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 |
---|---|---|---|---|---|
1994/12/30 | 509 | 511 | 504 | 510 | 152,000 |
1994/12/29 | 490 | 509 | 490 | 509 | 80,000 |
1994/12/28 | 500 | 503 | 500 | 500 | 63,000 |
1994/12/27 | 502 | 502 | 495 | 500 | 145,000 |
1994/12/26 | 503 | 503 | 490 | 503 | 175,000 |
1994/12/22 | 492 | 498 | 488 | 498 | 204,000 |
1994/12/21 | 478 | 480 | 467 | 475 | 172,000 |
1994/12/20 | 475 | 475 | 472 | 475 | 181,000 |
1994/12/19 | 480 | 485 | 474 | 475 | 250,000 |
1994/12/16 | 486 | 487 | 479 | 485 | 74,000 |
1994/12/15 | 481 | 488 | 477 | 488 | 2,111,000 |
1994/12/14 | 477 | 484 | 472 | 483 | 124,000 |
1994/12/13 | 475 | 477 | 472 | 472 | 114,000 |
1994/12/12 | 473 | 480 | 470 | 475 | 292,000 |
1994/12/09 | 489 | 495 | 472 | 472 | 1,035,000 |
1994/12/08 | 484 | 490 | 476 | 484 | 90,000 |
1994/12/07 | 476 | 480 | 475 | 475 | 51,000 |
1994/12/06 | 490 | 491 | 479 | 480 | 159,000 |
1994/12/05 | 480 | 490 | 477 | 490 | 181,000 |
1994/12/02 | 465 | 475 | 465 | 470 | 95,000 |
1994/12/01 | 470 | 474 | 466 | 467 | 110,000 |
1994/11/30 | 490 | 490 | 480 | 480 | 119,000 |
1994/11/29 | 463 | 476 | 463 | 475 | 55,000 |
1994/11/28 | 462 | 467 | 458 | 460 | 170,000 |
1994/11/25 | 477 | 477 | 454 | 461 | 362,000 |
1994/11/24 | 487 | 490 | 475 | 477 | 280,000 |
1994/11/22 | 505 | 505 | 491 | 492 | 257,000 |
1994/11/21 | 510 | 510 | 506 | 506 | 110,000 |
1994/11/18 | 507 | 509 | 506 | 509 | 38,000 |
1994/11/17 | 509 | 509 | 503 | 509 | 105,000 |
1994/11/16 | 502 | 507 | 502 | 503 | 69,000 |
1994/11/15 | 502 | 507 | 500 | 501 | 95,000 |
1994/11/14 | 500 | 508 | 499 | 500 | 127,000 |
1994/11/11 | 506 | 510 | 497 | 510 | 415,000 |
1994/11/10 | 515 | 515 | 501 | 501 | 179,000 |
1994/11/09 | 513 | 515 | 505 | 505 | 132,000 |
1994/11/08 | 510 | 516 | 505 | 515 | 51,000 |
1994/11/07 | 500 | 510 | 500 | 510 | 57,000 |
1994/11/04 | 520 | 520 | 510 | 510 | 130,000 |
1994/11/02 | 517 | 517 | 509 | 510 | 184,000 |
1994/11/01 | 510 | 519 | 510 | 517 | 59,000 |
1994/10/31 | 519 | 520 | 510 | 510 | 100,000 |
1994/10/28 | 501 | 511 | 497 | 510 | 188,000 |
1994/10/27 | 504 | 505 | 496 | 500 | 92,000 |
1994/10/26 | 495 | 508 | 495 | 503 | 252,000 |
1994/10/25 | 505 | 510 | 491 | 491 | 509,000 |
1994/10/24 | 516 | 524 | 516 | 524 | 85,000 |
1994/10/21 | 517 | 525 | 515 | 525 | 337,000 |
