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 |
|---|---|---|---|---|---|
| 1996/12/30 | 435 | 435 | 424 | 425 | 187,000 |
| 1996/12/27 | 435 | 435 | 421 | 435 | 168,000 |
| 1996/12/26 | 448 | 448 | 430 | 435 | 386,000 |
| 1996/12/25 | 435 | 445 | 432 | 443 | 253,000 |
| 1996/12/24 | 464 | 465 | 440 | 440 | 346,000 |
| 1996/12/20 | 451 | 468 | 451 | 468 | 253,000 |
| 1996/12/19 | 481 | 481 | 450 | 450 | 310,000 |
| 1996/12/18 | 484 | 487 | 481 | 481 | 127,000 |
| 1996/12/17 | 485 | 486 | 479 | 482 | 481,000 |
| 1996/12/16 | 497 | 497 | 484 | 485 | 103,000 |
| 1996/12/13 | 499 | 499 | 475 | 487 | 1,742,000 |
| 1996/12/12 | 490 | 503 | 487 | 503 | 97,000 |
| 1996/12/11 | 495 | 500 | 491 | 500 | 277,000 |
| 1996/12/10 | 504 | 504 | 495 | 499 | 221,000 |
| 1996/12/09 | 502 | 508 | 497 | 500 | 147,000 |
| 1996/12/06 | 507 | 510 | 495 | 500 | 318,000 |
| 1996/12/05 | 507 | 513 | 505 | 507 | 202,000 |
| 1996/12/04 | 508 | 516 | 508 | 513 | 249,000 |
| 1996/12/03 | 500 | 508 | 500 | 508 | 144,000 |
| 1996/12/02 | 517 | 518 | 500 | 500 | 115,000 |
| 1996/11/29 | 519 | 519 | 514 | 517 | 130,000 |
| 1996/11/28 | 519 | 519 | 512 | 516 | 187,000 |
| 1996/11/27 | 516 | 522 | 513 | 521 | 222,000 |
| 1996/11/26 | 522 | 522 | 512 | 515 | 319,000 |
| 1996/11/25 | 519 | 522 | 510 | 512 | 154,000 |
| 1996/11/22 | 512 | 521 | 505 | 518 | 195,000 |
| 1996/11/21 | 518 | 519 | 516 | 518 | 371,000 |
| 1996/11/20 | 517 | 519 | 514 | 519 | 294,000 |
| 1996/11/19 | 511 | 514 | 507 | 514 | 147,000 |
| 1996/11/18 | 516 | 519 | 508 | 511 | 134,000 |
| 1996/11/15 | 520 | 523 | 515 | 516 | 225,000 |
| 1996/11/14 | 523 | 523 | 518 | 520 | 131,000 |
| 1996/11/13 | 523 | 527 | 517 | 527 | 845,000 |
| 1996/11/12 | 523 | 529 | 520 | 528 | 324,000 |
| 1996/11/11 | 519 | 522 | 513 | 519 | 242,000 |
| 1996/11/08 | 508 | 520 | 506 | 520 | 933,000 |
| 1996/11/07 | 515 | 517 | 508 | 508 | 369,000 |
| 1996/11/06 | 495 | 515 | 495 | 507 | 216,000 |
| 1996/11/05 | 495 | 495 | 481 | 489 | 36,000 |
| 1996/11/01 | 489 | 494 | 483 | 493 | 174,000 |
| 1996/10/31 | 495 | 496 | 481 | 481 | 118,000 |
| 1996/10/30 | 502 | 505 | 490 | 490 | 112,000 |
| 1996/10/29 | 507 | 515 | 500 | 506 | 94,000 |
| 1996/10/28 | 512 | 512 | 497 | 505 | 214,000 |
| 1996/10/25 | 509 | 509 | 498 | 498 | 342,000 |
| 1996/10/24 | 504 | 510 | 498 | 509 | 252,000 |
| 1996/10/23 | 497 | 510 | 496 | 510 | 224,000 |
| 1996/10/22 | 507 | 512 | 499 | 507 | 104,000 |
