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 |
|---|---|---|---|---|---|
| 1991/12/30 | 667 | 680 | 661 | 661 | 311,000 |
| 1991/12/27 | 690 | 698 | 667 | 667 | 187,000 |
| 1991/12/26 | 690 | 690 | 670 | 680 | 254,000 |
| 1991/12/25 | 657 | 690 | 657 | 690 | 328,000 |
| 1991/12/24 | 689 | 699 | 650 | 660 | 238,000 |
| 1991/12/20 | 670 | 675 | 661 | 669 | 286,000 |
| 1991/12/19 | 695 | 700 | 677 | 680 | 211,000 |
| 1991/12/18 | 700 | 705 | 691 | 705 | 359,000 |
| 1991/12/17 | 700 | 710 | 690 | 700 | 354,000 |
| 1991/12/16 | 700 | 700 | 681 | 685 | 160,000 |
| 1991/12/13 | 701 | 701 | 671 | 690 | 1,854,000 |
| 1991/12/12 | 654 | 668 | 644 | 661 | 296,000 |
| 1991/12/11 | 650 | 665 | 621 | 634 | 788,000 |
| 1991/12/10 | 668 | 668 | 652 | 652 | 297,000 |
| 1991/12/09 | 672 | 672 | 656 | 668 | 147,000 |
| 1991/12/06 | 654 | 665 | 651 | 652 | 164,000 |
| 1991/12/05 | 669 | 676 | 651 | 651 | 166,000 |
| 1991/12/04 | 661 | 685 | 661 | 669 | 282,000 |
| 1991/12/03 | 650 | 670 | 645 | 658 | 565,000 |
| 1991/12/02 | 654 | 660 | 640 | 640 | 494,000 |
| 1991/11/29 | 675 | 685 | 650 | 660 | 318,000 |
| 1991/11/28 | 680 | 685 | 662 | 685 | 411,000 |
| 1991/11/27 | 685 | 690 | 682 | 682 | 337,000 |
| 1991/11/26 | 680 | 695 | 677 | 682 | 362,000 |
| 1991/11/25 | 695 | 704 | 678 | 681 | 204,000 |
| 1991/11/22 | 690 | 695 | 678 | 695 | 309,000 |
| 1991/11/21 | 695 | 720 | 682 | 720 | 519,000 |
| 1991/11/20 | 688 | 690 | 668 | 682 | 527,000 |
| 1991/11/19 | 703 | 709 | 697 | 698 | 475,000 |
| 1991/11/18 | 695 | 705 | 690 | 695 | 727,000 |
| 1991/11/15 | 708 | 721 | 707 | 715 | 404,000 |
| 1991/11/14 | 700 | 711 | 700 | 705 | 349,000 |
| 1991/11/13 | 719 | 720 | 710 | 710 | 241,000 |
| 1991/11/12 | 704 | 714 | 703 | 709 | 513,000 |
| 1991/11/11 | 720 | 725 | 704 | 704 | 543,000 |
| 1991/11/08 | 738 | 742 | 721 | 723 | 390,000 |
| 1991/11/07 | 730 | 745 | 728 | 728 | 581,000 |
| 1991/11/06 | 728 | 749 | 728 | 730 | 338,000 |
| 1991/11/05 | 738 | 749 | 735 | 738 | 325,000 |
| 1991/11/01 | 745 | 750 | 740 | 748 | 601,000 |
| 1991/10/31 | 751 | 758 | 750 | 755 | 369,000 |
| 1991/10/30 | 760 | 770 | 753 | 755 | 292,000 |
| 1991/10/29 | 770 | 778 | 770 | 770 | 505,000 |
| 1991/10/28 | 781 | 784 | 750 | 750 | 437,000 |
| 1991/10/25 | 755 | 775 | 755 | 771 | 525,000 |
| 1991/10/24 | 790 | 801 | 775 | 775 | 1,117,000 |
| 1991/10/23 | 770 | 786 | 760 | 782 | 1,289,000 |
| 1991/10/22 | 755 | 765 | 750 | 750 | 478,000 |
