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 |
---|---|---|---|---|---|
1988/12/28 | 901 | 904 | 895 | 895 | 115,000 |
1988/12/27 | 901 | 914 | 901 | 901 | 113,000 |
1988/12/26 | 900 | 910 | 896 | 901 | 130,000 |
1988/12/24 | 896 | 921 | 893 | 921 | 117,000 |
1988/12/23 | 905 | 910 | 893 | 905 | 327,000 |
1988/12/22 | 919 | 920 | 910 | 911 | 317,000 |
1988/12/21 | 910 | 930 | 910 | 919 | 304,000 |
1988/12/20 | 926 | 935 | 915 | 920 | 405,000 |
1988/12/19 | 935 | 940 | 925 | 930 | 184,000 |
1988/12/16 | 968 | 968 | 924 | 925 | 244,000 |
1988/12/15 | 950 | 970 | 938 | 969 | 331,000 |
1988/12/14 | 955 | 970 | 951 | 960 | 275,000 |
1988/12/13 | 971 | 978 | 952 | 953 | 374,000 |
1988/12/12 | 1,000 | 1,010 | 970 | 979 | 1,187,001 |
1988/12/09 | 959 | 1,010 | 954 | 995 | 4,502,002 |
1988/12/08 | 965 | 970 | 957 | 965 | 724,000 |
1988/12/07 | 960 | 980 | 945 | 955 | 1,086,001 |
1988/12/06 | 950 | 955 | 931 | 951 | 1,131,001 |
1988/12/05 | 934 | 948 | 925 | 948 | 241,000 |
1988/12/03 | 936 | 950 | 928 | 934 | 457,000 |
1988/12/02 | 947 | 950 | 923 | 935 | 616,000 |
1988/12/01 | 965 | 965 | 945 | 946 | 494,000 |
1988/11/30 | 951 | 975 | 950 | 965 | 594,000 |
1988/11/29 | 960 | 960 | 940 | 950 | 373,000 |
1988/11/28 | 979 | 980 | 951 | 956 | 644,000 |
1988/11/26 | 999 | 1,000 | 960 | 989 | 851,000 |
1988/11/25 | 950 | 999 | 950 | 990 | 1,890,001 |
1988/11/24 | 957 | 965 | 950 | 956 | 357,000 |
1988/11/22 | 960 | 968 | 950 | 964 | 589,000 |
1988/11/21 | 976 | 990 | 948 | 950 | 1,041,000 |
1988/11/18 | 999 | 1,010 | 970 | 970 | 2,723,001 |
1988/11/17 | 1,020 | 1,030 | 976 | 990 | 6,167,003 |
1988/11/16 | 967 | 995 | 963 | 994 | 7,265,003 |
1988/11/15 | 911 | 958 | 910 | 948 | 2,610,001 |
1988/11/14 | 904 | 912 | 900 | 901 | 237,000 |
1988/11/11 | 900 | 925 | 900 | 924 | 307,000 |
1988/11/10 | 920 | 930 | 903 | 910 | 391,000 |
1988/11/09 | 906 | 918 | 905 | 905 | 423,000 |
1988/11/08 | 915 | 920 | 907 | 911 | 422,000 |
1988/11/07 | 939 | 939 | 910 | 925 | 512,000 |
1988/11/05 | 900 | 945 | 895 | 939 | 815,000 |
1988/11/04 | 890 | 907 | 879 | 907 | 470,000 |
1988/11/02 | 901 | 910 | 888 | 888 | 677,000 |
1988/11/01 | 915 | 930 | 895 | 901 | 490,000 |
1988/10/31 | 920 | 940 | 915 | 915 | 519,000 |
1988/10/29 | 930 | 935 | 925 | 925 | 418,000 |
1988/10/28 | 929 | 944 | 920 | 930 | 920,000 |
1988/10/27 | 960 | 960 | 928 | 939 | 882,000 |
1988/10/26 | 940 | 960 | 930 | 944 | 1,700,001 |
1988/10/25 | 948 | 949 | 927 | 937 | 807,000 |
1988/10/24 | 940 | 978 | 925 | 949 | 2,940,001 |
1988/10/22 | 948 | 950 | 938 | 942 | 948,000 |
1988/10/21 | 965 | 965 | 938 | 941 | 2,891,001 |
