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 |
---|---|---|---|---|---|
1997/12/30 | 195 | 205 | 195 | 198 | 243,000 |
1997/12/29 | 190 | 193 | 166 | 175 | 298,000 |
1997/12/26 | 213 | 215 | 185 | 185 | 208,000 |
1997/12/25 | 204 | 218 | 199 | 207 | 260,000 |
1997/12/24 | 213 | 213 | 195 | 204 | 265,000 |
1997/12/22 | 207 | 212 | 198 | 208 | 321,000 |
1997/12/19 | 226 | 229 | 200 | 206 | 510,000 |
1997/12/18 | 231 | 239 | 230 | 235 | 319,000 |
1997/12/17 | 230 | 244 | 228 | 235 | 588,000 |
1997/12/16 | 226 | 239 | 221 | 230 | 173,000 |
1997/12/15 | 223 | 230 | 220 | 230 | 163,000 |
1997/12/12 | 235 | 235 | 222 | 225 | 1,347,000 |
1997/12/11 | 244 | 244 | 228 | 228 | 138,000 |
1997/12/10 | 239 | 239 | 229 | 229 | 124,000 |
1997/12/09 | 245 | 250 | 235 | 244 | 298,000 |
1997/12/08 | 231 | 233 | 225 | 226 | 188,000 |
1997/12/05 | 233 | 240 | 233 | 233 | 381,000 |
1997/12/04 | 236 | 241 | 233 | 234 | 78,000 |
1997/12/03 | 245 | 245 | 240 | 241 | 125,000 |
1997/12/02 | 246 | 252 | 244 | 246 | 216,000 |
1997/12/01 | 247 | 258 | 242 | 256 | 313,000 |
1997/11/28 | 242 | 247 | 237 | 242 | 367,000 |
1997/11/27 | 240 | 249 | 232 | 247 | 243,000 |
1997/11/26 | 231 | 240 | 229 | 231 | 242,000 |
1997/11/25 | 220 | 240 | 220 | 231 | 756,000 |
1997/11/21 | 246 | 251 | 245 | 246 | 391,000 |
1997/11/20 | 234 | 255 | 234 | 245 | 344,000 |
1997/11/19 | 258 | 258 | 225 | 232 | 184,000 |
1997/11/18 | 245 | 274 | 245 | 267 | 386,000 |
1997/11/17 | 227 | 260 | 227 | 250 | 386,000 |
1997/11/14 | 228 | 238 | 225 | 225 | 909,000 |
1997/11/13 | 235 | 248 | 227 | 238 | 229,000 |
1997/11/12 | 235 | 246 | 225 | 225 | 447,000 |
1997/11/11 | 239 | 248 | 237 | 239 | 432,000 |
1997/11/10 | 232 | 250 | 232 | 236 | 279,000 |
1997/11/07 | 255 | 255 | 234 | 234 | 406,000 |
1997/11/06 | 259 | 261 | 255 | 256 | 375,000 |
1997/11/05 | 272 | 273 | 255 | 262 | 264,000 |
1997/11/04 | 289 | 289 | 265 | 268 | 283,000 |
1997/10/31 | 264 | 289 | 264 | 281 | 368,000 |
1997/10/30 | 289 | 289 | 264 | 267 | 258,000 |
1997/10/29 | 285 | 288 | 275 | 286 | 512,000 |
1997/10/28 | 270 | 278 | 264 | 275 | 426,000 |
1997/10/27 | 269 | 278 | 264 | 278 | 343,000 |
1997/10/24 | 254 | 277 | 252 | 273 | 467,000 |
1997/10/23 | 270 | 275 | 250 | 259 | 448,000 |
1997/10/22 | 261 | 279 | 255 | 279 | 346,000 |
1997/10/21 | 264 | 269 | 260 | 261 | 491,000 |
1997/10/20 | 256 | 271 | 255 | 264 | 193,000 |
1997/10/17 | 254 | 258 | 252 | 258 | 356,000 |
1997/10/16 | 250 | 263 | 247 | 260 | 359,000 |
1997/10/15 | 241 | 250 | 240 | 245 | 670,000 |
1997/10/14 | 231 | 245 | 221 | 240 | 265,000 |
1997/10/13 | 237 | 243 | 236 | 240 | 199,000 |
1997/10/09 | 243 | 243 | 232 | 234 | 581,000 |
1997/10/08 | 235 | 247 | 235 | 241 | 343,000 |
1997/10/07 | 240 | 250 | 230 | 236 | 467,000 |
1997/10/06 | 230 | 241 | 228 | 241 | 509,000 |
1997/10/03 | 225 | 234 | 220 | 234 | 175,000 |
1997/10/02 | 227 | 227 | 218 | 220 | 349,000 |
