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 |
|---|---|---|---|---|---|
| 1985/12/28 | 281 | 285 | 281 | 285 | 125,000 |
| 1985/12/27 | 276 | 279 | 274 | 279 | 139,000 |
| 1985/12/26 | 289 | 289 | 276 | 276 | 83,000 |
| 1985/12/25 | 278 | 289 | 274 | 287 | 1,163,001 |
| 1985/12/24 | 273 | 280 | 273 | 278 | 110,000 |
| 1985/12/23 | 273 | 280 | 273 | 275 | 94,000 |
| 1985/12/21 | 278 | 278 | 270 | 270 | 152,000 |
| 1985/12/20 | 280 | 280 | 276 | 278 | 66,000 |
| 1985/12/19 | 279 | 280 | 279 | 280 | 65,000 |
| 1985/12/18 | 280 | 280 | 277 | 278 | 107,000 |
| 1985/12/17 | 284 | 285 | 278 | 278 | 51,000 |
| 1985/12/16 | 286 | 286 | 285 | 285 | 40,000 |
| 1985/12/13 | 282 | 282 | 278 | 278 | 80,000 |
| 1985/12/12 | 284 | 285 | 282 | 282 | 94,000 |
| 1985/12/11 | 284 | 285 | 283 | 285 | 99,000 |
| 1985/12/10 | 285 | 285 | 284 | 285 | 186,000 |
| 1985/12/09 | 285 | 286 | 284 | 285 | 130,000 |
| 1985/12/07 | 290 | 290 | 284 | 284 | 162,000 |
| 1985/12/06 | 297 | 297 | 288 | 288 | 79,000 |
| 1985/12/05 | 297 | 297 | 293 | 297 | 132,000 |
| 1985/12/04 | 288 | 293 | 286 | 292 | 183,000 |
| 1985/12/03 | 285 | 290 | 280 | 288 | 203,000 |
| 1985/12/02 | 280 | 285 | 274 | 285 | 69,000 |
| 1985/11/30 | 275 | 277 | 272 | 276 | 93,000 |
| 1985/11/29 | 280 | 280 | 271 | 275 | 94,000 |
| 1985/11/28 | 279 | 279 | 278 | 278 | 40,000 |
| 1985/11/27 | 281 | 281 | 278 | 278 | 69,000 |
| 1985/11/26 | 283 | 285 | 280 | 280 | 95,000 |
| 1985/11/25 | 285 | 290 | 280 | 282 | 86,000 |
| 1985/11/22 | 284 | 285 | 276 | 285 | 222,000 |
| 1985/11/21 | 288 | 288 | 280 | 285 | 169,000 |
| 1985/11/20 | 285 | 290 | 285 | 285 | 131,000 |
| 1985/11/19 | 294 | 294 | 289 | 289 | 113,000 |
| 1985/11/18 | 288 | 293 | 287 | 293 | 101,000 |
| 1985/11/16 | 286 | 291 | 286 | 288 | 245,000 |
| 1985/11/15 | 289 | 291 | 287 | 291 | 50,000 |
| 1985/11/14 | 290 | 293 | 289 | 289 | 46,000 |
| 1985/11/13 | 297 | 297 | 289 | 291 | 134,000 |
| 1985/11/12 | 289 | 290 | 285 | 287 | 152,000 |
| 1985/11/11 | 281 | 289 | 281 | 284 | 73,000 |
| 1985/11/08 | 283 | 289 | 280 | 280 | 138,000 |
| 1985/11/07 | 285 | 285 | 282 | 283 | 141,000 |
| 1985/11/06 | 289 | 290 | 287 | 287 | 75,000 |
| 1985/11/05 | 290 | 290 | 287 | 289 | 56,000 |
| 1985/11/02 | 287 | 289 | 285 | 289 | 74,000 |
| 1985/11/01 | 291 | 294 | 288 | 288 | 97,000 |
| 1985/10/31 | 290 | 292 | 285 | 290 | 318,000 |
