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 |
---|---|---|---|---|---|
1992/12/30 | 433 | 437 | 424 | 424 | 142,000 |
1992/12/29 | 432 | 440 | 432 | 437 | 101,000 |
1992/12/28 | 436 | 446 | 430 | 430 | 172,000 |
1992/12/25 | 438 | 442 | 433 | 436 | 90,000 |
1992/12/24 | 438 | 447 | 438 | 442 | 196,000 |
1992/12/22 | 435 | 444 | 435 | 444 | 208,000 |
1992/12/21 | 453 | 453 | 438 | 445 | 141,000 |
1992/12/18 | 451 | 455 | 440 | 453 | 114,000 |
1992/12/17 | 435 | 450 | 433 | 448 | 399,000 |
1992/12/16 | 457 | 457 | 431 | 435 | 180,000 |
1992/12/15 | 430 | 460 | 430 | 459 | 204,000 |
1992/12/14 | 432 | 436 | 430 | 430 | 157,000 |
1992/12/11 | 440 | 443 | 430 | 436 | 1,095,000 |
1992/12/10 | 453 | 456 | 440 | 440 | 262,000 |
1992/12/09 | 451 | 459 | 451 | 455 | 173,000 |
1992/12/08 | 440 | 450 | 438 | 450 | 112,000 |
1992/12/07 | 444 | 445 | 430 | 440 | 102,000 |
1992/12/04 | 441 | 445 | 433 | 445 | 149,000 |
1992/12/03 | 445 | 453 | 440 | 440 | 192,000 |
1992/12/02 | 445 | 450 | 442 | 450 | 119,000 |
1992/12/01 | 473 | 474 | 450 | 450 | 188,000 |
1992/11/30 | 470 | 474 | 462 | 474 | 357,000 |
1992/11/27 | 457 | 469 | 455 | 467 | 625,000 |
1992/11/26 | 450 | 456 | 449 | 456 | 290,000 |
1992/11/25 | 443 | 450 | 440 | 450 | 179,000 |
1992/11/24 | 445 | 453 | 443 | 443 | 291,000 |
1992/11/20 | 429 | 445 | 426 | 433 | 394,000 |
1992/11/19 | 423 | 437 | 423 | 430 | 348,000 |
1992/11/18 | 401 | 434 | 401 | 422 | 188,000 |
1992/11/17 | 402 | 406 | 400 | 401 | 132,000 |
1992/11/16 | 404 | 409 | 403 | 405 | 81,000 |
1992/11/13 | 420 | 420 | 409 | 409 | 793,000 |
1992/11/12 | 415 | 420 | 410 | 420 | 150,000 |
1992/11/11 | 420 | 423 | 415 | 420 | 214,000 |
1992/11/10 | 415 | 425 | 415 | 425 | 176,000 |
1992/11/09 | 425 | 425 | 415 | 415 | 126,000 |
1992/11/06 | 440 | 440 | 425 | 425 | 153,000 |
1992/11/05 | 433 | 440 | 429 | 440 | 162,000 |
1992/11/04 | 429 | 439 | 417 | 434 | 117,000 |
1992/11/02 | 420 | 426 | 415 | 424 | 82,000 |
1992/10/30 | 425 | 428 | 415 | 415 | 143,000 |
1992/10/29 | 426 | 429 | 425 | 425 | 142,000 |
1992/10/28 | 450 | 450 | 436 | 436 | 128,000 |
1992/10/27 | 450 | 450 | 442 | 448 | 183,000 |
1992/10/26 | 435 | 450 | 433 | 450 | 212,000 |
1992/10/23 | 431 | 439 | 429 | 433 | 107,000 |
1992/10/22 | 435 | 442 | 431 | 431 | 409,000 |
1992/10/21 | 425 | 435 | 420 | 435 | 256,000 |