1997/10/01 | 234 | 237 | 216 | 227 | 349,000 |
1997/09/30 | 246 | 246 | 238 | 238 | 227,000 |
1997/09/29 | 230 | 241 | 230 | 241 | 499,000 |
1997/09/26 | 253 | 253 | 229 | 230 | 176,000 |
1997/09/25 | 255 | 256 | 251 | 256 | 84,000 |
1997/09/24 | 260 | 262 | 255 | 256 | 280,000 |
1997/09/22 | 262 | 263 | 260 | 260 | 256,000 |
1997/09/19 | 266 | 266 | 262 | 263 | 245,000 |
1997/09/18 | 266 | 267 | 265 | 266 | 452,000 |
1997/09/17 | 270 | 274 | 265 | 265 | 463,000 |
1997/09/16 | 267 | 270 | 264 | 268 | 332,000 |
1997/09/12 | 268 | 268 | 263 | 264 | 1,279,000 |
1997/09/11 | 281 | 281 | 265 | 268 | 264,000 |
1997/09/10 | 282 | 282 | 280 | 281 | 236,000 |
1997/09/09 | 284 | 286 | 281 | 285 | 183,000 |
1997/09/08 | 286 | 286 | 281 | 281 | 51,000 |
1997/09/05 | 282 | 289 | 281 | 286 | 131,000 |
1997/09/04 | 295 | 297 | 285 | 295 | 170,000 |
1997/09/03 | 298 | 298 | 294 | 295 | 283,000 |
1997/09/02 | 289 | 295 | 286 | 293 | 337,000 |
1997/09/01 | 285 | 285 | 282 | 284 | 187,000 |
1997/08/29 | 282 | 288 | 281 | 282 | 198,000 |
1997/08/28 | 282 | 283 | 280 | 283 | 222,000 |
1997/08/27 | 283 | 284 | 278 | 281 | 320,000 |
1997/08/26 | 288 | 289 | 284 | 285 | 178,000 |
1997/08/25 | 294 | 295 | 283 | 289 | 226,000 |
1997/08/22 | 294 | 299 | 288 | 295 | 653,000 |
1997/08/21 | 289 | 294 | 284 | 294 | 549,000 |
1997/08/20 | 274 | 287 | 271 | 285 | 502,000 |
1997/08/19 | 280 | 281 | 262 | 269 | 564,000 |
1997/08/18 | 291 | 293 | 270 | 281 | 463,000 |
1997/08/15 | 305 | 305 | 293 | 294 | 206,000 |
1997/08/14 | 295 | 297 | 287 | 297 | 298,000 |
1997/08/13 | 297 | 297 | 286 | 290 | 548,000 |
1997/08/12 | 297 | 298 | 288 | 298 | 644,000 |
1997/08/11 | 309 | 314 | 295 | 295 | 376,000 |
1997/08/08 | 319 | 323 | 302 | 316 | 704,000 |
1997/08/07 | 329 | 329 | 310 | 324 | 380,000 |
1997/08/06 | 339 | 339 | 314 | 330 | 497,000 |
1997/08/05 | 340 | 342 | 330 | 340 | 220,000 |
1997/08/04 | 339 | 341 | 333 | 339 | 305,000 |
1997/08/01 | 357 | 357 | 334 | 340 | 400,000 |
1997/07/31 | 370 | 373 | 355 | 360 | 370,000 |
1997/07/30 | 385 | 385 | 375 | 380 | 113,000 |
1997/07/29 | 398 | 398 | 384 | 390 | 94,000 |
1997/07/28 | 399 | 400 | 391 | 400 | 81,000 |
1997/07/25 | 393 | 403 | 388 | 399 | 110,000 |
1997/07/24 | 398 | 405 | 397 | 397 | 194,000 |
1997/07/23 | 406 | 410 | 388 | 403 | 271,000 |
1997/07/22 | 418 | 419 | 403 | 410 | 137,000 |
1997/07/18 | 415 | 423 | 407 | 423 | 197,000 |
1997/07/17 | 402 | 424 | 398 | 424 | 270,000 |
1997/07/16 | 393 | 402 | 390 | 402 | 231,000 |
1997/07/15 | 388 | 404 | 388 | 402 | 158,000 |
1997/07/14 | 394 | 398 | 391 | 398 | 116,000 |
1997/07/11 | 398 | 399 | 382 | 396 | 527,000 |
1997/07/10 | 391 | 399 | 380 | 399 | 253,000 |
1997/07/09 | 400 | 400 | 380 | 394 | 201,000 |
1997/07/08 | 404 | 405 | 398 | 403 | 98,000 |
1997/07/07 | 396 | 404 | 395 | 404 | 98,000 |
1997/07/04 | 406 | 407 | 400 | 401 | 224,000 |
1997/07/03 | 410 | 413 | 400 | 410 | 212,000 |