| 1985/10/30 | 290 | 295 | 290 | 291 | 226,000 |
| 1985/10/29 | 295 | 295 | 289 | 291 | 271,000 |
| 1985/10/28 | 300 | 300 | 295 | 295 | 131,000 |
| 1985/10/26 | 295 | 300 | 295 | 295 | 160,000 |
| 1985/10/25 | 305 | 310 | 300 | 302 | 292,000 |
| 1985/10/24 | 305 | 307 | 301 | 307 | 89,000 |
| 1985/10/23 | 302 | 306 | 301 | 304 | 100,000 |
| 1985/10/22 | 310 | 315 | 299 | 301 | 256,000 |
| 1985/10/21 | 300 | 305 | 299 | 305 | 240,000 |
| 1985/10/19 | 296 | 300 | 296 | 298 | 76,000 |
| 1985/10/18 | 304 | 305 | 296 | 296 | 379,000 |
| 1985/10/17 | 310 | 310 | 302 | 302 | 299,000 |
| 1985/10/16 | 308 | 310 | 308 | 308 | 134,000 |
| 1985/10/15 | 310 | 315 | 306 | 307 | 185,000 |
| 1985/10/14 | 316 | 316 | 311 | 311 | 228,000 |
| 1985/10/11 | 318 | 319 | 313 | 315 | 130,000 |
| 1985/10/09 | 320 | 322 | 316 | 316 | 347,000 |
| 1985/10/08 | 320 | 325 | 315 | 315 | 210,000 |
| 1985/10/07 | 317 | 320 | 313 | 313 | 139,000 |
| 1985/10/05 | 310 | 315 | 310 | 315 | 186,000 |
| 1985/10/04 | 310 | 310 | 308 | 308 | 59,000 |
| 1985/10/03 | 315 | 315 | 310 | 310 | 95,000 |
| 1985/10/02 | 320 | 320 | 312 | 316 | 147,000 |
| 1985/10/01 | 308 | 316 | 308 | 316 | 203,000 |
| 1985/09/30 | 317 | 318 | 309 | 309 | 205,000 |
| 1985/09/28 | 313 | 320 | 301 | 303 | 207,000 |
| 1985/09/27 | 318 | 320 | 315 | 320 | 203,000 |
| 1985/09/26 | 318 | 324 | 313 | 314 | 255,000 |
| 1985/09/25 | 325 | 328 | 323 | 325 | 186,000 |
| 1985/09/24 | 330 | 331 | 325 | 328 | 204,000 |
| 1985/09/21 | 327 | 332 | 327 | 327 | 136,000 |
| 1985/09/20 | 333 | 335 | 330 | 330 | 204,000 |
| 1985/09/19 | 340 | 340 | 330 | 333 | 420,000 |
| 1985/09/18 | 335 | 340 | 333 | 337 | 397,000 |
| 1985/09/17 | 330 | 335 | 326 | 334 | 229,000 |
| 1985/09/13 | 327 | 330 | 324 | 326 | 237,000 |
| 1985/09/12 | 330 | 332 | 325 | 328 | 234,000 |
| 1985/09/11 | 322 | 329 | 322 | 329 | 296,000 |
| 1985/09/10 | 326 | 326 | 321 | 321 | 273,000 |
| 1985/09/09 | 328 | 329 | 321 | 323 | 179,000 |
| 1985/09/07 | 325 | 329 | 325 | 325 | 107,000 |
| 1985/09/06 | 326 | 330 | 325 | 325 | 230,000 |
| 1985/09/05 | 325 | 335 | 325 | 328 | 373,000 |
| 1985/09/04 | 336 | 336 | 328 | 330 | 502,000 |
| 1985/09/03 | 347 | 347 | 336 | 336 | 567,000 |
| 1985/09/02 | 343 | 350 | 341 | 346 | 1,972,001 |
| 1985/08/31 | 335 | 343 | 333 | 343 | 659,000 |