| 1991/10/21 | 741 | 769 | 741 | 768 | 541,000 |
| 1991/10/18 | 748 | 755 | 740 | 749 | 1,083,000 |
| 1991/10/17 | 761 | 765 | 751 | 751 | 874,000 |
| 1991/10/16 | 768 | 775 | 759 | 761 | 769,000 |
| 1991/10/15 | 756 | 780 | 746 | 761 | 1,404,000 |
| 1991/10/14 | 775 | 780 | 745 | 746 | 1,382,000 |
| 1991/10/11 | 810 | 810 | 775 | 785 | 1,752,000 |
| 1991/10/09 | 795 | 810 | 770 | 800 | 3,804,000 |
| 1991/10/08 | 830 | 836 | 791 | 793 | 8,822,000 |
| 1991/10/07 | 785 | 870 | 769 | 850 | 14,444,000 |
| 1991/10/04 | 751 | 804 | 750 | 787 | 18,497,000 |
| 1991/10/03 | 727 | 739 | 720 | 737 | 3,398,000 |
| 1991/10/02 | 729 | 730 | 715 | 717 | 1,200,000 |
| 1991/10/01 | 735 | 754 | 712 | 719 | 5,918,000 |
| 1991/09/30 | 709 | 755 | 700 | 740 | 7,143,000 |
| 1991/09/27 | 720 | 720 | 692 | 699 | 9,109,000 |
| 1991/09/26 | 680 | 680 | 680 | 680 | 1,002,000 |
| 1991/09/25 | 580 | 580 | 561 | 580 | 154,000 |
| 1991/09/24 | 585 | 585 | 565 | 570 | 250,000 |
| 1991/09/20 | 579 | 585 | 552 | 575 | 155,000 |
| 1991/09/19 | 585 | 595 | 580 | 585 | 183,000 |
| 1991/09/18 | 590 | 600 | 577 | 595 | 150,000 |
| 1991/09/17 | 598 | 600 | 590 | 599 | 93,000 |
| 1991/09/13 | 599 | 605 | 588 | 588 | 366,000 |
| 1991/09/12 | 585 | 600 | 585 | 588 | 508,000 |
| 1991/09/11 | 575 | 602 | 575 | 585 | 194,000 |
| 1991/09/10 | 576 | 586 | 575 | 586 | 187,000 |
| 1991/09/09 | 594 | 598 | 581 | 586 | 432,000 |
| 1991/09/06 | 600 | 609 | 595 | 604 | 549,000 |
| 1991/09/05 | 581 | 601 | 575 | 590 | 486,000 |
| 1991/09/04 | 550 | 572 | 550 | 566 | 251,000 |
| 1991/09/03 | 559 | 559 | 540 | 550 | 162,000 |
| 1991/09/02 | 535 | 540 | 535 | 540 | 63,000 |
| 1991/08/30 | 528 | 538 | 522 | 525 | 106,000 |
| 1991/08/29 | 520 | 528 | 520 | 525 | 73,000 |
| 1991/08/28 | 518 | 528 | 509 | 528 | 108,000 |
| 1991/08/27 | 504 | 518 | 504 | 518 | 148,000 |
| 1991/08/26 | 519 | 519 | 505 | 505 | 129,000 |
| 1991/08/23 | 521 | 521 | 510 | 510 | 151,000 |
| 1991/08/22 | 515 | 530 | 515 | 525 | 92,000 |
| 1991/08/21 | 499 | 510 | 499 | 506 | 98,000 |
| 1991/08/20 | 480 | 485 | 476 | 484 | 153,000 |
| 1991/08/19 | 500 | 501 | 482 | 485 | 152,000 |
| 1991/08/16 | 511 | 514 | 510 | 510 | 84,000 |
| 1991/08/15 | 510 | 515 | 501 | 501 | 69,000 |
| 1991/08/14 | 492 | 500 | 492 | 500 | 37,000 |
| 1991/08/13 | 495 | 496 | 492 | 492 | 46,000 |
| 1991/08/12 | 501 | 510 | 496 | 496 | 43,000 |
| 1991/08/09 | 502 | 515 | 502 | 506 | 35,000 |