1997/07/02 | 401 | 410 | 390 | 410 | 259,000 |
1997/07/01 | 410 | 415 | 400 | 414 | 286,000 |
1997/06/30 | 412 | 420 | 409 | 420 | 108,000 |
1997/06/27 | 415 | 415 | 410 | 410 | 94,000 |
1997/06/26 | 421 | 424 | 411 | 414 | 375,000 |
1997/06/25 | 421 | 428 | 410 | 426 | 157,000 |
1997/06/24 | 409 | 421 | 402 | 421 | 115,000 |
1997/06/23 | 413 | 417 | 411 | 416 | 56,000 |
1997/06/20 | 417 | 418 | 409 | 411 | 168,000 |
1997/06/19 | 422 | 422 | 412 | 419 | 312,000 |
1997/06/18 | 426 | 426 | 415 | 425 | 110,000 |
1997/06/17 | 429 | 429 | 419 | 426 | 198,000 |
1997/06/16 | 430 | 430 | 422 | 425 | 278,000 |
1997/06/13 | 450 | 450 | 429 | 430 | 1,456,000 |
1997/06/12 | 435 | 445 | 433 | 443 | 257,000 |
1997/06/11 | 443 | 445 | 433 | 433 | 319,000 |
1997/06/10 | 426 | 443 | 426 | 443 | 174,000 |
1997/06/09 | 437 | 440 | 427 | 427 | 98,000 |
1997/06/06 | 429 | 440 | 422 | 440 | 93,000 |
1997/06/05 | 429 | 435 | 420 | 429 | 111,000 |
1997/06/04 | 431 | 436 | 425 | 425 | 131,000 |
1997/06/03 | 434 | 445 | 434 | 436 | 236,000 |
1997/06/02 | 435 | 440 | 430 | 434 | 173,000 |
1997/05/30 | 424 | 438 | 416 | 438 | 114,000 |
1997/05/29 | 424 | 428 | 418 | 428 | 188,000 |
1997/05/28 | 423 | 434 | 416 | 434 | 180,000 |
1997/05/27 | 421 | 431 | 418 | 418 | 78,000 |
1997/05/26 | 426 | 429 | 418 | 418 | 77,000 |
1997/05/23 | 425 | 439 | 424 | 424 | 179,000 |
1997/05/22 | 435 | 436 | 424 | 424 | 105,000 |
1997/05/21 | 436 | 440 | 425 | 426 | 163,000 |
1997/05/20 | 450 | 453 | 432 | 442 | 317,000 |
1997/05/19 | 444 | 450 | 440 | 450 | 468,000 |
1997/05/16 | 433 | 446 | 430 | 445 | 279,000 |
1997/05/15 | 434 | 438 | 427 | 433 | 189,000 |
1997/05/14 | 438 | 440 | 430 | 434 | 145,000 |
1997/05/13 | 445 | 449 | 435 | 438 | 331,000 |
1997/05/12 | 430 | 444 | 430 | 443 | 429,000 |
1997/05/09 | 440 | 440 | 426 | 429 | 455,000 |
1997/05/08 | 426 | 437 | 426 | 431 | 243,000 |
1997/05/07 | 440 | 441 | 422 | 426 | 248,000 |
1997/05/06 | 439 | 442 | 433 | 442 | 370,000 |
1997/05/02 | 425 | 430 | 420 | 430 | 167,000 |
1997/05/01 | 429 | 432 | 425 | 425 | 388,000 |
1997/04/30 | 416 | 424 | 416 | 421 | 200,000 |
1997/04/28 | 411 | 417 | 411 | 417 | 74,000 |
1997/04/25 | 402 | 418 | 402 | 418 | 182,000 |
1997/04/24 | 415 | 418 | 406 | 406 | 273,000 |
1997/04/23 | 412 | 415 | 411 | 411 | 447,000 |
1997/04/22 | 416 | 422 | 409 | 410 | 458,000 |
1997/04/21 | 418 | 418 | 402 | 415 | 503,000 |
1997/04/18 | 414 | 419 | 410 | 418 | 213,000 |
1997/04/17 | 404 | 413 | 404 | 412 | 307,000 |
1997/04/16 | 416 | 416 | 407 | 409 | 223,000 |
1997/04/15 | 408 | 414 | 406 | 413 | 317,000 |
1997/04/14 | 399 | 414 | 399 | 413 | 462,000 |
1997/04/11 | 389 | 404 | 388 | 404 | 474,000 |
1997/04/10 | 394 | 405 | 390 | 391 | 190,000 |
1997/04/09 | 398 | 403 | 390 | 392 | 228,000 |
1997/04/08 | 393 | 397 | 388 | 388 | 222,000 |
1997/04/07 | 386 | 411 | 385 | 393 | 245,000 |