1992/10/20 | 424 | 434 | 420 | 420 | 347,000 |
1992/10/19 | 423 | 444 | 401 | 414 | 224,000 |
1992/10/16 | 445 | 445 | 421 | 423 | 175,000 |
1992/10/15 | 433 | 445 | 430 | 445 | 125,000 |
1992/10/14 | 448 | 448 | 435 | 437 | 238,000 |
1992/10/13 | 445 | 445 | 441 | 444 | 156,000 |
1992/10/12 | 435 | 440 | 426 | 440 | 230,000 |
1992/10/09 | 416 | 430 | 411 | 430 | 1,468,000 |
1992/10/08 | 406 | 420 | 406 | 416 | 117,000 |
1992/10/07 | 424 | 435 | 405 | 406 | 206,000 |
1992/10/06 | 416 | 420 | 405 | 419 | 196,000 |
1992/10/05 | 419 | 422 | 400 | 412 | 146,000 |
1992/10/02 | 427 | 445 | 425 | 427 | 200,000 |
1992/10/01 | 433 | 439 | 414 | 421 | 264,000 |
1992/09/30 | 440 | 455 | 439 | 448 | 186,000 |
1992/09/29 | 442 | 446 | 433 | 434 | 272,000 |
1992/09/28 | 454 | 457 | 447 | 447 | 137,000 |
1992/09/25 | 475 | 475 | 465 | 469 | 174,000 |
1992/09/24 | 470 | 479 | 468 | 476 | 373,000 |
1992/09/22 | 454 | 465 | 449 | 460 | 216,000 |
1992/09/21 | 459 | 459 | 444 | 444 | 245,000 |
1992/09/18 | 455 | 455 | 431 | 433 | 102,000 |
1992/09/17 | 450 | 460 | 446 | 455 | 236,000 |
1992/09/16 | 460 | 460 | 432 | 460 | 182,000 |
1992/09/14 | 453 | 460 | 451 | 460 | 219,000 |
1992/09/11 | 462 | 462 | 442 | 443 | 1,371,000 |
1992/09/10 | 469 | 477 | 465 | 472 | 540,000 |
1992/09/09 | 444 | 470 | 436 | 470 | 332,000 |
1992/09/08 | 459 | 464 | 449 | 449 | 514,000 |
1992/09/07 | 445 | 459 | 444 | 444 | 454,000 |
1992/09/04 | 439 | 453 | 425 | 445 | 877,000 |
1992/09/03 | 420 | 420 | 401 | 401 | 65,000 |
1992/09/02 | 409 | 420 | 409 | 416 | 169,000 |
1992/09/01 | 429 | 429 | 410 | 414 | 218,000 |
1992/08/31 | 429 | 438 | 412 | 420 | 372,000 |
1992/08/28 | 410 | 439 | 400 | 435 | 587,000 |
1992/08/27 | 413 | 421 | 400 | 410 | 493,000 |
1992/08/26 | 399 | 405 | 385 | 405 | 228,000 |
1992/08/25 | 380 | 393 | 376 | 386 | 212,000 |
1992/08/24 | 396 | 418 | 380 | 385 | 489,000 |
1992/08/21 | 383 | 394 | 368 | 393 | 269,000 |
1992/08/20 | 365 | 383 | 365 | 383 | 261,000 |
1992/08/19 | 340 | 369 | 336 | 365 | 192,000 |
1992/08/18 | 355 | 355 | 332 | 335 | 151,000 |
1992/08/17 | 360 | 366 | 359 | 359 | 64,000 |
1992/08/14 | 350 | 360 | 350 | 360 | 497,000 |
1992/08/13 | 355 | 374 | 349 | 360 | 156,000 |
1992/08/12 | 349 | 361 | 343 | 350 | 179,000 |
1992/08/11 | 351 | 354 | 341 | 349 | 192,000 |
1992/08/10 | 369 | 369 | 340 | 351 | 222,000 |