1988/10/20 | 935 | 972 | 931 | 955 | 8,927,004 |
1988/10/19 | 911 | 915 | 894 | 915 | 2,471,001 |
1988/10/18 | 896 | 917 | 860 | 871 | 4,626,002 |
1988/10/17 | 850 | 890 | 850 | 886 | 1,132,001 |
1988/10/14 | 845 | 852 | 840 | 852 | 261,000 |
1988/10/13 | 860 | 864 | 840 | 845 | 553,000 |
1988/10/12 | 851 | 870 | 830 | 869 | 503,000 |
1988/10/11 | 852 | 868 | 847 | 854 | 398,000 |
1988/10/07 | 850 | 850 | 831 | 848 | 198,000 |
1988/10/06 | 846 | 855 | 825 | 830 | 365,000 |
1988/10/05 | 871 | 879 | 845 | 850 | 406,000 |
1988/10/04 | 887 | 890 | 869 | 870 | 245,000 |
1988/10/03 | 890 | 900 | 885 | 890 | 349,000 |
1988/10/01 | 909 | 909 | 895 | 895 | 554,000 |
1988/09/30 | 881 | 917 | 881 | 910 | 741,000 |
1988/09/29 | 880 | 900 | 880 | 887 | 776,000 |
1988/09/28 | 905 | 920 | 876 | 876 | 1,126,001 |
1988/09/27 | 869 | 900 | 859 | 900 | 1,158,001 |
1988/09/26 | 889 | 890 | 852 | 881 | 977,000 |
1988/09/24 | 900 | 900 | 881 | 887 | 327,000 |
1988/09/22 | 936 | 940 | 900 | 901 | 781,000 |
1988/09/21 | 900 | 960 | 880 | 946 | 1,840,001 |
1988/09/20 | 926 | 927 | 886 | 900 | 1,745,001 |
1988/09/19 | 927 | 944 | 927 | 930 | 895,000 |
1988/09/16 | 950 | 950 | 936 | 937 | 651,000 |
1988/09/14 | 970 | 980 | 935 | 941 | 2,329,001 |
1988/09/13 | 1,000 | 1,010 | 965 | 970 | 1,931,001 |
1988/09/12 | 1,020 | 1,020 | 981 | 1,010 | 2,054,001 |
1988/09/09 | 1,020 | 1,050 | 991 | 1,020 | 9,264,004 |
1988/09/08 | 970 | 1,010 | 960 | 999 | 4,283,002 |
1988/09/07 | 1,020 | 1,040 | 970 | 975 | 6,243,003 |
1988/09/06 | 1,030 | 1,040 | 985 | 1,020 | 10,255,005 |
1988/09/05 | 1,070 | 1,090 | 1,010 | 1,020 | 21,773,010 |
1988/09/03 | 929 | 1,010 | 922 | 1,010 | 19,553,009 |
1988/09/02 | 849 | 909 | 847 | 901 | 14,975,007 |
1988/09/01 | 840 | 853 | 833 | 850 | 3,108,001 |
1988/08/31 | 860 | 874 | 843 | 853 | 8,287,004 |
1988/08/30 | 840 | 854 | 810 | 850 | 5,837,003 |
1988/08/29 | 853 | 865 | 830 | 830 | 10,768,005 |
1988/08/27 | 822 | 845 | 818 | 844 | 2,236,001 |
1988/08/26 | 810 | 836 | 806 | 818 | 2,896,001 |
1988/08/25 | 834 | 841 | 817 | 820 | 3,481,002 |
1988/08/24 | 836 | 854 | 818 | 829 | 14,983,007 |
1988/08/23 | 780 | 822 | 775 | 806 | 6,082,003 |
1988/08/22 | 760 | 794 | 760 | 775 | 1,004,000 |
1988/08/19 | 770 | 779 | 749 | 760 | 852,000 |
1988/08/18 | 789 | 790 | 770 | 770 | 487,000 |
1988/08/17 | 772 | 800 | 772 | 784 | 1,219,001 |
1988/08/16 | 775 | 775 | 760 | 769 | 237,000 |
1988/08/15 | 791 | 791 | 768 | 768 | 271,000 |
1988/08/12 | 796 | 812 | 780 | 787 | 1,339,001 |
1988/08/11 | 755 | 813 | 755 | 791 | 2,972,001 |
1988/08/10 | 781 | 783 | 740 | 755 | 1,428,001 |
1988/08/09 | 820 | 849 | 783 | 791 | 9,054,004 |