| 1991/08/08 | 510 | 510 | 495 | 501 | 33,000 |
| 1991/08/07 | 511 | 514 | 509 | 514 | 80,000 |
| 1991/08/06 | 521 | 521 | 501 | 504 | 81,000 |
| 1991/08/05 | 530 | 530 | 520 | 521 | 23,000 |
| 1991/08/02 | 530 | 540 | 526 | 526 | 25,000 |
| 1991/08/01 | 541 | 541 | 525 | 530 | 54,000 |
| 1991/07/31 | 532 | 535 | 521 | 531 | 33,000 |
| 1991/07/30 | 518 | 530 | 511 | 525 | 81,000 |
| 1991/07/29 | 513 | 518 | 511 | 518 | 47,000 |
| 1991/07/26 | 506 | 520 | 500 | 510 | 66,000 |
| 1991/07/25 | 525 | 526 | 515 | 520 | 50,000 |
| 1991/07/24 | 505 | 525 | 505 | 525 | 107,000 |
| 1991/07/23 | 511 | 513 | 498 | 510 | 119,000 |
| 1991/07/22 | 520 | 535 | 513 | 513 | 72,000 |
| 1991/07/19 | 526 | 526 | 520 | 520 | 23,000 |
| 1991/07/18 | 530 | 530 | 515 | 521 | 69,000 |
| 1991/07/17 | 542 | 542 | 530 | 530 | 99,000 |
| 1991/07/16 | 569 | 572 | 542 | 542 | 78,000 |
| 1991/07/15 | 550 | 559 | 541 | 559 | 54,000 |
| 1991/07/12 | 530 | 540 | 530 | 540 | 29,000 |
| 1991/07/11 | 540 | 540 | 510 | 510 | 175,000 |
| 1991/07/10 | 504 | 530 | 504 | 530 | 70,000 |
| 1991/07/09 | 483 | 492 | 465 | 475 | 151,000 |
| 1991/07/08 | 501 | 502 | 480 | 482 | 111,000 |
| 1991/07/05 | 535 | 535 | 510 | 515 | 62,000 |
| 1991/07/04 | 530 | 535 | 507 | 521 | 77,000 |
| 1991/07/03 | 540 | 555 | 537 | 537 | 131,000 |
| 1991/07/02 | 562 | 574 | 560 | 560 | 122,000 |
| 1991/07/01 | 555 | 568 | 555 | 568 | 142,000 |
| 1991/06/28 | 541 | 555 | 538 | 538 | 77,000 |
| 1991/06/27 | 550 | 550 | 540 | 541 | 37,000 |
| 1991/06/26 | 570 | 570 | 555 | 570 | 28,000 |
| 1991/06/25 | 531 | 570 | 531 | 570 | 62,000 |
| 1991/06/24 | 569 | 570 | 550 | 551 | 122,000 |
| 1991/06/21 | 578 | 579 | 560 | 570 | 103,000 |
| 1991/06/20 | 562 | 570 | 550 | 551 | 34,000 |
| 1991/06/19 | 573 | 573 | 554 | 555 | 74,000 |
| 1991/06/18 | 585 | 585 | 580 | 580 | 48,000 |
| 1991/06/17 | 580 | 593 | 580 | 583 | 32,000 |
| 1991/06/14 | 590 | 590 | 571 | 585 | 139,000 |
| 1991/06/13 | 590 | 590 | 590 | 590 | 33,000 |
| 1991/06/12 | 596 | 598 | 590 | 590 | 43,000 |
| 1991/06/11 | 592 | 598 | 592 | 595 | 66,000 |
| 1991/06/10 | 610 | 610 | 595 | 600 | 55,000 |
| 1991/06/07 | 600 | 601 | 600 | 601 | 41,000 |
| 1991/06/06 | 610 | 611 | 600 | 601 | 62,000 |
| 1991/06/05 | 612 | 618 | 612 | 612 | 30,000 |
| 1991/06/04 | 615 | 620 | 612 | 615 | 50,000 |
| 1991/06/03 | 620 | 620 | 611 | 615 | 129,000 |
| 1991/05/31 | 620 | 620 | 610 | 615 | 71,000 |