1992/08/07 | 380 | 383 | 366 | 369 | 296,000 |
1992/08/06 | 381 | 394 | 381 | 388 | 187,000 |
1992/08/05 | 380 | 386 | 375 | 377 | 203,000 |
1992/08/04 | 371 | 385 | 368 | 380 | 141,000 |
1992/08/03 | 384 | 393 | 373 | 373 | 86,000 |
1992/07/31 | 375 | 388 | 370 | 383 | 193,000 |
1992/07/30 | 365 | 373 | 360 | 370 | 222,000 |
1992/07/29 | 372 | 378 | 355 | 355 | 338,000 |
1992/07/28 | 370 | 373 | 366 | 368 | 332,000 |
1992/07/27 | 397 | 400 | 370 | 371 | 268,000 |
1992/07/24 | 385 | 389 | 380 | 380 | 276,000 |
1992/07/23 | 370 | 406 | 370 | 406 | 294,000 |
1992/07/22 | 406 | 406 | 366 | 366 | 385,000 |
1992/07/21 | 400 | 407 | 390 | 407 | 242,000 |
1992/07/20 | 408 | 408 | 390 | 390 | 187,000 |
1992/07/17 | 429 | 429 | 404 | 405 | 180,000 |
1992/07/16 | 428 | 430 | 424 | 424 | 185,000 |
1992/07/15 | 430 | 435 | 427 | 430 | 329,000 |
1992/07/14 | 430 | 431 | 419 | 422 | 269,000 |
1992/07/13 | 420 | 435 | 420 | 430 | 185,000 |
1992/07/10 | 434 | 434 | 409 | 415 | 550,000 |
1992/07/09 | 411 | 430 | 411 | 429 | 180,000 |
1992/07/08 | 414 | 417 | 407 | 416 | 175,000 |
1992/07/07 | 421 | 425 | 410 | 417 | 126,000 |
1992/07/06 | 435 | 438 | 430 | 430 | 191,000 |
1992/07/03 | 419 | 435 | 418 | 430 | 357,000 |
1992/07/02 | 415 | 424 | 405 | 420 | 202,000 |
1992/07/01 | 415 | 420 | 393 | 420 | 195,000 |
1992/06/30 | 393 | 414 | 389 | 410 | 324,000 |
1992/06/29 | 390 | 394 | 380 | 388 | 207,000 |
1992/06/26 | 395 | 397 | 385 | 386 | 431,000 |
1992/06/25 | 399 | 399 | 386 | 395 | 208,000 |
1992/06/24 | 409 | 416 | 400 | 400 | 259,000 |
1992/06/23 | 404 | 414 | 404 | 405 | 261,000 |
1992/06/22 | 428 | 430 | 402 | 404 | 459,000 |
1992/06/19 | 419 | 423 | 411 | 423 | 169,000 |
1992/06/18 | 405 | 420 | 400 | 406 | 450,000 |
1992/06/17 | 421 | 424 | 410 | 413 | 531,000 |
1992/06/16 | 439 | 440 | 424 | 424 | 191,000 |
1992/06/15 | 440 | 441 | 421 | 434 | 398,000 |
1992/06/12 | 466 | 471 | 445 | 445 | 2,396,000 |
1992/06/11 | 455 | 470 | 451 | 468 | 468,000 |
1992/06/10 | 450 | 451 | 444 | 450 | 534,000 |
1992/06/09 | 433 | 450 | 433 | 450 | 251,000 |
1992/06/08 | 429 | 433 | 420 | 433 | 217,000 |
1992/06/05 | 441 | 444 | 430 | 438 | 272,000 |
1992/06/04 | 446 | 450 | 436 | 440 | 310,000 |
1992/06/03 | 446 | 451 | 445 | 446 | 182,000 |
1992/06/02 | 435 | 458 | 430 | 441 | 227,000 |
1992/06/01 | 456 | 460 | 430 | 430 | 299,000 |