| 1985/08/30 | 334 | 338 | 333 | 335 | 685,000 |
| 1985/08/29 | 336 | 338 | 331 | 331 | 782,000 |
| 1985/08/28 | 344 | 345 | 337 | 340 | 2,063,001 |
| 1985/08/27 | 338 | 345 | 337 | 344 | 3,304,002 |
| 1985/08/26 | 334 | 342 | 333 | 333 | 3,641,002 |
| 1985/08/24 | 324 | 334 | 323 | 333 | 2,888,001 |
| 1985/08/23 | 323 | 329 | 320 | 320 | 2,546,001 |
| 1985/08/22 | 326 | 326 | 317 | 320 | 1,539,001 |
| 1985/08/21 | 318 | 323 | 315 | 321 | 2,180,001 |
| 1985/08/20 | 320 | 327 | 313 | 313 | 1,688,001 |
| 1985/08/19 | 310 | 319 | 310 | 319 | 703,000 |
| 1985/08/17 | 307 | 312 | 307 | 312 | 142,000 |
| 1985/08/16 | 308 | 312 | 306 | 312 | 264,000 |
| 1985/08/15 | 310 | 310 | 305 | 305 | 619,000 |
| 1985/08/14 | 314 | 315 | 307 | 308 | 601,000 |
| 1985/08/13 | 303 | 313 | 303 | 310 | 476,000 |
| 1985/08/12 | 310 | 311 | 305 | 307 | 273,000 |
| 1985/08/09 | 315 | 315 | 310 | 313 | 324,000 |
| 1985/08/08 | 315 | 320 | 312 | 313 | 694,000 |
| 1985/08/07 | 305 | 319 | 305 | 310 | 703,000 |
| 1985/08/06 | 302 | 305 | 301 | 305 | 355,000 |
| 1985/08/05 | 302 | 305 | 297 | 297 | 568,000 |
| 1985/08/03 | 302 | 302 | 298 | 302 | 95,000 |
| 1985/08/02 | 298 | 307 | 298 | 302 | 316,000 |
| 1985/08/01 | 295 | 300 | 294 | 299 | 433,000 |
| 1985/07/31 | 293 | 300 | 293 | 293 | 495,000 |
| 1985/07/30 | 297 | 298 | 289 | 290 | 271,000 |
| 1985/07/29 | 303 | 306 | 297 | 300 | 471,000 |
| 1985/07/27 | 308 | 308 | 301 | 302 | 72,000 |
| 1985/07/26 | 308 | 308 | 299 | 299 | 363,000 |
| 1985/07/25 | 310 | 311 | 308 | 308 | 506,000 |
| 1985/07/24 | 312 | 315 | 310 | 310 | 223,000 |
| 1985/07/23 | 314 | 315 | 312 | 312 | 277,000 |
| 1985/07/22 | 315 | 318 | 313 | 313 | 439,000 |
| 1985/07/20 | 317 | 321 | 313 | 313 | 798,000 |
| 1985/07/19 | 325 | 325 | 316 | 317 | 3,005,001 |
| 1985/07/18 | 312 | 323 | 312 | 323 | 5,463,003 |
| 1985/07/17 | 305 | 308 | 303 | 307 | 685,000 |
| 1985/07/16 | 303 | 305 | 300 | 300 | 832,000 |
| 1985/07/15 | 303 | 308 | 297 | 300 | 988,000 |
| 1985/07/12 | 297 | 305 | 296 | 300 | 1,145,001 |
| 1985/07/11 | 302 | 304 | 297 | 297 | 774,000 |
| 1985/07/10 | 300 | 300 | 296 | 300 | 353,000 |
| 1985/07/09 | 304 | 304 | 295 | 295 | 566,000 |
| 1985/07/08 | 310 | 310 | 303 | 309 | 1,090,001 |
| 1985/07/06 | 313 | 313 | 305 | 305 | 1,916,001 |
| 1985/07/05 | 302 | 315 | 301 | 313 | 3,155,001 |