| 1996/10/21 | 521 | 525 | 517 | 517 | 263,000 |
| 1996/10/18 | 512 | 520 | 512 | 517 | 543,000 |
| 1996/10/17 | 511 | 520 | 511 | 512 | 113,000 |
| 1996/10/16 | 519 | 519 | 514 | 516 | 188,000 |
| 1996/10/15 | 515 | 519 | 510 | 519 | 265,000 |
| 1996/10/14 | 503 | 507 | 503 | 505 | 162,000 |
| 1996/10/11 | 501 | 513 | 496 | 508 | 387,000 |
| 1996/10/09 | 492 | 500 | 492 | 492 | 63,000 |
| 1996/10/08 | 497 | 508 | 497 | 502 | 226,000 |
| 1996/10/07 | 503 | 510 | 498 | 509 | 137,000 |
| 1996/10/04 | 500 | 509 | 500 | 509 | 179,000 |
| 1996/10/03 | 516 | 520 | 508 | 510 | 317,000 |
| 1996/10/02 | 519 | 520 | 510 | 510 | 247,000 |
| 1996/10/01 | 518 | 520 | 514 | 514 | 352,000 |
| 1996/09/30 | 528 | 528 | 510 | 515 | 165,000 |
| 1996/09/27 | 509 | 520 | 508 | 508 | 321,000 |
| 1996/09/26 | 524 | 530 | 514 | 514 | 291,000 |
| 1996/09/25 | 516 | 524 | 516 | 524 | 346,000 |
| 1996/09/24 | 501 | 518 | 501 | 516 | 320,000 |
| 1996/09/20 | 515 | 520 | 505 | 520 | 383,000 |
| 1996/09/19 | 505 | 513 | 505 | 510 | 269,000 |
| 1996/09/18 | 512 | 522 | 511 | 515 | 349,000 |
| 1996/09/17 | 515 | 520 | 512 | 519 | 403,000 |
| 1996/09/13 | 484 | 510 | 484 | 508 | 1,535,000 |
| 1996/09/12 | 492 | 492 | 477 | 480 | 582,000 |
| 1996/09/11 | 485 | 497 | 480 | 497 | 362,000 |
| 1996/09/10 | 463 | 485 | 460 | 480 | 364,000 |
| 1996/09/09 | 466 | 466 | 459 | 460 | 212,000 |
| 1996/09/06 | 467 | 468 | 461 | 461 | 115,000 |
| 1996/09/05 | 469 | 475 | 467 | 467 | 198,000 |
| 1996/09/04 | 457 | 473 | 457 | 468 | 263,000 |
| 1996/09/03 | 452 | 461 | 450 | 455 | 226,000 |
| 1996/09/02 | 460 | 460 | 452 | 455 | 155,000 |
| 1996/08/30 | 471 | 471 | 457 | 460 | 319,000 |
| 1996/08/29 | 475 | 475 | 468 | 473 | 109,000 |
| 1996/08/28 | 478 | 483 | 476 | 476 | 147,000 |
| 1996/08/27 | 483 | 490 | 481 | 483 | 110,000 |
| 1996/08/26 | 492 | 498 | 487 | 488 | 102,000 |
| 1996/08/23 | 501 | 503 | 497 | 502 | 370,000 |
| 1996/08/22 | 495 | 502 | 492 | 501 | 272,000 |
| 1996/08/21 | 493 | 499 | 490 | 496 | 272,000 |
| 1996/08/20 | 494 | 494 | 483 | 493 | 132,000 |
| 1996/08/19 | 471 | 493 | 471 | 493 | 182,000 |
| 1996/08/16 | 480 | 480 | 470 | 471 | 150,000 |
| 1996/08/15 | 487 | 488 | 480 | 480 | 136,000 |
| 1996/08/14 | 485 | 488 | 480 | 488 | 183,000 |
| 1996/08/13 | 466 | 488 | 461 | 488 | 304,000 |
| 1996/08/12 | 464 | 466 | 461 | 466 | 64,000 |
| 1996/08/09 | 459 | 464 | 451 | 464 | 580,000 |
| 1996/08/08 | 463 | 470 | 462 | 469 | 183,000 |