1992/05/29 | 447 | 455 | 437 | 449 | 199,000 |
1992/05/28 | 422 | 439 | 421 | 437 | 192,000 |
1992/05/27 | 430 | 432 | 420 | 421 | 434,000 |
1992/05/26 | 441 | 441 | 432 | 432 | 197,000 |
1992/05/25 | 440 | 441 | 425 | 441 | 158,000 |
1992/05/22 | 456 | 459 | 431 | 441 | 237,000 |
1992/05/21 | 464 | 465 | 460 | 461 | 326,000 |
1992/05/20 | 454 | 460 | 450 | 450 | 218,000 |
1992/05/19 | 453 | 458 | 445 | 447 | 148,000 |
1992/05/18 | 440 | 447 | 438 | 445 | 146,000 |
1992/05/15 | 461 | 461 | 420 | 420 | 256,000 |
1992/05/14 | 469 | 470 | 460 | 461 | 248,000 |
1992/05/13 | 460 | 460 | 452 | 460 | 409,000 |
1992/05/12 | 460 | 468 | 460 | 464 | 549,000 |
1992/05/11 | 458 | 458 | 448 | 455 | 262,000 |
1992/05/08 | 461 | 464 | 445 | 446 | 270,000 |
1992/05/07 | 453 | 464 | 436 | 464 | 335,000 |
1992/05/06 | 428 | 455 | 428 | 454 | 159,000 |
1992/05/01 | 430 | 440 | 425 | 428 | 230,000 |
1992/04/30 | 442 | 445 | 430 | 440 | 163,000 |
1992/04/28 | 446 | 450 | 437 | 437 | 261,000 |
1992/04/27 | 453 | 454 | 446 | 446 | 290,000 |
1992/04/24 | 453 | 453 | 435 | 453 | 474,000 |
1992/04/23 | 438 | 455 | 437 | 448 | 478,000 |
1992/04/22 | 434 | 437 | 421 | 437 | 355,000 |
1992/04/21 | 420 | 430 | 415 | 424 | 377,000 |
1992/04/20 | 434 | 434 | 406 | 415 | 295,000 |
1992/04/17 | 446 | 447 | 422 | 429 | 534,000 |
1992/04/16 | 443 | 463 | 440 | 447 | 737,000 |
1992/04/15 | 420 | 450 | 420 | 440 | 731,000 |
1992/04/14 | 400 | 412 | 380 | 405 | 399,000 |
1992/04/13 | 410 | 420 | 395 | 395 | 401,000 |
1992/04/10 | 392 | 415 | 392 | 404 | 440,000 |
1992/04/09 | 389 | 405 | 380 | 386 | 457,000 |
1992/04/08 | 400 | 409 | 373 | 389 | 712,000 |
1992/04/07 | 441 | 445 | 410 | 411 | 1,165,000 |
1992/04/06 | 448 | 450 | 440 | 440 | 503,000 |
1992/04/03 | 466 | 466 | 440 | 443 | 1,121,000 |
1992/04/02 | 470 | 478 | 452 | 461 | 999,000 |
1992/04/01 | 518 | 518 | 461 | 461 | 1,189,000 |
1992/03/31 | 541 | 555 | 526 | 528 | 563,000 |
1992/03/30 | 543 | 557 | 538 | 540 | 250,000 |
1992/03/27 | 578 | 583 | 560 | 563 | 240,000 |
1992/03/26 | 600 | 600 | 571 | 583 | 73,000 |
1992/03/25 | 581 | 603 | 581 | 603 | 289,000 |
1992/03/24 | 600 | 610 | 590 | 600 | 276,000 |
1992/03/23 | 610 | 619 | 596 | 619 | 363,000 |
1992/03/19 | 589 | 591 | 582 | 590 | 567,000 |
1992/03/18 | 595 | 595 | 580 | 589 | 1,269,000 |
