240 | 228 | 238 | 815,000 |
| 1984/09/03 | 225 | 226 | 222 | 225 | 205,000 |
| 1984/09/01 | 220 | 225 | 220 | 222 | 179,000 |
| 1984/08/31 | 216 | 220 | 216 | 220 | 59,000 |
| 1984/08/30 | 210 | 214 | 210 | 214 | 26,000 |
| 1984/08/29 | 218 | 218 | 212 | 214 | 83,000 |
| 1984/08/28 | 216 | 217 | 216 | 216 | 35,000 |
| 1984/08/27 | 219 | 219 | 215 | 215 | 78,000 |
| 1984/08/25 | 208 | 214 | 208 | 214 | 550,000 |
| 1984/08/24 | 209 | 210 | 208 | 208 | 75,000 |
| 1984/08/23 | 210 | 210 | 209 | 209 | 29,000 |
| 1984/08/22 | 210 | 210 | 208 | 208 | 34,000 |
| 1984/08/21 | 212 | 212 | 210 | 210 | 126,000 |
| 1984/08/20 | 212 | 212 | 210 | 210 | 93,000 |
| 1984/08/18 | 214 | 215 | 210 | 210 | 33,000 |
| 1984/08/17 | 212 | 214 | 212 | 214 | 80,000 |
| 1984/08/16 | 212 | 215 | 210 | 215 | 117,000 |
| 1984/08/15 | 214 | 214 | 211 | 211 | 20,000 |
| 1984/08/14 | 214 | 214 | 213 | 213 | 15,000 |
| 1984/08/13 | 213 | 214 | 212 | 213 | 26,000 |
| 1984/08/10 | 214 | 214 | 213 | 213 | 47,000 |
| 1984/08/09 | 214 | 214 | 210 | 212 | 47,000 |
| 1984/08/08 | 214 | 218 | 214 | 218 | 61,000 |
| 1984/08/07 | 214 | 214 | 213 | 214 | 38,000 |
| 1984/08/06 | 212 | 215 | 209 | 214 | 40,000 |
| 1984/08/04 | 209 | 214 | 209 | 209 | 60,000 |
| 1984/08/03 | 214 | 214 | 212 | 214 | 37,000 |
| 1984/08/02 | 216 | 217 | 213 | 213 | 46,000 |
| 1984/08/01 | 213 | 218 | 210 | 213 | 210,000 |
| 1984/07/31 | 214 | 214 | 210 | 210 | 170,000 |
| 1984/07/30 | 215 | 215 | 210 | 212 | 112,000 |
| 1984/07/28 | 218 | 219 | 209 | 209 | 50,000 |
| 1984/07/27 | 215 | 219 | 215 | 219 | 21,000 |
| 1984/07/26 | 215 | 223 | 205 | 218 | 98,000 |
| 1984/07/25 | 211 | 215 | 205 | 215 | 27,000 |
| 1984/07/24 | 210 | 215 | 210 | 215 | 67,000 |
| 1984/07/23 | 216 | 221 | 213 | 214 | 84,000 |
| 1984/07/21 | 220 | 220 | 218 | 220 | 79,000 |
| 1984/07/20 | 222 | 222 | 216 | 220 | 78,000 |
| 1984/07/19 | 221 | 221 | 215 | 217 | 197,000 |
| 1984/07/18 | 227 | 227 | 221 | 221 | 222,000 |
| 1984/07/17 | 229 | 229 | 224 | 226 | 84,000 |
| 1984/07/16 | 233 | 233 | 226 | 230 | 82,000 |
| 1984/07/13 | 225 | 230 | 223 | 223 | 151,000 |
| 1984/07/12 | 225 | 226 | 224 | 225 | 116,000 |
| 1984/07/11 | 224 | 225 | 224 | 225 | 35,000 |
| 1984/07/10 | 233 | 233 | 230 | 233 | 66,000 |
| 1984/07/09 | 230 | 235 | 226 | 228 | 173,000 |
| 1984/07/07 | 225 | 226 | 225 | 226 | 29,000 |
| 1984/07/06 | 225 | 225 | 224 | 225 | 24,000 |