1988/08/08 | 720 | 810 | 720 | 810 | 4,951,002 |
1988/08/06 | 700 | 710 | 698 | 710 | 133,000 |
1988/08/05 | 686 | 710 | 686 | 710 | 296,000 |
1988/08/04 | 700 | 700 | 680 | 685 | 163,000 |
1988/08/03 | 717 | 718 | 700 | 700 | 130,000 |
1988/08/02 | 700 | 720 | 695 | 720 | 369,000 |
1988/08/01 | 705 | 705 | 691 | 702 | 290,000 |
1988/07/30 | 683 | 700 | 680 | 700 | 197,000 |
1988/07/29 | 678 | 680 | 670 | 678 | 380,000 |
1988/07/28 | 689 | 694 | 685 | 685 | 240,000 |
1988/07/27 | 695 | 700 | 681 | 699 | 364,000 |
1988/07/26 | 690 | 690 | 680 | 685 | 347,000 |
1988/07/25 | 690 | 690 | 680 | 690 | 203,000 |
1988/07/23 | 700 | 708 | 690 | 695 | 190,000 |
1988/07/22 | 730 | 731 | 708 | 708 | 342,000 |
1988/07/21 | 740 | 740 | 728 | 730 | 218,000 |
1988/07/20 | 730 | 750 | 720 | 722 | 248,000 |
1988/07/19 | 758 | 759 | 730 | 733 | 212,000 |
1988/07/18 | 767 | 775 | 759 | 759 | 126,000 |
1988/07/15 | 767 | 775 | 765 | 765 | 438,000 |
1988/07/14 | 765 | 782 | 765 | 766 | 479,000 |
1988/07/13 | 772 | 780 | 760 | 775 | 672,000 |
1988/07/12 | 779 | 788 | 775 | 780 | 1,418,001 |
1988/07/11 | 750 | 760 | 748 | 760 | 659,000 |
1988/07/08 | 745 | 750 | 741 | 750 | 702,000 |
1988/07/07 | 750 | 755 | 741 | 755 | 379,000 |
1988/07/06 | 750 | 770 | 745 | 752 | 535,000 |
1988/07/05 | 750 | 750 | 740 | 750 | 598,000 |
1988/07/04 | 750 | 755 | 746 | 746 | 147,000 |
1988/07/02 | 745 | 751 | 745 | 749 | 80,000 |
1988/07/01 | 767 | 774 | 751 | 755 | 460,000 |
1988/06/30 | 752 | 770 | 750 | 765 | 569,000 |
1988/06/29 | 771 | 771 | 750 | 751 | 330,000 |
1988/06/28 | 757 | 770 | 741 | 770 | 394,000 |
1988/06/27 | 767 | 778 | 758 | 760 | 305,000 |
1988/06/25 | 785 | 789 | 770 | 770 | 268,000 |
1988/06/24 | 770 | 790 | 770 | 785 | 455,000 |
1988/06/23 | 780 | 780 | 760 | 780 | 428,000 |
1988/06/22 | 813 | 815 | 785 | 785 | 1,876,001 |
1988/06/21 | 789 | 819 | 785 | 812 | 5,157,002 |
1988/06/20 | 753 | 789 | 753 | 789 | 1,430,001 |
1988/06/17 | 750 | 759 | 746 | 752 | 424,000 |
1988/06/16 | 760 | 764 | 750 | 756 | 549,000 |
1988/06/15 | 760 | 765 | 755 | 758 | 614,000 |
1988/06/14 | 749 | 755 | 737 | 754 | 420,000 |
1988/06/13 | 751 | 755 | 748 | 748 | 378,000 |
1988/06/10 | 751 | 757 | 746 | 748 | 528,000 |
1988/06/09 | 758 | 760 | 749 | 749 | 914,000 |
1988/06/08 | 760 | 764 | 746 | 749 | 344,000 |
1988/06/07 | 774 | 775 | 750 | 760 | 576,000 |
1988/06/06 | 769 | 780 | 762 | 774 | 465,000 |
1988/06/04 | 770 | 780 | 760 | 760 | 778,000 |
1988/06/03 | 755 | 779 | 755 | 770 | 864,000 |
1988/06/02 | 765 | 768 | 751 | 755 | 791,000 |
1988/06/01 | 780 | 785 | 756 | 759 | 1,491,001 |
