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 |
|---|---|---|---|---|---|
| 1995/12/29 | 479 | 479 | 473 | 474 | 96,000 |
| 1995/12/28 | 476 | 480 | 470 | 471 | 145,000 |
| 1995/12/27 | 477 | 483 | 470 | 475 | 310,000 |
| 1995/12/26 | 473 | 474 | 469 | 474 | 232,000 |
| 1995/12/25 | 460 | 468 | 458 | 468 | 241,000 |
| 1995/12/22 | 457 | 460 | 450 | 458 | 255,000 |
| 1995/12/21 | 447 | 456 | 446 | 454 | 317,000 |
| 1995/12/20 | 460 | 460 | 445 | 445 | 225,000 |
| 1995/12/19 | 450 | 455 | 449 | 455 | 94,000 |
| 1995/12/18 | 451 | 457 | 450 | 451 | 93,000 |
| 1995/12/15 | 453 | 459 | 450 | 450 | 160,000 |
| 1995/12/14 | 450 | 458 | 446 | 458 | 195,000 |
| 1995/12/13 | 445 | 452 | 444 | 449 | 160,000 |
| 1995/12/12 | 442 | 445 | 438 | 443 | 119,000 |
| 1995/12/11 | 444 | 447 | 437 | 437 | 113,000 |
| 1995/12/08 | 457 | 457 | 435 | 443 | 1,793,000 |
| 1995/12/07 | 445 | 453 | 443 | 452 | 292,000 |
| 1995/12/06 | 446 | 455 | 446 | 451 | 174,000 |
| 1995/12/05 | 451 | 454 | 445 | 451 | 263,000 |
| 1995/12/04 | 448 | 448 | 441 | 444 | 99,000 |
| 1995/12/01 | 446 | 449 | 426 | 440 | 197,000 |
| 1995/11/30 | 448 | 450 | 440 | 444 | 197,000 |
| 1995/11/29 | 437 | 445 | 437 | 444 | 119,000 |
| 1995/11/28 | 436 | 445 | 436 | 445 | 166,000 |
| 1995/11/27 | 434 | 445 | 434 | 440 | 314,000 |
| 1995/11/24 | 427 | 434 | 427 | 434 | 102,000 |
| 1995/11/22 | 425 | 433 | 425 | 427 | 93,000 |
| 1995/11/21 | 434 | 435 | 423 | 425 | 192,000 |
| 1995/11/20 | 421 | 433 | 420 | 430 | 182,000 |
| 1995/11/17 | 410 | 420 | 410 | 416 | 209,000 |
| 1995/11/16 | 408 | 410 | 407 | 410 | 171,000 |
| 1995/11/15 | 410 | 410 | 406 | 407 | 115,000 |
| 1995/11/14 | 408 | 415 | 408 | 415 | 119,000 |
| 1995/11/13 | 413 | 418 | 408 | 410 | 128,000 |
| 1995/11/10 | 412 | 416 | 410 | 411 | 209,000 |
| 1995/11/09 | 424 | 435 | 414 | 414 | 122,000 |
| 1995/11/08 | 415 | 424 | 413 | 414 | 87,000 |
| 1995/11/07 | 421 | 430 | 420 | 430 | 61,000 |
| 1995/11/06 | 420 | 438 | 420 | 420 | 165,000 |
| 1995/11/02 | 407 | 419 | 407 | 411 | 162,000 |
| 1995/11/01 | 410 | 418 | 407 | 407 | 200,000 |
| 1995/10/31 | 419 | 419 | 411 | 415 | 117,000 |
| 1995/10/30 | 408 | 415 | 407 | 414 | 252,000 |
| 1995/10/27 | 414 | 415 | 406 | 406 | 279,000 |
| 1995/10/26 | 420 | 420 | 412 | 413 | 256,000 |
| 1995/10/25 | 430 | 430 | 420 | 420 | 277,000 |
| 1995/10/24 | 428 | 441 | 425 | 425 | 106,000 |
| 1995/10/23 | 433 | 442 | 431 | 442 | 90,000 |