| 1991/05/30 | 630 | 630 | 608 | 620 | 23,000 |
| 1991/05/29 | 602 | 630 | 602 | 630 | 87,000 |
| 1991/05/28 | 602 | 603 | 602 | 602 | 34,000 |
| 1991/05/27 | 610 | 610 | 603 | 605 | 79,000 |
| 1991/05/24 | 612 | 612 | 607 | 610 | 46,000 |
| 1991/05/23 | 611 | 615 | 605 | 605 | 38,000 |
| 1991/05/22 | 610 | 612 | 607 | 610 | 71,000 |
| 1991/05/21 | 622 | 622 | 606 | 606 | 65,000 |
| 1991/05/20 | 602 | 604 | 601 | 603 | 20,000 |
| 1991/05/17 | 595 | 615 | 595 | 601 | 89,000 |
| 1991/05/16 | 600 | 601 | 595 | 595 | 103,000 |
| 1991/05/15 | 622 | 630 | 610 | 610 | 64,000 |
| 1991/05/14 | 621 | 622 | 610 | 610 | 178,000 |
| 1991/05/13 | 621 | 626 | 621 | 626 | 36,000 |
| 1991/05/10 | 621 | 631 | 621 | 621 | 35,000 |
| 1991/05/09 | 608 | 621 | 608 | 610 | 89,000 |
| 1991/05/08 | 611 | 611 | 606 | 607 | 76,000 |
| 1991/05/07 | 640 | 640 | 618 | 620 | 34,000 |
| 1991/05/02 | 650 | 651 | 635 | 640 | 55,000 |
| 1991/05/01 | 648 | 649 | 640 | 645 | 78,000 |
| 1991/04/30 | 630 | 636 | 630 | 631 | 122,000 |
| 1991/04/26 | 610 | 630 | 610 | 630 | 90,000 |
| 1991/04/25 | 615 | 616 | 607 | 607 | 144,000 |
| 1991/04/24 | 611 | 614 | 610 | 614 | 162,000 |
| 1991/04/23 | 610 | 614 | 610 | 614 | 195,000 |
| 1991/04/22 | 650 | 650 | 620 | 620 | 152,000 |
| 1991/04/19 | 650 | 650 | 633 | 640 | 121,000 |
| 1991/04/18 | 651 | 655 | 633 | 650 | 207,000 |
| 1991/04/17 | 661 | 665 | 655 | 661 | 182,000 |
| 1991/04/16 | 665 | 669 | 661 | 661 | 99,000 |
| 1991/04/15 | 661 | 675 | 660 | 670 | 218,000 |
| 1991/04/12 | 665 | 665 | 660 | 660 | 114,000 |
| 1991/04/11 | 678 | 678 | 665 | 665 | 125,000 |
| 1991/04/10 | 679 | 679 | 670 | 677 | 156,000 |
| 1991/04/09 | 679 | 679 | 676 | 679 | 237,000 |
| 1991/04/08 | 699 | 699 | 680 | 680 | 166,000 |
| 1991/04/05 | 690 | 700 | 676 | 695 | 272,000 |
| 1991/04/04 | 690 | 694 | 680 | 685 | 272,000 |
| 1991/04/03 | 706 | 706 | 691 | 695 | 777,000 |
| 1991/04/02 | 692 | 714 | 686 | 696 | 1,783,000 |
| 1991/04/01 | 680 | 692 | 678 | 689 | 1,627,000 |
| 1991/03/29 | 647 | 675 | 640 | 670 | 1,402,000 |
| 1991/03/28 | 623 | 647 | 623 | 647 | 365,000 |
| 1991/03/27 | 621 | 639 | 621 | 630 | 133,000 |
| 1991/03/26 | 646 | 649 | 611 | 630 | 341,000 |
| 1991/03/25 | 630 | 645 | 630 | 640 | 119,000 |
| 1991/03/22 | 631 | 640 | 620 | 640 | 162,000 |
| 1991/03/20 | 629 | 640 | 621 | 621 | 303,000 |
| 1991/03/19 | 640 | 649 | 635 | 649 | 403,000 |