| 1984/07/05 | 234 | 234 | 223 | 223 | 88,000 |
| 1984/07/04 | 228 | 235 | 228 | 235 | 53,000 |
| 1984/07/03 | 231 | 231 | 224 | 225 | 85,000 |
| 1984/07/02 | 235 | 235 | 231 | 231 | 130,000 |
| 1984/06/30 | 233 | 235 | 233 | 235 | 146,000 |
| 1984/06/29 | 225 | 231 | 225 | 231 | 183,000 |
| 1984/06/28 | 227 | 227 | 222 | 223 | 128,000 |
| 1984/06/27 | 225 | 230 | 222 | 222 | 114,000 |
| 1984/06/26 | 224 | 225 | 224 | 225 | 254,000 |
| 1984/06/25 | 225 | 225 | 224 | 224 | 83,000 |
| 1984/06/23 | 225 | 225 | 225 | 225 | 65,000 |
| 1984/06/22 | 228 | 228 | 225 | 228 | 65,000 |
| 1984/06/21 | 225 | 235 | 225 | 228 | 124,000 |
| 1984/06/20 | 224 | 225 | 224 | 224 | 212,000 |
| 1984/06/19 | 225 | 225 | 223 | 223 | 83,000 |
| 1984/06/18 | 222 | 224 | 222 | 224 | 16,000 |
| 1984/06/16 | 226 | 226 | 221 | 221 | 49,000 |
| 1984/06/15 | 226 | 226 | 226 | 226 | 98,000 |
| 1984/06/14 | 226 | 227 | 226 | 227 | 53,000 |
| 1984/06/13 | 226 | 226 | 226 | 226 | 165,000 |
| 1984/06/12 | 226 | 228 | 226 | 226 | 57,000 |
| 1984/06/11 | 226 | 226 | 225 | 226 | 21,000 |
| 1984/06/08 | 226 | 226 | 226 | 226 | 58,000 |
| 1984/06/07 | 225 | 225 | 225 | 225 | 40,000 |
| 1984/06/06 | 225 | 227 | 225 | 225 | 41,000 |
| 1984/06/05 | 226 | 227 | 226 | 227 | 36,000 |
| 1984/06/04 | 223 | 224 | 223 | 224 | 49,000 |
| 1984/06/02 | 224 | 225 | 223 | 224 | 74,000 |
| 1984/06/01 | 230 | 230 | 224 | 226 | 79,000 |
| 1984/05/31 | 226 | 226 | 225 | 226 | 94,000 |
| 1984/05/30 | 235 | 235 | 230 | 231 | 15,000 |
| 1984/05/29 | 225 | 235 | 225 | 235 | 293,000 |
| 1984/05/28 | 224 | 225 | 224 | 225 | 23,000 |
| 1984/05/26 | 224 | 224 | 223 | 224 | 58,000 |
| 1984/05/25 | 224 | 228 | 223 | 224 | 126,000 |
| 1984/05/24 | 223 | 224 | 223 | 224 | 172,000 |
| 1984/05/23 | 222 | 227 | 222 | 222 | 86,000 |
| 1984/05/22 | 230 | 237 | 226 | 237 | 114,000 |
| 1984/05/21 | 240 | 240 | 235 | 240 | 140,000 |
| 1984/05/19 | 234 | 242 | 230 | 242 | 168,000 |
| 1984/05/18 | 233 | 236 | 233 | 236 | 125,000 |
| 1984/05/17 | 241 | 244 | 238 | 243 | 400,000 |
| 1984/05/16 | 245 | 245 | 240 | 244 | 207,000 |
| 1984/05/15 | 240 | 247 | 240 | 245 | 128,000 |
| 1984/05/14 | 247 | 247 | 240 | 240 | 346,000 |
| 1984/05/11 | 251 | 251 | 246 | 248 | 472,000 |
| 1984/05/10 | 254 | 259 | 247 | 248 | 1,715,001 |
| 1984/05/09 | 245 | 255 | 245 | 255 | 1,319,001 |
| 1984/05/08 | 249 | 252 | 245 | 245 | 1,350,001 |