| 1995/10/20 | 439 | 441 | 436 | 438 | 179,000 |
| 1995/10/19 | 424 | 429 | 424 | 424 | 94,000 |
| 1995/10/18 | 416 | 423 | 413 | 422 | 92,000 |
| 1995/10/17 | 421 | 425 | 419 | 419 | 107,000 |
| 1995/10/16 | 425 | 430 | 420 | 425 | 115,000 |
| 1995/10/13 | 420 | 427 | 419 | 425 | 156,000 |
| 1995/10/12 | 432 | 432 | 425 | 430 | 58,000 |
| 1995/10/11 | 431 | 435 | 426 | 426 | 93,000 |
| 1995/10/09 | 444 | 444 | 424 | 426 | 136,000 |
| 1995/10/06 | 431 | 454 | 431 | 454 | 164,000 |
| 1995/10/05 | 431 | 438 | 431 | 431 | 52,000 |
| 1995/10/04 | 433 | 438 | 426 | 426 | 148,000 |
| 1995/10/03 | 414 | 433 | 414 | 433 | 75,000 |
| 1995/10/02 | 425 | 425 | 411 | 413 | 125,000 |
| 1995/09/29 | 437 | 439 | 420 | 420 | 120,000 |
| 1995/09/28 | 444 | 449 | 438 | 438 | 88,000 |
| 1995/09/27 | 433 | 449 | 420 | 449 | 143,000 |
| 1995/09/26 | 415 | 430 | 410 | 430 | 196,000 |
| 1995/09/25 | 420 | 420 | 410 | 410 | 238,000 |
| 1995/09/22 | 424 | 428 | 414 | 416 | 354,000 |
| 1995/09/21 | 431 | 440 | 429 | 429 | 181,000 |
| 1995/09/20 | 450 | 450 | 431 | 431 | 142,000 |
| 1995/09/19 | 441 | 444 | 440 | 442 | 275,000 |
| 1995/09/18 | 462 | 462 | 445 | 446 | 223,000 |
| 1995/09/14 | 463 | 463 | 452 | 457 | 286,000 |
| 1995/09/13 | 456 | 463 | 452 | 463 | 280,000 |
| 1995/09/12 | 464 | 469 | 452 | 466 | 282,000 |
| 1995/09/11 | 478 | 480 | 461 | 463 | 316,000 |
| 1995/09/08 | 479 | 487 | 468 | 483 | 2,485,000 |
| 1995/09/07 | 445 | 449 | 440 | 449 | 128,000 |
| 1995/09/06 | 458 | 463 | 440 | 440 | 105,000 |
| 1995/09/05 | 453 | 464 | 447 | 463 | 108,000 |
| 1995/09/04 | 479 | 480 | 454 | 458 | 135,000 |
| 1995/09/01 | 469 | 484 | 464 | 474 | 139,000 |
| 1995/08/31 | 470 | 477 | 461 | 469 | 85,000 |
| 1995/08/30 | 490 | 490 | 467 | 480 | 107,000 |
| 1995/08/29 | 470 | 483 | 460 | 483 | 102,000 |
| 1995/08/28 | 446 | 470 | 446 | 470 | 90,000 |
| 1995/08/25 | 470 | 471 | 449 | 451 | 124,000 |
| 1995/08/24 | 458 | 471 | 455 | 471 | 130,000 |
| 1995/08/23 | 463 | 463 | 454 | 459 | 59,000 |
| 1995/08/22 | 452 | 470 | 451 | 463 | 175,000 |
| 1995/08/21 | 459 | 462 | 444 | 452 | 154,000 |
| 1995/08/18 | 477 | 482 | 459 | 459 | 484,000 |
| 1995/08/17 | 455 | 482 | 450 | 482 | 556,000 |
| 1995/08/16 | 450 | 456 | 448 | 455 | 732,000 |
| 1995/08/15 | 412 | 430 | 412 | 422 | 249,000 |
| 1995/08/14 | 413 | 426 | 413 | 422 | 74,000 |
| 1995/08/11 | 421 | 421 | 409 | 409 | 359,000 |
| 1995/08/10 | 409 | 417 | 406 | 416 | 254,000 |
| 1995/08/09 | 428 | 428 | 418 | 418 | 75,000 |
