日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1990/12/28 520 520 512 512 74,000
1990/12/27 520 535 516 516 129,000
1990/12/26 522 522 505 515 122,000
1990/12/25 550 551 510 512 123,000
1990/12/21 565 565 540 540 160,000
1990/12/20 554 570 551 551 208,000
1990/12/19 573 575 558 575 214,000
1990/12/18 550 560 550 553 71,000
1990/12/17 560 560 550 554 154,000
1990/12/14 560 574 550 550 222,000
1990/12/13 560 570 551 561 89,000
1990/12/12 560 560 545 550 79,000
1990/12/11 550 560 545 550 147,000
1990/12/10 539 549 530 540 158,000
1990/12/07 501 535 501 529 191,000
1990/12/06 485 500 485 495 79,000
1990/12/05 485 500 475 485 117,000
1990/12/04 505 510 475 475 89,000
1990/12/03 521 521 515 515 72,000
1990/11/30 492 497 480 491 153,000
1990/11/29 534 534 490 500 148,000
1990/11/28 550 555 534 535 126,000
1990/11/27 540 545 531 531 35,000
1990/11/26 546 566 540 545 35,000
1990/11/22 530 545 523 545 155,000
1990/11/21 531 531 520 530 182,000
1990/11/20 560 560 531 531 90,000
1990/11/19 571 571 550 555 170,000
1990/11/16 580 580 560 561 197,000
1990/11/15 595 600 581 581 129,000
1990/11/14 610 611 585 585 144,000
1990/11/13 616 616 606 615 75,000
1990/11/09 595 595 560 566 222,000
1990/11/08 610 615 595 610 352,000
1990/11/07 605 605 590 600 193,000
1990/11/06 645 649 605 605 134,000
1990/11/05 650 650 640 640 145,000
1990/11/02 621 640 610 620 109,000
1990/11/01 662 662 610 615 195,000
1990/10/31 677 677 650 653 211,000
1990/10/30 649 680 645 675 385,000
1990/10/29 630 647 630 646 173,000
1990/10/26 638 638 620 625 122,000
1990/10/25 619 640 610 639 165,000
1990/10/24 611 615 599 610 157,000
1990/10/23 610 625 610 620 257,000
1990/10/22 595 630 595 620 136,000
1990/10/19 601 610 596 600 213,000
1990/10/18 556 585 556 581 141,000
1990/10/17 540 570 540 555 66,000
1990/10/16 534 550 534 540 65,000
1990/10/15 530 540 523 534 94,000
1990/10/12 512 520 512 515 40,000
1990/10/11 550 550 521 530 118,000
1990/10/09 566 580 560 560 73,000
1990/10/08 545 584 545 565 100,000
1990/10/05 512 550 512 545 201,000
1990/10/04 530 530 511 517 121,000
1990/10/03 526 526 516 520 222,000
1990/10/01 470 479 439 441 401,000
1990/09/28 520 525 470 470 213,000
1990/09/27 543 573 530 530 314,000
1990/09/26 601 611 571 573 108,000
1990/09/25 600 610 600 601 148,000
1990/09/21 610 615 600 615 378,000
1990/09/20 638 668 620 630 155,000
1990/09/19 668 668 641 641 101,000
1990/09/18 676 676 640 641 112,000
1990/09/17 676 688 676 676 69,000
1990/09/14 676 680 670 676 148,000
1990/09/13 686 686 670 686 208,000
1990/09/12 651 710 651 696 221,000
1990/09/11 675 690 671 681 115,000
1990/09/10 670 707 670 695 62,000
1990/09/07 687 697 670 680 125,000
1990/09/06 700 710 690 697 212,000
1990/09/05 726 730 685 710 308,000
1990/09/04 756 756 720 740 326,000
1990/09/03 758 785 710 716 708,000
1990/08/31 739 745 720 728 625,000
1990/08/30 650 659 645 659 151,000
1990/08/29 590 635 589 620 332,000
1990/08/28 575 610 575 587 212,000