| 1985/07/04 | 308 | 308 | 302 | 302 | 1,016,000 |
| 1985/07/03 | 305 | 311 | 303 | 308 | 2,921,001 |
| 1985/07/02 | 301 | 311 | 301 | 302 | 6,529,003 |
| 1985/07/01 | 300 | 302 | 296 | 300 | 1,267,001 |
| 1985/06/29 | 299 | 299 | 296 | 296 | 386,000 |
| 1985/06/28 | 294 | 304 | 293 | 298 | 2,231,001 |
| 1985/06/27 | 296 | 296 | 290 | 292 | 172,000 |
| 1985/06/26 | 297 | 299 | 294 | 297 | 586,000 |
| 1985/06/25 | 291 | 294 | 288 | 294 | 812,000 |
| 1985/06/24 | 302 | 303 | 296 | 296 | 974,000 |
| 1985/06/22 | 292 | 301 | 292 | 300 | 3,210,002 |
| 1985/06/21 | 287 | 290 | 285 | 289 | 385,000 |
| 1985/06/20 | 287 | 287 | 285 | 287 | 386,000 |
| 1985/06/19 | 289 | 291 | 286 | 287 | 428,000 |
| 1985/06/18 | 288 | 294 | 284 | 285 | 1,345,001 |
| 1985/06/17 | 278 | 287 | 278 | 285 | 660,000 |
| 1985/06/15 | 275 | 277 | 274 | 277 | 131,000 |
| 1985/06/14 | 272 | 275 | 272 | 273 | 37,000 |
| 1985/06/13 | 271 | 274 | 270 | 270 | 111,000 |
| 1985/06/12 | 277 | 277 | 275 | 276 | 154,000 |
| 1985/06/11 | 274 | 277 | 274 | 277 | 151,000 |
| 1985/06/10 | 276 | 277 | 272 | 272 | 209,000 |
| 1985/06/07 | 275 | 278 | 273 | 276 | 317,000 |
| 1985/06/06 | 275 | 275 | 270 | 271 | 245,000 |
| 1985/06/05 | 266 | 275 | 266 | 273 | 107,000 |
| 1985/06/04 | 262 | 267 | 262 | 265 | 180,000 |
| 1985/06/03 | 263 | 265 | 259 | 262 | 167,000 |
| 1985/06/01 | 268 | 270 | 258 | 258 | 216,000 |
| 1985/05/31 | 270 | 270 | 267 | 267 | 190,000 |
| 1985/05/30 | 274 | 274 | 265 | 270 | 213,000 |
| 1985/05/29 | 275 | 277 | 271 | 274 | 251,000 |
| 1985/05/28 | 279 | 279 | 270 | 271 | 225,000 |
| 1985/05/27 | 277 | 280 | 275 | 275 | 246,000 |
| 1985/05/25 | 280 | 280 | 275 | 275 | 228,000 |
| 1985/05/24 | 286 | 286 | 279 | 280 | 428,000 |
| 1985/05/23 | 285 | 290 | 283 | 288 | 1,393,001 |
| 1985/05/22 | 281 | 285 | 280 | 285 | 915,000 |
| 1985/05/21 | 284 | 284 | 277 | 278 | 699,000 |
| 1985/05/20 | 279 | 283 | 279 | 280 | 357,000 |
| 1985/05/18 | 280 | 282 | 278 | 279 | 197,000 |
| 1985/05/17 | 281 | 282 | 276 | 280 | 282,000 |
| 1985/05/16 | 275 | 283 | 275 | 281 | 801,000 |
| 1985/05/15 | 276 | 282 | 272 | 272 | 499,000 |
| 1985/05/14 | 279 | 284 | 274 | 274 | 1,051,000 |
| 1985/05/13 | 277 | 278 | 273 | 275 | 920,000 |
| 1985/05/10 | 270 | 278 | 265 | 267 | 1,014,000 |
| 1985/05/09 | 260 | 270 | 260 | 264 | 398,000 |
| 1985/05/08 | 255 | 255 | 251 | 255 | 89,000 |