| 1995/08/08 | 415 | 429 | 406 | 429 | 179,000 |
| 1995/08/07 | 418 | 418 | 406 | 410 | 118,000 |
| 1995/08/04 | 423 | 423 | 413 | 419 | 88,000 |
| 1995/08/03 | 440 | 444 | 411 | 413 | 220,000 |
| 1995/08/02 | 404 | 435 | 403 | 435 | 162,000 |
| 1995/08/01 | 413 | 417 | 408 | 408 | 92,000 |
| 1995/07/31 | 435 | 440 | 432 | 432 | 239,000 |
| 1995/07/28 | 425 | 437 | 411 | 426 | 129,000 |
| 1995/07/27 | 406 | 437 | 406 | 436 | 181,000 |
| 1995/07/26 | 405 | 419 | 402 | 410 | 99,000 |
| 1995/07/25 | 421 | 426 | 405 | 405 | 86,000 |
| 1995/07/24 | 432 | 439 | 416 | 421 | 171,000 |
| 1995/07/21 | 439 | 440 | 431 | 431 | 157,000 |
| 1995/07/20 | 422 | 428 | 416 | 426 | 84,000 |
| 1995/07/19 | 416 | 428 | 410 | 428 | 84,000 |
| 1995/07/18 | 445 | 445 | 418 | 423 | 127,000 |
| 1995/07/17 | 440 | 445 | 436 | 440 | 211,000 |
| 1995/07/14 | 425 | 425 | 411 | 412 | 395,000 |
| 1995/07/13 | 423 | 423 | 410 | 410 | 256,000 |
| 1995/07/12 | 428 | 440 | 423 | 423 | 336,000 |
| 1995/07/11 | 415 | 428 | 409 | 426 | 686,000 |
| 1995/07/10 | 440 | 449 | 420 | 420 | 693,000 |
| 1995/07/07 | 415 | 450 | 403 | 435 | 600,000 |
| 1995/07/06 | 377 | 405 | 377 | 405 | 138,000 |
| 1995/07/05 | 379 | 380 | 373 | 374 | 76,000 |
| 1995/07/04 | 374 | 380 | 373 | 380 | 94,000 |
| 1995/07/03 | 386 | 386 | 372 | 373 | 232,000 |
| 1995/06/30 | 381 | 381 | 371 | 371 | 167,000 |
| 1995/06/29 | 380 | 380 | 370 | 371 | 353,000 |
| 1995/06/28 | 371 | 371 | 365 | 371 | 675,000 |
| 1995/06/27 | 385 | 385 | 370 | 371 | 533,000 |
| 1995/06/26 | 390 | 390 | 376 | 387 | 197,000 |
| 1995/06/23 | 387 | 390 | 383 | 389 | 218,000 |
| 1995/06/22 | 385 | 389 | 375 | 389 | 92,000 |
| 1995/06/21 | 386 | 390 | 382 | 390 | 162,000 |
| 1995/06/20 | 375 | 376 | 371 | 376 | 419,000 |
| 1995/06/19 | 371 | 372 | 371 | 371 | 134,000 |
| 1995/06/16 | 377 | 377 | 371 | 371 | 203,000 |
| 1995/06/15 | 372 | 376 | 369 | 376 | 293,000 |
| 1995/06/14 | 373 | 382 | 370 | 370 | 412,000 |
| 1995/06/13 | 362 | 370 | 351 | 370 | 361,000 |
| 1995/06/12 | 361 | 364 | 360 | 362 | 147,000 |
| 1995/06/09 | 362 | 385 | 362 | 382 | 1,145,000 |
| 1995/06/08 | 378 | 378 | 368 | 369 | 190,000 |
| 1995/06/07 | 375 | 395 | 375 | 378 | 122,000 |
| 1995/06/06 | 400 | 400 | 370 | 370 | 80,000 |
| 1995/06/05 | 398 | 398 | 386 | 393 | 84,000 |
| 1995/06/02 | 395 | 400 | 393 | 400 | 162,000 |
| 1995/06/01 | 372 | 380 | 367 | 375 | 152,000 |
| 1995/05/31 | 390 | 393 | 363 | 366 | 206,000 |