1994/10/20 | 520 | 522 | 515 | 520 | 193,000 |
1994/10/19 | 524 | 524 | 515 | 515 | 86,000 |
1994/10/18 | 515 | 525 | 515 | 525 | 59,000 |
1994/10/17 | 525 | 526 | 520 | 520 | 51,000 |
1994/10/14 | 519 | 529 | 518 | 526 | 494,000 |
1994/10/13 | 516 | 521 | 515 | 521 | 87,000 |
1994/10/12 | 515 | 520 | 513 | 520 | 118,000 |
1994/10/11 | 508 | 510 | 505 | 505 | 152,000 |
1994/10/07 | 512 | 518 | 509 | 509 | 95,000 |
1994/10/06 | 519 | 521 | 508 | 509 | 146,000 |
1994/10/05 | 522 | 530 | 521 | 525 | 142,000 |
1994/10/04 | 523 | 524 | 522 | 522 | 108,000 |
1994/10/03 | 530 | 532 | 522 | 525 | 195,000 |
1994/09/30 | 540 | 540 | 530 | 532 | 313,000 |
1994/09/29 | 545 | 549 | 537 | 538 | 264,000 |
1994/09/28 | 538 | 549 | 537 | 542 | 405,000 |
1994/09/27 | 541 | 543 | 536 | 540 | 304,000 |
1994/09/26 | 545 | 550 | 540 | 541 | 169,000 |
1994/09/22 | 550 | 550 | 545 | 545 | 322,000 |
1994/09/21 | 539 | 545 | 537 | 540 | 245,000 |
1994/09/20 | 535 | 539 | 535 | 535 | 380,000 |
1994/09/19 | 530 | 535 | 521 | 535 | 386,000 |
1994/09/16 | 532 | 534 | 528 | 530 | 231,000 |
1994/09/14 | 532 | 532 | 528 | 530 | 228,000 |
1994/09/13 | 530 | 535 | 528 | 535 | 347,000 |
1994/09/12 | 530 | 536 | 530 | 535 | 153,000 |
1994/09/09 | 544 | 544 | 530 | 530 | 1,026,000 |
1994/09/08 | 526 | 540 | 526 | 534 | 347,000 |
1994/09/07 | 533 | 533 | 525 | 526 | 360,000 |
1994/09/06 | 534 | 539 | 532 | 534 | 143,000 |
1994/09/05 | 536 | 542 | 535 | 542 | 153,000 |
1994/09/02 | 536 | 550 | 536 | 546 | 205,000 |
1994/09/01 | 550 | 550 | 540 | 545 | 245,000 |
1994/08/31 | 544 | 546 | 540 | 546 | 248,000 |
1994/08/30 | 546 | 549 | 540 | 540 | 412,000 |
1994/08/29 | 548 | 550 | 541 | 545 | 392,000 |
1994/08/26 | 544 | 558 | 541 | 554 | 2,767,000 |
1994/08/25 | 520 | 541 | 515 | 536 | 1,821,000 |
1994/08/24 | 508 | 520 | 508 | 513 | 1,290,000 |
1994/08/23 | 510 | 518 | 501 | 518 | 501,000 |
1994/08/22 | 518 | 518 | 499 | 510 | 367,000 |
1994/08/19 | 510 | 511 | 502 | 510 | 304,000 |
1994/08/18 | 515 | 521 | 513 | 518 | 508,000 |
1994/08/17 | 520 | 523 | 515 | 516 | 616,000 |
1994/08/16 | 505 | 516 | 505 | 513 | 639,000 |
1994/08/15 | 502 | 508 | 498 | 498 | 408,000 |
1994/08/12 | 505 | 505 | 494 | 504 | 299,000 |
1994/08/11 | 494 | 503 | 494 | 502 | 120,000 |
1994/08/10 | 500 | 504 | 495 | 503 | 154,000 |
1994/08/09 | 506 | 508 | 497 | 498 | 746,000 |