| 1985/05/07 | 263 | 263 | 255 | 260 | 104,000 |
| 1985/05/04 | 255 | 262 | 255 | 258 | 144,000 |
| 1985/05/02 | 250 | 253 | 247 | 253 | 79,000 |
| 1985/05/01 | 247 | 251 | 242 | 244 | 58,000 |
| 1985/04/30 | 253 | 253 | 250 | 250 | 78,000 |
| 1985/04/27 | 250 | 253 | 250 | 253 | 41,000 |
| 1985/04/26 | 255 | 255 | 251 | 251 | 46,000 |
| 1985/04/25 | 250 | 254 | 249 | 251 | 29,000 |
| 1985/04/24 | 248 | 252 | 247 | 249 | 48,000 |
| 1985/04/23 | 247 | 247 | 247 | 247 | 42,000 |
| 1985/04/22 | 243 | 247 | 242 | 244 | 82,000 |
| 1985/04/19 | 242 | 243 | 240 | 240 | 76,000 |
| 1985/04/18 | 248 | 248 | 243 | 243 | 60,000 |
| 1985/04/17 | 246 | 246 | 240 | 246 | 119,000 |
| 1985/04/16 | 255 | 255 | 245 | 246 | 233,000 |
| 1985/04/15 | 255 | 257 | 255 | 255 | 35,000 |
| 1985/04/12 | 255 | 257 | 254 | 255 | 78,000 |
| 1985/04/11 | 258 | 258 | 255 | 257 | 187,000 |
| 1985/04/10 | 261 | 261 | 258 | 258 | 135,000 |
| 1985/04/09 | 261 | 261 | 259 | 260 | 240,000 |
| 1985/04/08 | 261 | 261 | 259 | 260 | 125,000 |
| 1985/04/06 | 263 | 263 | 261 | 263 | 354,000 |
| 1985/04/05 | 265 | 265 | 258 | 261 | 206,000 |
| 1985/04/04 | 264 | 267 | 262 | 263 | 249,000 |
| 1985/04/03 | 261 | 265 | 259 | 265 | 213,000 |
| 1985/04/02 | 259 | 263 | 259 | 261 | 251,000 |
| 1985/04/01 | 259 | 260 | 258 | 258 | 125,000 |
| 1985/03/30 | 258 | 260 | 253 | 260 | 156,000 |
| 1985/03/29 | 256 | 262 | 256 | 257 | 59,000 |
| 1985/03/28 | 256 | 256 | 250 | 251 | 258,000 |
| 1985/03/27 | 266 | 266 | 255 | 256 | 326,000 |
| 1985/03/27 | 1 -> 1.05 分割 | ||||
| 1985/03/26 | 272 | 277 | 271 | 277 | 318,000 |
| 1985/03/25 | 275 | 275 | 271 | 271 | 105,000 |
| 1985/03/23 | 276 | 276 | 271 | 271 | 80,000 |
| 1985/03/22 | 278 | 279 | 270 | 272 | 198,000 |
| 1985/03/20 | 278 | 280 | 277 | 278 | 131,000 |
| 1985/03/19 | 280 | 280 | 277 | 277 | 58,000 |
| 1985/03/18 | 276 | 285 | 276 | 285 | 164,000 |
| 1985/03/16 | 276 | 280 | 275 | 276 | 69,000 |
| 1985/03/15 | 275 | 280 | 275 | 275 | 63,000 |
| 1985/03/14 | 273 | 280 | 273 | 280 | 139,000 |
| 1985/03/13 | 272 | 275 | 272 | 273 | 166,000 |
| 1985/03/12 | 274 | 274 | 271 | 273 | 64,000 |
| 1985/03/11 | 276 | 276 | 271 | 271 | 76,000 |
| 1985/03/08 | 284 | 285 | 276 | 281 | 313,000 |
| 1985/03/07 | 287 | 287 | 278 | 283 | 186,000 |
| 1985/03/06 | 285 | 285 | 281 | 281 | 171,000 |