| 1995/05/30 | 379 | 391 | 379 | 385 | 117,000 |
| 1995/05/29 | 362 | 370 | 362 | 370 | 102,000 |
| 1995/05/26 | 365 | 382 | 363 | 382 | 148,000 |
| 1995/05/25 | 405 | 405 | 365 | 365 | 291,000 |
| 1995/05/24 | 394 | 408 | 393 | 405 | 239,000 |
| 1995/05/23 | 380 | 399 | 377 | 399 | 135,000 |
| 1995/05/22 | 409 | 409 | 375 | 375 | 232,000 |
| 1995/05/19 | 410 | 410 | 394 | 399 | 220,000 |
| 1995/05/18 | 413 | 413 | 400 | 405 | 220,000 |
| 1995/05/17 | 420 | 420 | 408 | 408 | 236,000 |
| 1995/05/16 | 421 | 423 | 420 | 420 | 124,000 |
| 1995/05/15 | 424 | 434 | 415 | 434 | 139,000 |
| 1995/05/12 | 421 | 422 | 411 | 419 | 344,000 |
| 1995/05/11 | 440 | 440 | 415 | 416 | 198,000 |
| 1995/05/10 | 426 | 441 | 426 | 436 | 191,000 |
| 1995/05/09 | 446 | 446 | 431 | 431 | 160,000 |
| 1995/05/08 | 439 | 450 | 437 | 447 | 164,000 |
| 1995/05/02 | 433 | 444 | 426 | 444 | 190,000 |
| 1995/05/01 | 429 | 435 | 421 | 428 | 54,000 |
| 1995/04/28 | 430 | 434 | 429 | 434 | 401,000 |
| 1995/04/27 | 425 | 430 | 420 | 421 | 329,000 |
| 1995/04/26 | 425 | 426 | 418 | 420 | 178,000 |
| 1995/04/25 | 418 | 429 | 417 | 420 | 368,000 |
| 1995/04/24 | 437 | 437 | 413 | 413 | 151,000 |
| 1995/04/21 | 437 | 444 | 437 | 442 | 292,000 |
| 1995/04/20 | 426 | 429 | 420 | 429 | 426,000 |
| 1995/04/19 | 407 | 426 | 407 | 420 | 212,000 |
| 1995/04/18 | 412 | 412 | 404 | 410 | 106,000 |
| 1995/04/17 | 401 | 407 | 401 | 407 | 192,000 |
| 1995/04/14 | 399 | 410 | 397 | 401 | 586,000 |
| 1995/04/13 | 398 | 410 | 393 | 397 | 213,000 |
| 1995/04/12 | 396 | 400 | 395 | 398 | 127,000 |
| 1995/04/11 | 405 | 405 | 395 | 397 | 132,000 |
| 1995/04/10 | 390 | 408 | 385 | 403 | 210,000 |
| 1995/04/07 | 380 | 391 | 380 | 391 | 147,000 |
| 1995/04/06 | 385 | 391 | 382 | 385 | 184,000 |
| 1995/04/05 | 376 | 380 | 368 | 380 | 183,000 |
| 1995/04/04 | 367 | 377 | 362 | 371 | 273,000 |
| 1995/04/03 | 380 | 384 | 356 | 362 | 507,000 |
| 1995/03/31 | 424 | 424 | 385 | 385 | 268,000 |
| 1995/03/30 | 407 | 415 | 404 | 415 | 121,000 |
| 1995/03/29 | 432 | 432 | 403 | 406 | 239,000 |
| 1995/03/28 | 418 | 433 | 415 | 433 | 185,000 |
| 1995/03/27 | 402 | 430 | 401 | 421 | 197,000 |
| 1995/03/24 | 401 | 401 | 381 | 400 | 132,000 |
| 1995/03/23 | 411 | 415 | 396 | 406 | 217,000 |
| 1995/03/22 | 423 | 424 | 405 | 415 | 189,000 |
| 1995/03/20 | 414 | 425 | 410 | 424 | 207,000 |
| 1995/03/17 | 420 | 420 | 405 | 409 | 111,000 |
| 1995/03/16 | 420 | 420 | 410 | 410 | 83,000 |
