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 |
---|---|---|---|---|---|
1998/12/30 | 150 | 157 | 150 | 152 | 63,000 |
1998/12/29 | 150 | 152 | 148 | 150 | 145,000 |
1998/12/28 | 153 | 153 | 150 | 150 | 128,000 |
1998/12/25 | 152 | 155 | 152 | 152 | 156,000 |
1998/12/24 | 152 | 153 | 150 | 151 | 207,000 |
1998/12/22 | 165 | 165 | 150 | 152 | 370,000 |
1998/12/21 | 157 | 160 | 155 | 160 | 99,000 |
1998/12/18 | 163 | 163 | 160 | 160 | 96,000 |
1998/12/17 | 164 | 166 | 161 | 166 | 259,000 |
1998/12/16 | 167 | 167 | 161 | 166 | 228,000 |
1998/12/15 | 161 | 168 | 161 | 165 | 287,000 |
1998/12/14 | 163 | 165 | 158 | 164 | 236,000 |
1998/12/11 | 158 | 169 | 158 | 158 | 1,377,000 |
1998/12/10 | 173 | 175 | 167 | 167 | 223,000 |
1998/12/09 | 170 | 171 | 164 | 171 | 138,000 |
1998/12/08 | 173 | 180 | 170 | 170 | 744,000 |
1998/12/07 | 172 | 177 | 169 | 174 | 400,000 |
1998/12/04 | 165 | 173 | 164 | 172 | 622,000 |
1998/12/03 | 166 | 168 | 163 | 165 | 231,000 |
1998/12/02 | 164 | 170 | 162 | 167 | 606,000 |
1998/12/01 | 165 | 167 | 159 | 164 | 490,000 |
1998/11/30 | 165 | 166 | 162 | 166 | 453,000 |
1998/11/27 | 161 | 164 | 160 | 161 | 458,000 |
1998/11/26 | 156 | 162 | 156 | 158 | 195,000 |
1998/11/25 | 160 | 160 | 155 | 155 | 157,000 |
1998/11/24 | 159 | 163 | 157 | 162 | 239,000 |
1998/11/20 | 157 | 159 | 154 | 159 | 206,000 |
1998/11/19 | 152 | 157 | 152 | 152 | 225,000 |
1998/11/18 | 155 | 159 | 154 | 157 | 751,000 |
1998/11/17 | 159 | 159 | 152 | 155 | 95,000 |
1998/11/16 | 156 | 159 | 155 | 159 | 218,000 |
1998/11/13 | 153 | 156 | 148 | 152 | 838,000 |
1998/11/12 | 155 | 158 | 152 | 152 | 158,000 |
1998/11/11 | 155 | 160 | 151 | 160 | 398,000 |
1998/11/10 | 158 | 162 | 155 | 155 | 133,000 |
1998/11/09 | 156 | 160 | 154 | 160 | 121,000 |
1998/11/06 | 156 | 159 | 154 | 154 | 80,000 |
1998/11/05 | 166 | 166 | 154 | 154 | 281,000 |
1998/11/04 | 164 | 168 | 156 | 168 | 273,000 |
1998/11/02 | 160 | 164 | 158 | 164 | 175,000 |
1998/10/30 | 158 | 160 | 154 | 160 | 322,000 |
1998/10/29 | 151 | 160 | 150 | 158 | 171,000 |
1998/10/28 | 153 | 154 | 150 | 151 | 233,000 |
1998/10/27 | 156 | 160 | 153 | 153 | 187,000 |
1998/10/26 | 154 | 160 | 154 | 156 | 141,000 |
1998/10/23 | 164 | 166 | 156 | 160 | 192,000 |
1998/10/22 | 162 | 170 | 158 | 164 | 741,000 |
1998/10/21 | 164 | 169 | 163 | 167 | 564,000 |
1998/10/20 | 158 | 164 | 155 | 164 | 179,000 |
1998/10/19 | 150 | 166 | 150 | 163 | 339,000 |
1998/10/16 | 158 | 158 | 152 | 152 | 167,000 |
1998/10/15 | 156 | 159 | 150 | 154 | 199,000 |
1998/10/14 | 158 | 162 | 154 | 158 | 141,000 |
1998/10/13 | 165 | 165 | 152 | 155 | 304,000 |
1998/10/12 | 163 | 167 | 158 | 166 | 286,000 |
1998/10/09 | 149 | 163 | 149 | 156 | 668,000 |
1998/10/08 | 165 | 165 | 154 | 154 | 348,000 |
1998/10/07 | 154 | 168 | 154 | 167 | 487,000 |