1997/04/04 | 398 | 398 | 381 | 386 | 337,000 |
1997/04/03 | 395 | 405 | 394 | 398 | 227,000 |
1997/04/02 | 403 | 403 | 391 | 395 | 508,000 |
1997/04/01 | 412 | 412 | 390 | 403 | 359,000 |
1997/03/31 | 411 | 420 | 411 | 415 | 240,000 |
1997/03/28 | 418 | 419 | 410 | 416 | 141,000 |
1997/03/27 | 442 | 443 | 408 | 419 | 631,000 |
1997/03/26 | 445 | 447 | 440 | 443 | 279,000 |
1997/03/25 | 433 | 443 | 432 | 442 | 318,000 |
1997/03/24 | 447 | 449 | 434 | 435 | 434,000 |
1997/03/21 | 433 | 445 | 430 | 445 | 148,000 |
1997/03/19 | 440 | 440 | 431 | 435 | 288,000 |
1997/03/18 | 423 | 439 | 423 | 438 | 370,000 |
1997/03/17 | 419 | 427 | 412 | 424 | 180,000 |
1997/03/14 | 407 | 416 | 407 | 415 | 1,290,000 |
1997/03/13 | 416 | 427 | 414 | 425 | 442,000 |
1997/03/12 | 419 | 422 | 415 | 422 | 291,000 |
1997/03/11 | 418 | 426 | 417 | 422 | 293,000 |
1997/03/10 | 418 | 425 | 416 | 418 | 121,000 |
1997/03/07 | 416 | 428 | 416 | 428 | 187,000 |
1997/03/06 | 439 | 440 | 416 | 416 | 418,000 |
1997/03/05 | 440 | 442 | 429 | 431 | 813,000 |
1997/03/04 | 426 | 432 | 425 | 428 | 275,000 |
1997/03/03 | 416 | 420 | 415 | 416 | 232,000 |
1997/02/28 | 427 | 429 | 415 | 420 | 472,000 |
1997/02/27 | 420 | 434 | 420 | 432 | 346,000 |
1997/02/26 | 426 | 427 | 411 | 416 | 511,000 |
1997/02/25 | 410 | 427 | 408 | 427 | 369,000 |
1997/02/24 | 419 | 420 | 411 | 414 | 301,000 |
1997/02/21 | 435 | 440 | 420 | 421 | 417,000 |
1997/02/20 | 428 | 440 | 428 | 440 | 426,000 |
1997/02/19 | 412 | 428 | 412 | 427 | 245,000 |
1997/02/18 | 415 | 424 | 411 | 411 | 268,000 |
1997/02/17 | 408 | 412 | 402 | 410 | 247,000 |
1997/02/14 | 414 | 416 | 406 | 408 | 446,000 |
1997/02/13 | 417 | 417 | 411 | 412 | 134,000 |
1997/02/12 | 415 | 417 | 406 | 407 | 134,000 |
1997/02/10 | 400 | 420 | 400 | 417 | 138,000 |
1997/02/07 | 408 | 411 | 398 | 400 | 300,000 |
1997/02/06 | 411 | 413 | 395 | 408 | 240,000 |
1997/02/05 | 415 | 415 | 401 | 411 | 222,000 |
1997/02/04 | 402 | 429 | 402 | 415 | 223,000 |
1997/02/03 | 420 | 420 | 398 | 398 | 162,000 |
1997/01/31 | 413 | 432 | 410 | 420 | 255,000 |
1997/01/30 | 411 | 411 | 385 | 389 | 167,000 |
1997/01/29 | 405 | 421 | 395 | 421 | 216,000 |
1997/01/28 | 382 | 405 | 382 | 400 | 91,000 |
1997/01/27 | 386 | 402 | 380 | 381 | 169,000 |
1997/01/24 | 400 | 400 | 380 | 386 | 101,000 |
1997/01/23 | 411 | 415 | 404 | 408 | 104,000 |
1997/01/22 | 389 | 420 | 389 | 420 | 160,000 |
1997/01/21 | 375 | 387 | 375 | 378 | 295,000 |
1997/01/20 | 402 | 403 | 360 | 375 | 472,000 |
1997/01/17 | 407 | 423 | 395 | 401 | 189,000 |
1997/01/16 | 427 | 429 | 401 | 417 | 305,000 |
1997/01/14 | 406 | 434 | 390 | 434 | 365,000 |
1997/01/13 | 385 | 410 | 361 | 405 | 361,000 |
1997/01/10 | 375 | 409 | 373 | 390 | 887,000 |
1997/01/09 | 408 | 429 | 385 | 385 | 306,000 |
1997/01/08 | 423 | 429 | 400 | 405 | 305,000 |
1997/01/07 | 429 | 436 | 424 | 424 | 657,000 |
1997/01/06 | 426 | 434 | 420 | 431 | 132,000 |