1990/08/27 541 570 541 568 139,000
1990/08/24 540 570 540 540 274,000
1990/08/23 620 620 549 550 204,000
1990/08/22 650 655 625 630 239,000
1990/08/21 671 671 655 655 112,000
1990/08/20 670 670 650 665 70,000
1990/08/17 665 680 665 670 47,000
1990/08/16 694 694 680 690 89,000
1990/08/15 646 695 646 695 167,000
1990/08/14 640 646 620 640 199,000
1990/08/13 650 670 630 640 85,000
1990/08/10 680 695 680 680 89,000
1990/08/09 719 720 690 690 117,000
1990/08/08 677 728 677 720 206,000
1990/08/07 670 695 670 686 352,000
1990/08/06 731 731 708 720 124,000
1990/08/03 775 775 761 761 86,000
1990/08/02 778 785 775 778 143,000
1990/08/01 800 809 775 778 407,000
1990/07/31 785 810 785 793 191,000
1990/07/30 791 800 790 790 77,000
1990/07/27 820 820 790 790 194,000
1990/07/26 830 832 810 810 399,000
1990/07/25 822 830 820 826 184,000
1990/07/24 820 830 820 821 117,000
1990/07/23 824 830 821 830 200,000
1990/07/20 821 832 821 831 299,000
1990/07/19 820 854 820 837 641,000
1990/07/18 792 828 792 828 268,000
1990/07/17 791 800 790 800 165,000
1990/07/16 780 801 780 790 160,000
1990/07/13 771 781 771 771 187,000
1990/07/12 781 781 780 781 143,000
1990/07/11 782 790 780 789 168,000
1990/07/10 810 810 790 790 153,000
1990/07/09 825 825 818 818 200,000
1990/07/06 810 825 810 825 147,000
1990/07/05 816 836 813 830 276,000
1990/07/04 815 817 811 817 122,000
1990/07/03 815 820 815 817 113,000
1990/07/02 821 821 805 811 53,000
1990/06/29 806 813 801 811 150,000
1990/06/28 801 820 801 806 174,000
1990/06/27 795 811 795 796 59,000
1990/06/26 782 795 782 795 49,000
1990/06/25 805 805 790 792 90,000
1990/06/22 801 811 801 810 113,000
1990/06/21 806 815 805 815 165,000
1990/06/20 816 820 801 802 132,000
1990/06/19 840 840 810 815 134,000
1990/06/18 850 855 840 840 61,000
1990/06/15 864 870 853 864 189,000
1990/06/14 835 874 835 874 184,000
1990/06/13 841 847 841 841 167,000
1990/06/12 826 840 825 840 209,000
1990/06/11 826 832 820 824 131,000
1990/06/08 830 837 820 837 273,000
1990/06/07 820 830 820 821 289,000
1990/06/06 849 849 826 830 250,000
1990/06/05 840 849 830 830 175,000
1990/06/04 839 850 837 841 235,000
1990/06/01 850 855 835 836 153,000
1990/05/31 851 851 843 850 188,000
1990/05/30 830 839 830 831 144,000
1990/05/29 830 840 830 830 177,000
1990/05/28 840 850 835 844 267,000
1990/05/25 848 848 837 839 233,000
1990/05/24 855 860 831 831 253,000
1990/05/23 855 866 855 856 104,000
1990/05/22 850 855 845 850 302,000
1990/05/21 855 863 850 850 96,000
1990/05/18 888 893 865 865 105,000
1990/05/17 880 900 865 898 349,000
1990/05/16 869 884 865 884 269,000
1990/05/15 853 879 852 872 426,000
1990/05/14 863 863 850 850 316,000
1990/05/11 850 859 845 853 356,000
1990/05/10 863 870 848 850 709,000
1990/05/09 810 843 810 833 696,000
1990/05/08 800 810 797 810 375,000
1990/05/07 799 808 795 796 229,000
1990/05/02 799 799 780 790 76,000
1990/05/01 799 799 790 794 98,000
1990/04/27 795 799 780 790 217,000