1992/03/17 | 597 | 599 | 575 | 595 | 242,000 |
1992/03/16 | 581 | 587 | 579 | 587 | 190,000 |
1992/03/13 | 587 | 597 | 580 | 597 | 1,597,000 |
1992/03/12 | 596 | 605 | 586 | 597 | 256,000 |
1992/03/11 | 625 | 625 | 605 | 605 | 1,121,000 |
1992/03/10 | 617 | 623 | 603 | 615 | 264,000 |
1992/03/09 | 623 | 630 | 616 | 616 | 149,000 |
1992/03/06 | 619 | 633 | 619 | 630 | 112,000 |
1992/03/05 | 630 | 635 | 619 | 619 | 220,000 |
1992/03/04 | 624 | 630 | 618 | 630 | 148,000 |
1992/03/03 | 640 | 640 | 621 | 624 | 203,000 |
1992/03/02 | 630 | 645 | 630 | 640 | 161,000 |
1992/02/28 | 630 | 630 | 619 | 630 | 116,000 |
1992/02/27 | 625 | 630 | 620 | 620 | 198,000 |
1992/02/26 | 610 | 630 | 602 | 630 | 235,000 |
1992/02/25 | 596 | 620 | 592 | 613 | 142,000 |
1992/02/24 | 625 | 625 | 590 | 590 | 1,896,000 |
1992/02/21 | 599 | 625 | 596 | 625 | 173,000 |
1992/02/20 | 578 | 584 | 578 | 579 | 113,000 |
1992/02/19 | 579 | 580 | 573 | 578 | 205,000 |
1992/02/18 | 587 | 598 | 574 | 579 | 107,000 |
1992/02/17 | 585 | 585 | 570 | 575 | 158,000 |
1992/02/14 | 585 | 602 | 585 | 585 | 214,000 |
1992/02/13 | 606 | 610 | 592 | 592 | 346,000 |
1992/02/12 | 620 | 620 | 605 | 610 | 165,000 |
1992/02/10 | 635 | 635 | 625 | 625 | 135,000 |
1992/02/07 | 633 | 650 | 627 | 639 | 532,000 |
1992/02/06 | 612 | 630 | 612 | 623 | 241,000 |
1992/02/05 | 600 | 615 | 600 | 605 | 177,000 |
1992/02/04 | 600 | 620 | 591 | 600 | 138,000 |
1992/02/03 | 610 | 611 | 591 | 600 | 211,000 |
1992/01/31 | 586 | 630 | 586 | 612 | 270,000 |
1992/01/30 | 584 | 600 | 582 | 582 | 184,000 |
1992/01/29 | 581 | 590 | 575 | 580 | 206,000 |
1992/01/28 | 575 | 590 | 562 | 580 | 324,000 |
1992/01/27 | 585 | 586 | 568 | 582 | 232,000 |
1992/01/24 | 610 | 610 | 582 | 585 | 380,000 |
1992/01/23 | 625 | 635 | 610 | 610 | 360,000 |
1992/01/22 | 607 | 627 | 590 | 620 | 870,000 |
1992/01/21 | 641 | 651 | 605 | 607 | 497,000 |
1992/01/20 | 670 | 670 | 630 | 640 | 548,000 |
1992/01/17 | 674 | 690 | 670 | 676 | 514,000 |
1992/01/16 | 685 | 690 | 683 | 684 | 724,000 |
1992/01/14 | 675 | 680 | 672 | 675 | 266,000 |
1992/01/13 | 675 | 678 | 671 | 672 | 434,000 |
1992/01/10 | 683 | 685 | 675 | 685 | 334,000 |
1992/01/09 | 680 | 695 | 676 | 687 | 253,000 |
1992/01/08 | 690 | 697 | 685 | 690 | 409,000 |
1992/01/07 | 695 | 701 | 690 | 695 | 657,000 |
1992/01/06 | 697 | 697 | 691 | 691 | 216,000 |