| 1996/08/07 | 477 | 477 | 461 | 461 | 185,000 |
| 1996/08/06 | 482 | 482 | 477 | 477 | 131,000 |
| 1996/08/05 | 489 | 490 | 483 | 490 | 81,000 |
| 1996/08/02 | 483 | 494 | 482 | 484 | 106,000 |
| 1996/08/01 | 472 | 480 | 467 | 479 | 158,000 |
| 1996/07/31 | 482 | 482 | 467 | 467 | 176,000 |
| 1996/07/30 | 482 | 482 | 472 | 472 | 190,000 |
| 1996/07/29 | 492 | 495 | 481 | 482 | 279,000 |
| 1996/07/26 | 495 | 495 | 486 | 490 | 206,000 |
| 1996/07/25 | 484 | 495 | 479 | 488 | 218,000 |
| 1996/07/24 | 500 | 500 | 479 | 479 | 234,000 |
| 1996/07/23 | 495 | 510 | 494 | 510 | 138,000 |
| 1996/07/22 | 517 | 520 | 504 | 504 | 963,000 |
| 1996/07/19 | 524 | 524 | 517 | 517 | 213,000 |
| 1996/07/18 | 511 | 524 | 511 | 520 | 79,000 |
| 1996/07/17 | 510 | 515 | 506 | 513 | 135,000 |
| 1996/07/16 | 507 | 510 | 500 | 505 | 120,000 |
| 1996/07/15 | 498 | 520 | 498 | 520 | 206,000 |
| 1996/07/12 | 498 | 508 | 498 | 508 | 231,000 |
| 1996/07/11 | 503 | 508 | 502 | 508 | 114,000 |
| 1996/07/10 | 525 | 526 | 507 | 508 | 194,000 |
| 1996/07/09 | 514 | 514 | 498 | 505 | 69,000 |
| 1996/07/08 | 518 | 525 | 511 | 514 | 129,000 |
| 1996/07/05 | 530 | 530 | 525 | 526 | 112,000 |
| 1996/07/04 | 530 | 530 | 514 | 527 | 76,000 |
| 1996/07/03 | 528 | 530 | 523 | 530 | 189,000 |
| 1996/07/02 | 531 | 531 | 524 | 530 | 69,000 |
| 1996/07/01 | 540 | 540 | 530 | 530 | 175,000 |
| 1996/06/28 | 537 | 538 | 532 | 535 | 261,000 |
| 1996/06/27 | 530 | 534 | 527 | 527 | 130,000 |
| 1996/06/26 | 537 | 538 | 532 | 537 | 260,000 |
| 1996/06/25 | 533 | 540 | 531 | 531 | 361,000 |
| 1996/06/24 | 539 | 540 | 536 | 539 | 261,000 |
| 1996/06/21 | 534 | 543 | 529 | 533 | 754,000 |
| 1996/06/20 | 523 | 529 | 517 | 529 | 260,000 |
| 1996/06/19 | 521 | 532 | 521 | 522 | 669,000 |
| 1996/06/18 | 517 | 528 | 513 | 527 | 268,000 |
| 1996/06/17 | 517 | 529 | 517 | 517 | 379,000 |
| 1996/06/14 | 521 | 523 | 510 | 517 | 1,851,000 |
| 1996/06/13 | 509 | 511 | 506 | 507 | 201,000 |
| 1996/06/12 | 500 | 501 | 496 | 499 | 249,000 |
| 1996/06/11 | 501 | 501 | 495 | 501 | 186,000 |
| 1996/06/10 | 502 | 502 | 496 | 501 | 113,000 |
| 1996/06/07 | 505 | 505 | 499 | 502 | 165,000 |
| 1996/06/06 | 509 | 510 | 503 | 504 | 139,000 |
| 1996/06/05 | 505 | 506 | 501 | 504 | 84,000 |
| 1996/06/04 | 495 | 505 | 493 | 501 | 162,000 |
| 1996/06/03 | 518 | 518 | 487 | 490 | 240,000 |
| 1996/05/31 | 521 | 522 | 512 | 513 | 150,000 |
| 1996/05/30 | 510 | 516 | 505 | 511 | 139,000 |