1994/08/08 | 500 | 505 | 497 | 502 | 433,000 |
1994/08/05 | 498 | 500 | 495 | 497 | 344,000 |
1994/08/04 | 498 | 499 | 493 | 498 | 170,000 |
1994/08/03 | 495 | 499 | 490 | 498 | 415,000 |
1994/08/02 | 491 | 495 | 487 | 490 | 138,000 |
1994/08/01 | 495 | 495 | 490 | 490 | 314,000 |
1994/07/29 | 495 | 498 | 490 | 495 | 333,000 |
1994/07/28 | 493 | 493 | 474 | 489 | 383,000 |
1994/07/27 | 493 | 502 | 490 | 494 | 1,623,000 |
1994/07/26 | 482 | 491 | 477 | 487 | 838,000 |
1994/07/25 | 468 | 481 | 467 | 477 | 613,000 |
1994/07/22 | 465 | 477 | 460 | 460 | 225,000 |
1994/07/21 | 475 | 475 | 461 | 470 | 153,000 |
1994/07/20 | 476 | 476 | 465 | 470 | 54,000 |
1994/07/19 | 472 | 477 | 469 | 476 | 415,000 |
1994/07/18 | 458 | 474 | 458 | 472 | 107,000 |
1994/07/15 | 477 | 477 | 460 | 463 | 85,000 |
1994/07/14 | 458 | 465 | 458 | 465 | 104,000 |
1994/07/13 | 445 | 465 | 443 | 463 | 111,000 |
1994/07/12 | 453 | 455 | 445 | 448 | 198,000 |
1994/07/11 | 451 | 464 | 450 | 458 | 101,000 |
1994/07/08 | 460 | 464 | 455 | 455 | 345,000 |
1994/07/07 | 460 | 467 | 460 | 462 | 91,000 |
1994/07/06 | 465 | 469 | 462 | 463 | 194,000 |
1994/07/05 | 460 | 470 | 460 | 468 | 208,000 |
1994/07/04 | 466 | 467 | 460 | 465 | 190,000 |
1994/07/01 | 469 | 474 | 455 | 469 | 498,000 |
1994/06/30 | 457 | 471 | 457 | 470 | 187,000 |
1994/06/29 | 466 | 472 | 459 | 462 | 198,000 |
1994/06/28 | 474 | 485 | 470 | 472 | 243,000 |
1994/06/27 | 480 | 480 | 450 | 455 | 440,000 |
1994/06/24 | 482 | 490 | 477 | 480 | 234,000 |
1994/06/23 | 490 | 500 | 485 | 492 | 236,000 |
1994/06/22 | 475 | 480 | 471 | 475 | 609,000 |
1994/06/21 | 498 | 498 | 490 | 490 | 204,000 |
1994/06/20 | 518 | 518 | 491 | 500 | 242,000 |
1994/06/17 | 512 | 519 | 510 | 519 | 487,000 |
1994/06/16 | 507 | 512 | 507 | 512 | 258,000 |
1994/06/15 | 505 | 512 | 500 | 503 | 441,000 |
1994/06/14 | 495 | 505 | 495 | 505 | 361,000 |
1994/06/13 | 495 | 505 | 495 | 505 | 458,000 |
1994/06/10 | 485 | 505 | 483 | 498 | 2,005,000 |
1994/06/09 | 471 | 480 | 467 | 475 | 282,000 |
1994/06/08 | 475 | 485 | 470 | 476 | 343,000 |
1994/06/07 | 466 | 478 | 465 | 478 | 198,000 |
1994/06/06 | 468 | 470 | 461 | 461 | 108,000 |
1994/06/03 | 457 | 467 | 457 | 463 | 156,000 |
1994/06/02 | 468 | 468 | 463 | 464 | 288,000 |
1994/06/01 | 461 | 467 | 456 | 461 | 256,000 |