| 1995/03/15 | 407 | 425 | 396 | 425 | 574,000 |
| 1995/03/14 | 410 | 410 | 393 | 404 | 163,000 |
| 1995/03/13 | 408 | 410 | 392 | 410 | 216,000 |
| 1995/03/10 | 418 | 425 | 405 | 405 | 1,632,000 |
| 1995/03/09 | 422 | 428 | 420 | 421 | 112,000 |
| 1995/03/08 | 425 | 428 | 420 | 420 | 267,000 |
| 1995/03/07 | 438 | 440 | 429 | 429 | 155,000 |
| 1995/03/06 | 433 | 445 | 430 | 437 | 93,000 |
| 1995/03/03 | 433 | 442 | 433 | 438 | 196,000 |
| 1995/03/02 | 444 | 451 | 431 | 438 | 258,000 |
| 1995/03/01 | 450 | 450 | 432 | 439 | 350,000 |
| 1995/02/28 | 454 | 466 | 447 | 447 | 247,000 |
| 1995/02/27 | 445 | 454 | 440 | 453 | 256,000 |
| 1995/02/24 | 465 | 470 | 457 | 457 | 303,000 |
| 1995/02/23 | 475 | 476 | 464 | 470 | 190,000 |
| 1995/02/22 | 482 | 483 | 478 | 478 | 203,000 |
| 1995/02/21 | 480 | 485 | 471 | 477 | 896,000 |
| 1995/02/20 | 480 | 481 | 471 | 472 | 91,000 |
| 1995/02/17 | 468 | 490 | 468 | 478 | 349,000 |
| 1995/02/16 | 479 | 479 | 468 | 470 | 270,000 |
| 1995/02/15 | 488 | 492 | 479 | 489 | 186,000 |
| 1995/02/14 | 498 | 500 | 494 | 494 | 104,000 |
| 1995/02/13 | 500 | 504 | 499 | 500 | 93,000 |
| 1995/02/10 | 492 | 500 | 491 | 500 | 299,000 |
| 1995/02/09 | 499 | 500 | 490 | 492 | 89,000 |
| 1995/02/08 | 501 | 502 | 492 | 500 | 145,000 |
| 1995/02/07 | 501 | 512 | 499 | 511 | 119,000 |
| 1995/02/06 | 511 | 511 | 507 | 509 | 123,000 |
| 1995/02/03 | 501 | 507 | 500 | 501 | 192,000 |
| 1995/02/02 | 500 | 511 | 499 | 500 | 353,000 |
| 1995/02/01 | 504 | 510 | 497 | 500 | 346,000 |
| 1995/01/31 | 512 | 512 | 485 | 489 | 367,000 |
| 1995/01/30 | 511 | 519 | 501 | 512 | 345,000 |
| 1995/01/27 | 510 | 518 | 505 | 512 | 812,000 |
| 1995/01/26 | 495 | 505 | 481 | 502 | 1,306,000 |
| 1995/01/25 | 460 | 464 | 455 | 455 | 276,000 |
| 1995/01/24 | 472 | 472 | 455 | 460 | 359,000 |
| 1995/01/23 | 500 | 500 | 468 | 472 | 355,000 |
| 1995/01/20 | 490 | 499 | 490 | 495 | 180,000 |
| 1995/01/19 | 501 | 510 | 495 | 499 | 144,000 |
| 1995/01/18 | 496 | 504 | 493 | 500 | 136,000 |
| 1995/01/17 | 502 | 502 | 493 | 498 | 126,000 |
| 1995/01/13 | 506 | 506 | 490 | 503 | 516,000 |
| 1995/01/12 | 506 | 509 | 505 | 505 | 88,000 |
| 1995/01/11 | 502 | 510 | 501 | 505 | 277,000 |
| 1995/01/10 | 500 | 510 | 500 | 510 | 311,000 |
| 1995/01/09 | 506 | 512 | 504 | 506 | 306,000 |
| 1995/01/06 | 500 | 507 | 500 | 506 | 205,000 |
| 1995/01/05 | 510 | 510 | 502 | 507 | 30,000 |
| 1995/01/04 | 513 | 513 | 501 | 501 | 21,000 |