1988/05/31 | 800 | 813 | 771 | 780 | 4,214,002 |
1988/05/30 | 795 | 813 | 775 | 790 | 4,756,002 |
1988/05/28 | 784 | 795 | 777 | 785 | 7,329,003 |
1988/05/27 | 760 | 785 | 757 | 783 | 8,218,004 |
1988/05/26 | 740 | 749 | 730 | 747 | 3,648,002 |
1988/05/25 | 720 | 741 | 718 | 732 | 9,273,004 |
1988/05/24 | 690 | 707 | 688 | 707 | 2,885,001 |
1988/05/23 | 693 | 693 | 685 | 688 | 1,171,001 |
1988/05/20 | 695 | 695 | 675 | 685 | 1,019,000 |
1988/05/19 | 681 | 690 | 680 | 688 | 1,698,001 |
1988/05/18 | 686 | 687 | 675 | 680 | 965,000 |
1988/05/17 | 677 | 685 | 672 | 680 | 638,000 |
1988/05/16 | 690 | 690 | 675 | 675 | 677,000 |
1988/05/13 | 685 | 692 | 673 | 680 | 1,646,001 |
1988/05/12 | 671 | 686 | 665 | 680 | 2,491,001 |
1988/05/11 | 662 | 675 | 660 | 668 | 2,475,001 |
1988/05/10 | 652 | 665 | 652 | 660 | 650,000 |
1988/05/09 | 652 | 660 | 649 | 658 | 345,000 |
1988/05/07 | 650 | 654 | 649 | 654 | 245,000 |
1988/05/06 | 647 | 660 | 647 | 655 | 893,000 |
1988/05/02 | 650 | 650 | 644 | 647 | 341,000 |
1988/04/30 | 645 | 645 | 640 | 645 | 133,000 |
1988/04/28 | 635 | 645 | 633 | 635 | 202,000 |
1988/04/27 | 630 | 635 | 623 | 623 | 266,000 |
1988/04/26 | 635 | 641 | 622 | 630 | 218,000 |
1988/04/25 | 629 | 635 | 627 | 633 | 188,000 |
1988/04/23 | 625 | 625 | 618 | 620 | 258,000 |
1988/04/22 | 629 | 629 | 618 | 618 | 769,000 |
1988/04/21 | 628 | 628 | 622 | 622 | 205,000 |
1988/04/20 | 635 | 635 | 620 | 624 | 239,000 |
1988/04/19 | 625 | 628 | 615 | 623 | 320,000 |
1988/04/18 | 628 | 630 | 616 | 618 | 217,000 |
1988/04/15 | 612 | 630 | 611 | 618 | 356,000 |
1988/04/14 | 623 | 627 | 610 | 612 | 381,000 |
1988/04/13 | 630 | 639 | 622 | 623 | 297,000 |
1988/04/12 | 642 | 642 | 629 | 630 | 281,000 |
1988/04/11 | 641 | 641 | 630 | 633 | 346,000 |
1988/04/08 | 645 | 650 | 631 | 631 | 215,000 |
1988/04/07 | 655 | 655 | 640 | 642 | 442,000 |
1988/04/06 | 651 | 657 | 647 | 654 | 219,000 |
1988/04/05 | 658 | 659 | 650 | 650 | 284,000 |
1988/04/04 | 660 | 660 | 645 | 659 | 308,000 |
1988/04/02 | 636 | 653 | 633 | 642 | 370,000 |
1988/04/01 | 634 | 635 | 624 | 628 | 269,000 |
1988/03/31 | 636 | 636 | 630 | 630 | 232,000 |
1988/03/30 | 640 | 640 | 634 | 636 | 222,000 |
1988/03/29 | 636 | 640 | 630 | 632 | 163,000 |
1988/03/28 | 643 | 643 | 625 | 632 | 209,000 |
1988/03/26 | 640 | 648 | 635 | 635 | 135,000 |
1988/03/25 | 640 | 644 | 635 | 644 | 356,000 |
1988/03/24 | 649 | 649 | 635 | 638 | 349,000 |
1988/03/23 | 650 | 655 | 648 | 650 | 479,000 |
1988/03/22 | 650 | 655 | 645 | 650 | 421,000 |
1988/03/18 | 660 | 668 | 651 | 660 | 411,000 |
1988/03/17 | 647 | 658 | 647 | 648 | 320,000 |
1988/03/16 | 654 | 657 | 645 | 651 | 455,000 |