1994/05/31 | 475 | 475 | 459 | 470 | 337,000 |
1994/05/30 | 467 | 474 | 467 | 470 | 545,000 |
1994/05/27 | 457 | 464 | 455 | 463 | 353,000 |
1994/05/26 | 455 | 463 | 449 | 449 | 301,000 |
1994/05/25 | 459 | 460 | 449 | 460 | 264,000 |
1994/05/24 | 450 | 460 | 450 | 460 | 609,000 |
1994/05/23 | 445 | 449 | 435 | 449 | 269,000 |
1994/05/20 | 439 | 444 | 439 | 440 | 152,000 |
1994/05/19 | 435 | 450 | 430 | 449 | 115,000 |
1994/05/18 | 438 | 440 | 430 | 440 | 78,000 |
1994/05/17 | 433 | 439 | 430 | 439 | 89,000 |
1994/05/16 | 448 | 448 | 433 | 433 | 67,000 |
1994/05/13 | 444 | 445 | 440 | 444 | 289,000 |
1994/05/12 | 441 | 441 | 436 | 441 | 72,000 |
1994/05/11 | 443 | 443 | 435 | 436 | 105,000 |
1994/05/10 | 425 | 430 | 425 | 430 | 100,000 |
1994/05/09 | 424 | 431 | 424 | 430 | 75,000 |
1994/05/06 | 442 | 444 | 429 | 431 | 89,000 |
1994/05/02 | 440 | 440 | 421 | 424 | 148,000 |
1994/04/28 | 442 | 446 | 435 | 435 | 161,000 |
1994/04/27 | 431 | 436 | 423 | 432 | 109,000 |
1994/04/26 | 429 | 429 | 421 | 421 | 253,000 |
1994/04/25 | 441 | 441 | 420 | 424 | 252,000 |
1994/04/22 | 445 | 450 | 441 | 442 | 145,000 |
1994/04/21 | 445 | 448 | 435 | 440 | 161,000 |
1994/04/20 | 453 | 453 | 430 | 431 | 137,000 |
1994/04/19 | 445 | 452 | 445 | 445 | 174,000 |
1994/04/18 | 450 | 455 | 445 | 445 | 204,000 |
1994/04/15 | 441 | 450 | 440 | 445 | 407,000 |
1994/04/14 | 434 | 439 | 423 | 436 | 123,000 |
1994/04/13 | 415 | 439 | 414 | 439 | 218,000 |
1994/04/12 | 414 | 416 | 414 | 414 | 164,000 |
1994/04/11 | 430 | 430 | 421 | 424 | 84,000 |
1994/04/08 | 430 | 430 | 403 | 428 | 480,000 |
1994/04/07 | 415 | 430 | 415 | 430 | 188,000 |
1994/04/06 | 425 | 430 | 420 | 420 | 122,000 |
1994/04/05 | 413 | 418 | 410 | 415 | 82,000 |
1994/04/04 | 408 | 413 | 403 | 413 | 208,000 |
1994/04/01 | 414 | 420 | 412 | 413 | 137,000 |
1994/03/31 | 420 | 430 | 404 | 404 | 251,000 |
1994/03/30 | 412 | 424 | 410 | 419 | 236,000 |
1994/03/29 | 433 | 434 | 420 | 420 | 194,000 |
1994/03/28 | 433 | 444 | 433 | 433 | 112,000 |
1994/03/25 | 441 | 441 | 435 | 435 | 230,000 |
1994/03/24 | 447 | 459 | 441 | 455 | 105,000 |
1994/03/23 | 453 | 453 | 440 | 442 | 206,000 |
1994/03/22 | 453 | 455 | 438 | 440 | 278,000 |
1994/03/18 | 460 | 460 | 443 | 450 | 136,000 |
1994/03/17 | 458 | 458 | 447 | 450 | 395,000 |
1994/03/16 | 450 | 464 | 450 | 463 | 378,000 |