| 1985/03/05 | 273 | 284 | 273 | 280 | 228,000 |
| 1985/03/04 | 271 | 278 | 269 | 278 | 154,000 |
| 1985/03/02 | 265 | 271 | 265 | 266 | 183,000 |
| 1985/03/01 | 273 | 278 | 263 | 263 | 512,000 |
| 1985/02/28 | 279 | 279 | 272 | 272 | 226,000 |
| 1985/02/27 | 278 | 280 | 276 | 277 | 232,000 |
| 1985/02/26 | 277 | 279 | 276 | 277 | 356,000 |
| 1985/02/25 | 277 | 281 | 276 | 277 | 298,000 |
| 1985/02/23 | 282 | 285 | 282 | 282 | 104,000 |
| 1985/02/22 | 283 | 290 | 282 | 282 | 251,000 |
| 1985/02/21 | 292 | 295 | 280 | 282 | 410,000 |
| 1985/02/20 | 296 | 296 | 290 | 291 | 245,000 |
| 1985/02/19 | 290 | 303 | 288 | 297 | 928,000 |
| 1985/02/18 | 297 | 297 | 286 | 286 | 581,000 |
| 1985/02/16 | 297 | 297 | 291 | 295 | 827,000 |
| 1985/02/15 | 306 | 307 | 287 | 287 | 2,198,001 |
| 1985/02/14 | 300 | 307 | 295 | 304 | 5,685,002 |
| 1985/02/13 | 272 | 275 | 270 | 274 | 645,000 |
| 1985/02/12 | 280 | 280 | 274 | 274 | 416,000 |
| 1985/02/08 | 275 | 275 | 269 | 275 | 811,000 |
| 1985/02/07 | 270 | 275 | 267 | 269 | 559,000 |
| 1985/02/06 | 276 | 280 | 270 | 273 | 482,000 |
| 1985/02/05 | 286 | 286 | 275 | 276 | 1,707,001 |
| 1985/02/04 | 292 | 292 | 278 | 284 | 2,340,001 |
| 1985/02/02 | 287 | 288 | 280 | 287 | 3,295,001 |
| 1985/02/01 | 270 | 290 | 265 | 287 | 9,556,004 |
| 1985/01/31 | 256 | 265 | 251 | 262 | 5,348,002 |
| 1985/01/30 | 233 | 253 | 232 | 253 | 779,000 |
| 1985/01/29 | 235 | 238 | 231 | 232 | 185,000 |
| 1985/01/28 | 239 | 240 | 237 | 238 | 69,000 |
| 1985/01/26 | 237 | 240 | 235 | 240 | 93,000 |
| 1985/01/25 | 240 | 240 | 239 | 240 | 48,000 |
| 1985/01/24 | 242 | 242 | 240 | 240 | 44,000 |
| 1985/01/23 | 243 | 243 | 239 | 241 | 232,000 |
| 1985/01/22 | 245 | 245 | 243 | 243 | 163,000 |
| 1985/01/21 | 241 | 245 | 241 | 244 | 198,000 |
| 1985/01/19 | 240 | 242 | 238 | 241 | 78,000 |
| 1985/01/18 | 245 | 245 | 238 | 240 | 298,000 |
| 1985/01/17 | 238 | 240 | 238 | 239 | 85,000 |
| 1985/01/16 | 241 | 244 | 240 | 240 | 124,000 |
| 1985/01/14 | 244 | 244 | 240 | 242 | 130,000 |
| 1985/01/11 | 240 | 242 | 236 | 240 | 181,000 |
| 1985/01/10 | 238 | 240 | 238 | 240 | 101,000 |
| 1985/01/09 | 235 | 240 | 235 | 240 | 98,000 |
| 1985/01/08 | 235 | 240 | 235 | 240 | 46,000 |
| 1985/01/07 | 235 | 236 | 231 | 235 | 27,000 |
| 1985/01/05 | 239 | 241 | 230 | 235 | 83,000 |
| 1985/01/04 | 230 | 245 | 230 | 244 | 53,000 |