| 1984/05/07 | 248 | 249 | 245 | 248 | 982,000 |
| 1984/05/04 | 235 | 247 | 235 | 243 | 1,288,001 |
| 1984/05/02 | 232 | 237 | 232 | 236 | 42,000 |
| 1984/05/01 | 238 | 240 | 233 | 233 | 150,000 |
| 1984/04/28 | 238 | 238 | 235 | 237 | 153,000 |
| 1984/04/27 | 236 | 241 | 233 | 237 | 3,217,001 |
| 1984/04/26 | 239 | 240 | 238 | 240 | 153,000 |
| 1984/04/25 | 238 | 239 | 236 | 239 | 395,000 |
| 1984/04/24 | 235 | 240 | 235 | 238 | 251,000 |
| 1984/04/23 | 235 | 236 | 233 | 236 | 64,000 |
| 1984/04/21 | 232 | 233 | 231 | 232 | 56,000 |
| 1984/04/20 | 230 | 231 | 228 | 231 | 61,000 |
| 1984/04/19 | 234 | 238 | 231 | 235 | 204,000 |
| 1984/04/18 | 227 | 233 | 227 | 233 | 268,000 |
| 1984/04/17 | 225 | 229 | 225 | 229 | 79,000 |
| 1984/04/16 | 225 | 229 | 225 | 229 | 86,000 |
| 1984/04/13 | 225 | 225 | 225 | 225 | 25,000 |
| 1984/04/12 | 226 | 230 | 226 | 228 | 61,000 |
| 1984/04/11 | 228 | 228 | 225 | 228 | 193,000 |
| 1984/04/10 | 228 | 230 | 225 | 228 | 90,000 |
| 1984/04/09 | 225 | 230 | 225 | 228 | 62,000 |
| 1984/04/07 | 225 | 229 | 225 | 229 | 123,000 |
| 1984/04/06 | 230 | 233 | 226 | 230 | 87,000 |
| 1984/04/05 | 225 | 230 | 225 | 230 | 85,000 |
| 1984/04/04 | 230 | 234 | 223 | 224 | 79,000 |
| 1984/04/03 | 232 | 232 | 231 | 231 | 208,000 |
| 1984/04/02 | 232 | 232 | 232 | 232 | 71,000 |
| 1984/03/31 | 225 | 233 | 225 | 231 | 94,000 |
| 1984/03/30 | 227 | 229 | 227 | 228 | 55,000 |
| 1984/03/29 | 228 | 233 | 227 | 227 | 88,000 |
| 1984/03/28 | 222 | 230 | 222 | 227 | 93,000 |
| 1984/03/27 | 238 | 238 | 231 | 234 | 161,000 |
| 1984/03/26 | 236 | 240 | 236 | 236 | 99,000 |
| 1984/03/24 | 231 | 235 | 231 | 235 | 116,000 |
| 1984/03/23 | 230 | 236 | 230 | 232 | 273,000 |
| 1984/03/22 | 230 | 230 | 230 | 230 | 50,000 |
| 1984/03/21 | 235 | 235 | 229 | 230 | 304,000 |
| 1984/03/19 | 230 | 235 | 228 | 235 | 200,000 |
| 1984/03/17 | 233 | 234 | 233 | 233 | 30,000 |
| 1984/03/16 | 233 | 235 | 225 | 235 | 205,000 |
| 1984/03/15 | 232 | 236 | 232 | 233 | 267,000 |
| 1984/03/14 | 232 | 233 | 232 | 232 | 136,000 |
| 1984/03/13 | 232 | 235 | 232 | 234 | 133,000 |
| 1984/03/12 | 227 | 233 | 227 | 232 | 92,000 |
| 1984/03/09 | 232 | 232 | 230 | 232 | 482,000 |
| 1984/03/08 | 231 | 233 | 231 | 232 | 109,000 |
| 1984/03/07 | 231 | 232 | 230 | 230 | 599,000 |
| 1984/03/06 | 230 | 234 | 230 | 231 | 39,000 |
| 1984/03/05 | 231 | 232 | 231 | 231 | 332,000 |