| 1991/03/18 | 640 | 648 | 640 | 640 | 142,000 |
| 1991/03/15 | 630 | 641 | 624 | 640 | 273,000 |
| 1991/03/14 | 620 | 630 | 620 | 630 | 110,000 |
| 1991/03/13 | 620 | 630 | 615 | 630 | 267,000 |
| 1991/03/12 | 621 | 621 | 615 | 617 | 204,000 |
| 1991/03/11 | 608 | 638 | 608 | 621 | 299,000 |
| 1991/03/08 | 611 | 611 | 605 | 608 | 170,000 |
| 1991/03/07 | 608 | 616 | 607 | 611 | 121,000 |
| 1991/03/06 | 607 | 620 | 607 | 616 | 111,000 |
| 1991/03/05 | 620 | 628 | 600 | 606 | 162,000 |
| 1991/03/04 | 630 | 634 | 630 | 630 | 168,000 |
| 1991/03/01 | 641 | 645 | 634 | 634 | 359,000 |
| 1991/02/28 | 620 | 649 | 620 | 642 | 454,000 |
| 1991/02/27 | 615 | 615 | 603 | 615 | 116,000 |
| 1991/02/26 | 628 | 630 | 616 | 616 | 219,000 |
| 1991/02/25 | 625 | 628 | 614 | 622 | 149,000 |
| 1991/02/22 | 626 | 637 | 625 | 628 | 231,000 |
| 1991/02/21 | 625 | 645 | 625 | 631 | 420,000 |
| 1991/02/20 | 613 | 622 | 606 | 622 | 347,000 |
| 1991/02/19 | 601 | 624 | 600 | 603 | 267,000 |
| 1991/02/18 | 603 | 603 | 596 | 596 | 299,000 |
| 1991/02/15 | 591 | 592 | 583 | 583 | 136,000 |
| 1991/02/14 | 583 | 599 | 574 | 599 | 391,000 |
| 1991/02/13 | 560 | 573 | 559 | 573 | 279,000 |
| 1991/02/12 | 537 | 569 | 537 | 552 | 421,000 |
| 1991/02/08 | 537 | 560 | 535 | 546 | 298,000 |
| 1991/02/07 | 548 | 548 | 535 | 535 | 72,000 |
| 1991/02/06 | 540 | 550 | 538 | 538 | 153,000 |
| 1991/02/05 | 535 | 535 | 528 | 535 | 130,000 |
| 1991/02/04 | 520 | 529 | 510 | 525 | 64,000 |
| 1991/02/01 | 517 | 517 | 500 | 500 | 137,000 |
| 1991/01/31 | 534 | 538 | 507 | 507 | 171,000 |
| 1991/01/30 | 519 | 529 | 515 | 529 | 125,000 |
| 1991/01/29 | 509 | 510 | 500 | 510 | 102,000 |
| 1991/01/28 | 511 | 511 | 498 | 498 | 67,000 |
| 1991/01/25 | 515 | 517 | 500 | 501 | 112,000 |
| 1991/01/24 | 500 | 520 | 500 | 510 | 138,000 |
| 1991/01/23 | 501 | 507 | 500 | 500 | 203,000 |
| 1991/01/22 | 503 | 506 | 490 | 493 | 91,000 |
| 1991/01/21 | 491 | 496 | 490 | 492 | 106,000 |
| 1991/01/18 | 525 | 541 | 505 | 505 | 185,000 |
| 1991/01/17 | 485 | 520 | 485 | 520 | 202,000 |
| 1991/01/16 | 520 | 520 | 485 | 485 | 109,000 |
| 1991/01/14 | 515 | 521 | 495 | 521 | 155,000 |
| 1991/01/11 | 500 | 510 | 497 | 505 | 259,000 |
| 1991/01/10 | 510 | 510 | 499 | 505 | 122,000 |
| 1991/01/09 | 510 | 510 | 501 | 509 | 47,000 |
| 1991/01/08 | 492 | 493 | 485 | 493 | 177,000 |
| 1991/01/07 | 511 | 511 | 495 | 495 | 78,000 |
| 1991/01/04 | 504 | 510 | 500 | 501 | 76,000 |