1988/03/15 | 660 | 660 | 646 | 646 | 304,000 |
1988/03/14 | 651 | 656 | 646 | 650 | 393,000 |
1988/03/11 | 665 | 665 | 646 | 646 | 444,000 |
1988/03/10 | 660 | 670 | 650 | 655 | 925,000 |
1988/03/09 | 665 | 668 | 660 | 661 | 453,000 |
1988/03/08 | 665 | 670 | 660 | 668 | 390,000 |
1988/03/07 | 671 | 671 | 655 | 660 | 767,000 |
1988/03/05 | 670 | 670 | 657 | 669 | 180,000 |
1988/03/04 | 659 | 674 | 655 | 665 | 452,000 |
1988/03/03 | 658 | 670 | 655 | 657 | 543,000 |
1988/03/02 | 675 | 684 | 665 | 668 | 763,000 |
1988/03/01 | 685 | 688 | 675 | 685 | 2,654,001 |
1988/02/29 | 662 | 685 | 662 | 684 | 3,694,002 |
1988/02/27 | 669 | 670 | 660 | 662 | 784,000 |
1988/02/26 | 659 | 670 | 648 | 670 | 1,421,001 |
1988/02/25 | 668 | 670 | 655 | 655 | 708,000 |
1988/02/24 | 678 | 678 | 665 | 668 | 2,154,001 |
1988/02/23 | 655 | 674 | 649 | 672 | 3,910,002 |
1988/02/22 | 657 | 661 | 643 | 648 | 760,000 |
1988/02/19 | 655 | 668 | 655 | 656 | 1,954,001 |
1988/02/18 | 655 | 671 | 648 | 655 | 6,290,003 |
1988/02/17 | 642 | 645 | 638 | 645 | 3,712,002 |
1988/02/16 | 615 | 632 | 614 | 632 | 1,787,001 |
1988/02/15 | 620 | 620 | 612 | 615 | 707,000 |
1988/02/12 | 620 | 621 | 611 | 619 | 864,000 |
1988/02/10 | 616 | 624 | 612 | 614 | 2,872,001 |
1988/02/09 | 610 | 619 | 605 | 610 | 2,246,001 |
1988/02/08 | 590 | 610 | 585 | 610 | 1,959,001 |
1988/02/06 | 585 | 597 | 580 | 581 | 374,000 |
1988/02/05 | 590 | 590 | 580 | 580 | 265,000 |
1988/02/04 | 585 | 592 | 583 | 590 | 360,000 |
1988/02/03 | 590 | 590 | 580 | 587 | 401,000 |
1988/02/02 | 579 | 588 | 570 | 580 | 492,000 |
1988/02/01 | 579 | 579 | 570 | 570 | 183,000 |
1988/01/30 | 574 | 575 | 565 | 570 | 156,000 |
1988/01/29 | 559 | 575 | 557 | 565 | 345,000 |
1988/01/28 | 570 | 570 | 556 | 569 | 198,000 |
1988/01/27 | 579 | 579 | 555 | 555 | 397,000 |
1988/01/26 | 576 | 580 | 563 | 566 | 346,000 |
1988/01/25 | 576 | 580 | 575 | 575 | 276,000 |
1988/01/23 | 572 | 575 | 572 | 575 | 232,000 |
1988/01/22 | 569 | 572 | 562 | 562 | 195,000 |
1988/01/21 | 562 | 565 | 552 | 562 | 205,000 |
1988/01/20 | 559 | 569 | 550 | 552 | 84,000 |
1988/01/19 | 576 | 576 | 549 | 549 | 145,000 |
1988/01/18 | 589 | 589 | 548 | 556 | 200,000 |
1988/01/14 | 549 | 569 | 546 | 569 | 95,000 |
1988/01/13 | 555 | 555 | 540 | 540 | 172,000 |
1988/01/12 | 571 | 579 | 555 | 555 | 106,000 |
1988/01/11 | 537 | 570 | 537 | 570 | 144,000 |
1988/01/08 | 560 | 581 | 556 | 557 | 342,000 |
1988/01/07 | 590 | 595 | 560 | 580 | 444,000 |
1988/01/06 | 560 | 590 | 556 | 590 | 444,000 |
1988/01/05 | 545 | 554 | 534 | 545 | 203,000 |
1988/01/04 | 543 | 552 | 535 | 550 | 86,000 |