1994/03/15 | 455 | 460 | 450 | 450 | 182,000 |
1994/03/14 | 463 | 463 | 450 | 450 | 381,000 |
1994/03/11 | 459 | 459 | 437 | 443 | 1,164,000 |
1994/03/10 | 445 | 446 | 426 | 445 | 222,000 |
1994/03/09 | 437 | 437 | 425 | 430 | 171,000 |
1994/03/08 | 425 | 448 | 425 | 448 | 133,000 |
1994/03/07 | 439 | 450 | 420 | 425 | 270,000 |
1994/03/04 | 425 | 440 | 425 | 440 | 162,000 |
1994/03/03 | 425 | 435 | 425 | 427 | 76,000 |
1994/03/02 | 430 | 436 | 425 | 425 | 137,000 |
1994/03/01 | 436 | 436 | 426 | 435 | 237,000 |
1994/02/28 | 429 | 435 | 414 | 414 | 158,000 |
1994/02/25 | 419 | 422 | 414 | 414 | 126,000 |
1994/02/24 | 417 | 437 | 415 | 418 | 133,000 |
1994/02/23 | 415 | 425 | 415 | 415 | 79,000 |
1994/02/22 | 410 | 431 | 410 | 415 | 135,000 |
1994/02/21 | 415 | 434 | 409 | 430 | 188,000 |
1994/02/18 | 401 | 409 | 400 | 400 | 143,000 |
1994/02/17 | 403 | 408 | 399 | 401 | 163,000 |
1994/02/16 | 409 | 420 | 407 | 409 | 281,000 |
1994/02/15 | 402 | 406 | 401 | 404 | 277,000 |
1994/02/14 | 432 | 432 | 415 | 417 | 188,000 |
1994/02/10 | 442 | 442 | 436 | 442 | 369,000 |
1994/02/09 | 441 | 442 | 431 | 437 | 185,000 |
1994/02/08 | 460 | 460 | 453 | 458 | 280,000 |
1994/02/07 | 445 | 448 | 433 | 435 | 163,000 |
1994/02/04 | 455 | 459 | 448 | 459 | 313,000 |
1994/02/03 | 450 | 460 | 445 | 460 | 447,000 |
1994/02/02 | 446 | 459 | 446 | 458 | 491,000 |
1994/02/01 | 442 | 455 | 441 | 455 | 664,000 |
1994/01/31 | 433 | 439 | 430 | 439 | 397,000 |
1994/01/28 | 407 | 410 | 400 | 405 | 80,000 |
1994/01/27 | 411 | 420 | 407 | 408 | 200,000 |
1994/01/26 | 409 | 415 | 405 | 415 | 169,000 |
1994/01/25 | 400 | 405 | 395 | 404 | 137,000 |
1994/01/24 | 403 | 418 | 386 | 391 | 386,000 |
1994/01/21 | 429 | 429 | 416 | 423 | 313,000 |
1994/01/20 | 430 | 438 | 420 | 424 | 291,000 |
1994/01/19 | 411 | 430 | 411 | 429 | 294,000 |
1994/01/18 | 420 | 430 | 411 | 411 | 122,000 |
1994/01/17 | 426 | 430 | 416 | 430 | 164,000 |
1994/01/14 | 424 | 440 | 420 | 440 | 376,000 |
1994/01/13 | 423 | 428 | 418 | 419 | 185,000 |
1994/01/12 | 417 | 423 | 408 | 423 | 576,000 |
1994/01/11 | 422 | 422 | 412 | 413 | 335,000 |
1994/01/10 | 420 | 431 | 408 | 412 | 293,000 |
1994/01/07 | 410 | 419 | 406 | 418 | 222,000 |
1994/01/06 | 415 | 417 | 405 | 405 | 205,000 |
1994/01/05 | 400 | 410 | 399 | 410 | 329,000 |
1994/01/04 | 407 | 408 | 399 | 399 | 74,000 |