| 1996/05/29 | 512 | 525 | 512 | 521 | 476,000 |
| 1996/05/28 | 520 | 524 | 507 | 516 | 158,000 |
| 1996/05/27 | 515 | 516 | 496 | 516 | 142,000 |
| 1996/05/24 | 518 | 518 | 504 | 511 | 389,000 |
| 1996/05/23 | 517 | 524 | 512 | 520 | 137,000 |
| 1996/05/22 | 516 | 526 | 496 | 511 | 121,000 |
| 1996/05/21 | 530 | 530 | 519 | 526 | 288,000 |
| 1996/05/20 | 520 | 538 | 520 | 524 | 364,000 |
| 1996/05/17 | 507 | 517 | 493 | 516 | 189,000 |
| 1996/05/16 | 520 | 523 | 508 | 517 | 416,000 |
| 1996/05/15 | 493 | 515 | 493 | 515 | 455,000 |
| 1996/05/14 | 500 | 500 | 488 | 489 | 151,000 |
| 1996/05/13 | 503 | 503 | 490 | 490 | 127,000 |
| 1996/05/10 | 491 | 500 | 491 | 493 | 255,000 |
| 1996/05/09 | 509 | 509 | 490 | 491 | 316,000 |
| 1996/05/08 | 495 | 510 | 495 | 510 | 207,000 |
| 1996/05/07 | 497 | 498 | 495 | 495 | 172,000 |
| 1996/05/02 | 499 | 501 | 495 | 495 | 516,000 |
| 1996/05/01 | 501 | 518 | 500 | 502 | 382,000 |
| 1996/04/30 | 510 | 510 | 499 | 501 | 283,000 |
| 1996/04/26 | 511 | 515 | 511 | 511 | 294,000 |
| 1996/04/25 | 516 | 521 | 511 | 511 | 142,000 |
| 1996/04/24 | 516 | 522 | 513 | 521 | 224,000 |
| 1996/04/23 | 526 | 526 | 512 | 517 | 189,000 |
| 1996/04/22 | 511 | 520 | 511 | 520 | 308,000 |
| 1996/04/19 | 504 | 508 | 501 | 503 | 166,000 |
| 1996/04/18 | 510 | 514 | 500 | 504 | 234,000 |
| 1996/04/17 | 518 | 520 | 507 | 507 | 229,000 |
| 1996/04/16 | 517 | 523 | 512 | 513 | 272,000 |
| 1996/04/15 | 524 | 524 | 516 | 517 | 230,000 |
| 1996/04/12 | 505 | 513 | 505 | 509 | 386,000 |
| 1996/04/11 | 508 | 508 | 504 | 505 | 201,000 |
| 1996/04/10 | 515 | 520 | 503 | 503 | 140,000 |
| 1996/04/09 | 525 | 525 | 513 | 516 | 141,000 |
| 1996/04/08 | 508 | 514 | 506 | 509 | 125,000 |
| 1996/04/05 | 509 | 528 | 509 | 528 | 182,000 |
| 1996/04/04 | 512 | 520 | 512 | 514 | 261,000 |
| 1996/04/03 | 520 | 528 | 505 | 510 | 254,000 |
| 1996/04/02 | 517 | 520 | 510 | 517 | 302,000 |
| 1996/04/01 | 530 | 530 | 510 | 517 | 524,000 |
| 1996/03/29 | 517 | 517 | 511 | 511 | 250,000 |
| 1996/03/28 | 529 | 535 | 510 | 520 | 647,000 |
| 1996/03/27 | 509 | 539 | 508 | 532 | 1,565,000 |
| 1996/03/26 | 491 | 509 | 489 | 509 | 522,000 |
| 1996/03/25 | 494 | 494 | 488 | 491 | 172,000 |
| 1996/03/22 | 484 | 490 | 481 | 488 | 275,000 |
| 1996/03/21 | 484 | 485 | 472 | 476 | 236,000 |
| 1996/03/19 | 478 | 483 | 469 | 476 | 270,000 |
| 1996/03/18 | 475 | 484 | 475 | 483 | 241,000 |