| 1984/03/03 | 232 | 235 | 231 | 235 | 147,000 |
| 1984/03/02 | 231 | 235 | 231 | 232 | 105,000 |
| 1984/03/01 | 231 | 235 | 231 | 235 | 250,000 |
| 1984/02/29 | 230 | 231 | 229 | 231 | 75,000 |
| 1984/02/28 | 229 | 230 | 229 | 229 | 118,000 |
| 1984/02/27 | 229 | 230 | 228 | 229 | 305,000 |
| 1984/02/25 | 230 | 230 | 228 | 228 | 30,000 |
| 1984/02/24 | 229 | 230 | 227 | 230 | 226,000 |
| 1984/02/23 | 230 | 230 | 229 | 229 | 101,000 |
| 1984/02/22 | 227 | 230 | 227 | 230 | 312,000 |
| 1984/02/21 | 229 | 230 | 228 | 229 | 74,000 |
| 1984/02/20 | 229 | 230 | 227 | 227 | 68,000 |
| 1984/02/18 | 228 | 230 | 227 | 230 | 124,000 |
| 1984/02/17 | 227 | 227 | 226 | 227 | 190,000 |
| 1984/02/16 | 226 | 226 | 226 | 226 | 175,000 |
| 1984/02/15 | 226 | 226 | 226 | 226 | 174,000 |
| 1984/02/14 | 225 | 230 | 225 | 226 | 76,000 |
| 1984/02/13 | 226 | 227 | 223 | 225 | 17,000 |
| 1984/02/10 | 226 | 230 | 221 | 227 | 551,000 |
| 1984/02/09 | 230 | 232 | 227 | 227 | 176,000 |
| 1984/02/08 | 226 | 230 | 225 | 230 | 104,000 |
| 1984/02/07 | 225 | 229 | 225 | 225 | 144,000 |
| 1984/02/06 | 228 | 230 | 225 | 230 | 60,000 |
| 1984/02/04 | 230 | 231 | 227 | 227 | 111,000 |
| 1984/02/03 | 230 | 232 | 230 | 230 | 94,000 |
| 1984/02/02 | 230 | 235 | 230 | 230 | 103,000 |
| 1984/02/01 | 234 | 234 | 230 | 230 | 189,000 |
| 1984/01/31 | 233 | 239 | 232 | 232 | 140,000 |
| 1984/01/30 | 237 | 239 | 234 | 234 | 110,000 |
| 1984/01/28 | 235 | 240 | 235 | 239 | 54,000 |
| 1984/01/27 | 238 | 240 | 235 | 235 | 169,000 |
| 1984/01/26 | 240 | 241 | 237 | 237 | 150,000 |
| 1984/01/25 | 242 | 242 | 238 | 240 | 190,000 |
| 1984/01/24 | 241 | 247 | 241 | 241 | 789,000 |
| 1984/01/23 | 237 | 242 | 235 | 241 | 453,000 |
| 1984/01/21 | 237 | 239 | 234 | 235 | 113,000 |
| 1984/01/20 | 237 | 239 | 235 | 235 | 103,000 |
| 1984/01/19 | 240 | 241 | 236 | 236 | 493,000 |
| 1984/01/18 | 239 | 240 | 236 | 239 | 278,000 |
| 1984/01/17 | 233 | 237 | 233 | 234 | 94,000 |
| 1984/01/13 | 239 | 239 | 232 | 238 | 201,000 |
| 1984/01/12 | 238 | 240 | 235 | 235 | 297,000 |
| 1984/01/11 | 235 | 240 | 235 | 240 | 250,000 |
| 1984/01/10 | 238 | 239 | 235 | 235 | 83,000 |
| 1984/01/09 | 235 | 238 | 234 | 238 | 110,000 |
| 1984/01/07 | 235 | 239 | 234 | 235 | 115,000 |
| 1984/01/06 | 239 | 241 | 233 | 240 | 394,000 |
| 1984/01/05 | 242 | 242 | 238 | 240 | 442,000 |
| 1984/01/04 | 243 | 243 | 240 | 242 | 124,000 |