1990/04/26 786 799 785 795 82,000
1990/04/25 800 800 785 785 282,000
1990/04/24 800 800 775 776 279,000
1990/04/23 800 807 780 800 166,000
1990/04/20 785 810 780 780 399,000
1990/04/19 770 780 757 780 95,000
1990/04/18 736 750 736 750 81,000
1990/04/17 701 720 701 706 120,000
1990/04/16 730 731 700 720 108,000
1990/04/13 750 750 730 733 98,000
1990/04/12 765 770 750 750 118,000
1990/04/11 766 794 766 780 195,000
1990/04/10 735 760 715 750 283,000
1990/04/09 735 735 735 735 124,000
1990/04/06 600 613 600 613 280,000
1990/04/04 694 694 620 620 269,000
1990/04/03 737 747 673 688 212,000
1990/04/02 760 770 730 730 140,000
1990/03/30 855 855 830 830 69,000
1990/03/29 885 885 885 885 50,000
1990/03/28 890 891 880 890 114,000
1990/03/27 906 906 888 900 180,000
1990/03/23 838 838 795 838 193,000
1990/03/22 879 879 830 830 208,000
1990/03/20 888 900 840 880 236,000
1990/03/19 891 900 870 880 169,000
1990/03/16 925 925 901 901 107,000
1990/03/15 930 930 920 920 100,000
1990/03/14 940 960 930 930 106,000
1990/03/13 971 971 950 950 100,000
1990/03/12 990 994 971 971 60,000
1990/03/09 991 994 970 990 145,000
1990/03/08 990 999 989 990 162,000
1990/03/07 1,000 1,000 970 971 203,000
1990/03/06 995 1,000 989 990 223,000
1990/03/05 976 990 966 981 160,000
1990/03/02 951 980 944 956 178,000
1990/03/01 950 960 942 944 107,000
1990/02/28 940 971 931 960 152,000
1990/02/27 910 930 910 930 156,000
1990/02/26 930 930 880 900 200,000
1990/02/23 970 970 950 955 135,000
1990/02/22 981 999 950 975 296,000
1990/02/21 1,000 1,000 981 981 326,000
1990/02/20 997 1,020 996 998 294,000
1990/02/19 1,020 1,020 997 997 319,000
1990/02/16 1,020 1,020 997 1,000 340,000
1990/02/15 1,000 1,010 995 1,010 309,000
1990/02/14 1,010 1,020 999 1,000 336,000
1990/02/13 1,010 1,010 1,000 1,000 252,000
1990/02/09 1,050 1,050 1,000 1,010 462,000
1990/02/08 1,030 1,050 1,020 1,030 291,000
1990/02/07 1,040 1,040 1,010 1,020 283,000
1990/02/06 1,050 1,050 1,030 1,030 203,000
1990/02/05 1,020 1,040 1,010 1,020 140,000
1990/02/02 1,060 1,060 1,000 1,020 311,000
1990/02/01 1,060 1,060 1,030 1,040 211,000
1990/01/31 1,040 1,040 1,020 1,030 160,000
1990/01/30 1,040 1,040 1,000 1,020 177,000
1990/01/29 1,010 1,010 998 1,000 302,000
1990/01/26 1,000 1,010 998 1,010 306,000
1990/01/25 1,020 1,030 1,010 1,010 142,000
1990/01/24 1,060 1,060 1,030 1,030 339,000
1990/01/23 1,040 1,060 1,040 1,040 205,000
1990/01/22 1,050 1,060 1,040 1,040 143,000
1990/01/19 1,030 1,060 1,020 1,060 179,000
1990/01/18 1,050 1,070 1,040 1,050 245,000
1990/01/17 1,060 1,070 1,040 1,050 211,000
1990/01/16 1,060 1,060 1,040 1,040 122,000
1990/01/12 1,040 1,080 1,040 1,040 240,000
1990/01/11 1,080 1,080 1,040 1,050 225,000
1990/01/10 1,060 1,060 1,030 1,050 148,000
1990/01/09 1,080 1,080 1,040 1,040 241,000
1990/01/08 1,070 1,070 1,050 1,050 245,000
1990/01/05 1,070 1,080 1,050 1,070 285,000
1990/01/04 1,100 1,110 1,050 1,070 120,000

このページの先頭へ