| 1996/03/15 | 467 | 484 | 467 | 475 | 402,000 |
| 1996/03/14 | 465 | 468 | 462 | 467 | 152,000 |
| 1996/03/13 | 466 | 470 | 461 | 470 | 196,000 |
| 1996/03/12 | 465 | 471 | 465 | 468 | 132,000 |
| 1996/03/11 | 471 | 471 | 460 | 460 | 222,000 |
| 1996/03/08 | 469 | 481 | 469 | 476 | 3,372,000 |
| 1996/03/07 | 465 | 475 | 458 | 475 | 356,000 |
| 1996/03/06 | 470 | 470 | 458 | 467 | 195,000 |
| 1996/03/05 | 453 | 478 | 453 | 472 | 244,000 |
| 1996/03/04 | 453 | 459 | 452 | 452 | 80,000 |
| 1996/03/01 | 446 | 470 | 445 | 468 | 176,000 |
| 1996/02/29 | 460 | 460 | 446 | 455 | 117,000 |
| 1996/02/28 | 463 | 466 | 445 | 445 | 182,000 |
| 1996/02/27 | 480 | 480 | 440 | 440 | 234,000 |
| 1996/02/26 | 472 | 475 | 470 | 475 | 217,000 |
| 1996/02/23 | 472 | 474 | 468 | 470 | 199,000 |
| 1996/02/22 | 476 | 476 | 460 | 462 | 131,000 |
| 1996/02/21 | 492 | 492 | 464 | 468 | 205,000 |
| 1996/02/20 | 490 | 490 | 477 | 484 | 94,000 |
| 1996/02/19 | 487 | 495 | 480 | 495 | 135,000 |
| 1996/02/16 | 490 | 491 | 483 | 487 | 191,000 |
| 1996/02/15 | 482 | 495 | 482 | 495 | 192,000 |
| 1996/02/14 | 483 | 490 | 480 | 487 | 190,000 |
| 1996/02/13 | 488 | 488 | 483 | 483 | 156,000 |
| 1996/02/09 | 490 | 490 | 483 | 483 | 403,000 |
| 1996/02/08 | 486 | 490 | 481 | 490 | 115,000 |
| 1996/02/07 | 490 | 490 | 481 | 486 | 399,000 |
| 1996/02/06 | 482 | 490 | 479 | 487 | 155,000 |
| 1996/02/05 | 490 | 491 | 478 | 488 | 159,000 |
| 1996/02/02 | 486 | 493 | 485 | 485 | 259,000 |
| 1996/02/01 | 485 | 487 | 482 | 485 | 231,000 |
| 1996/01/31 | 497 | 497 | 482 | 482 | 284,000 |
| 1996/01/30 | 490 | 495 | 488 | 494 | 258,000 |
| 1996/01/29 | 487 | 489 | 480 | 485 | 170,000 |
| 1996/01/26 | 475 | 490 | 472 | 490 | 217,000 |
| 1996/01/25 | 485 | 490 | 480 | 485 | 466,000 |
| 1996/01/24 | 470 | 485 | 470 | 485 | 196,000 |
| 1996/01/23 | 484 | 485 | 472 | 472 | 133,000 |
| 1996/01/22 | 487 | 487 | 471 | 480 | 84,000 |
| 1996/01/19 | 490 | 492 | 480 | 484 | 110,000 |
| 1996/01/18 | 486 | 489 | 482 | 488 | 170,000 |
| 1996/01/17 | 494 | 495 | 490 | 494 | 156,000 |
| 1996/01/16 | 486 | 495 | 485 | 485 | 244,000 |
| 1996/01/12 | 499 | 499 | 480 | 485 | 364,000 |
| 1996/01/11 | 486 | 495 | 484 | 495 | 130,000 |
| 1996/01/10 | 482 | 497 | 482 | 496 | 194,000 |
| 1996/01/09 | 482 | 488 | 476 | 487 | 189,000 |
| 1996/01/08 | 479 | 489 | 475 | 482 | 228,000 |
| 1996/01/05 | 475 | 489 | 469 | 484 | 347,000 |
| 1996/01/04 | 484 | 490 | 480 | 480 | 180,000 |