1998/10/06 | 149 | 155 | 149 | 154 | 208,000 |
1998/10/05 | 145 | 149 | 144 | 149 | 191,000 |
1998/10/02 | 148 | 156 | 144 | 150 | 511,000 |
1998/10/01 | 147 | 156 | 143 | 148 | 244,000 |
1998/09/30 | 160 | 163 | 147 | 147 | 370,000 |
1998/09/29 | 157 | 160 | 153 | 155 | 240,000 |
1998/09/28 | 162 | 168 | 157 | 165 | 161,000 |
1998/09/25 | 164 | 164 | 155 | 157 | 113,000 |
1998/09/24 | 166 | 168 | 161 | 166 | 170,000 |
1998/09/22 | 163 | 166 | 160 | 166 | 359,000 |
1998/09/21 | 159 | 160 | 153 | 158 | 181,000 |
1998/09/18 | 152 | 159 | 150 | 158 | 154,000 |
1998/09/17 | 159 | 162 | 150 | 152 | 171,000 |
1998/09/16 | 163 | 168 | 155 | 155 | 154,000 |
1998/09/14 | 161 | 168 | 154 | 166 | 168,000 |
1998/09/11 | 164 | 165 | 150 | 150 | 2,690,000 |
1998/09/10 | 164 | 167 | 158 | 165 | 124,000 |
1998/09/09 | 170 | 172 | 155 | 157 | 373,000 |
1998/09/08 | 164 | 172 | 146 | 172 | 559,000 |
1998/09/07 | 146 | 169 | 145 | 163 | 735,000 |
1998/09/04 | 149 | 155 | 149 | 149 | 199,000 |
1998/09/03 | 157 | 160 | 149 | 155 | 372,000 |
1998/09/02 | 160 | 166 | 156 | 157 | 435,000 |
1998/09/01 | 149 | 170 | 148 | 169 | 389,000 |
1998/08/31 | 150 | 160 | 150 | 155 | 241,000 |
1998/08/28 | 153 | 159 | 141 | 150 | 664,000 |
1998/08/27 | 165 | 165 | 150 | 153 | 537,000 |
1998/08/26 | 174 | 174 | 165 | 165 | 232,000 |
1998/08/25 | 176 | 177 | 171 | 175 | 84,000 |
1998/08/24 | 169 | 171 | 166 | 168 | 184,000 |
1998/08/21 | 173 | 179 | 173 | 176 | 158,000 |
1998/08/20 | 173 | 178 | 171 | 176 | 203,000 |
1998/08/19 | 166 | 176 | 166 | 173 | 281,000 |
1998/08/18 | 165 | 171 | 163 | 169 | 272,000 |
1998/08/17 | 173 | 173 | 162 | 164 | 512,000 |
1998/08/14 | 171 | 177 | 169 | 169 | 1,143,000 |
1998/08/13 | 176 | 177 | 171 | 172 | 294,000 |
1998/08/12 | 174 | 178 | 171 | 171 | 375,000 |
1998/08/11 | 176 | 176 | 170 | 170 | 342,000 |
1998/08/10 | 180 | 180 | 172 | 172 | 292,000 |
1998/08/07 | 185 | 185 | 180 | 180 | 121,000 |
1998/08/06 | 190 | 190 | 182 | 183 | 175,000 |
1998/08/05 | 187 | 188 | 182 | 185 | 213,000 |
1998/08/04 | 186 | 194 | 186 | 187 | 167,000 |
1998/08/03 | 192 | 192 | 185 | 186 | 352,000 |
1998/07/31 | 188 | 192 | 188 | 192 | 228,000 |
1998/07/30 | 190 | 193 | 188 | 188 | 128,000 |
1998/07/29 | 188 | 192 | 187 | 188 | 217,000 |
1998/07/28 | 188 | 192 | 186 | 188 | 323,000 |
1998/07/27 | 197 | 198 | 185 | 185 | 307,000 |
1998/07/24 | 194 | 201 | 185 | 197 | 339,000 |
1998/07/23 | 196 | 196 | 189 | 189 | 263,000 |
1998/07/22 | 197 | 202 | 191 | 191 | 339,000 |
1998/07/21 | 198 | 203 | 194 | 194 | 372,000 |
1998/07/17 | 204 | 204 | 194 | 198 | 485,000 |
1998/07/16 | 208 | 208 | 197 | 204 | 347,000 |
1998/07/15 | 203 | 205 | 198 | 203 | 224,000 |
1998/07/14 | 204 | 204 | 196 | 198 | 262,000 |
1998/07/13 | 186 | 199 | 185 | 199 | 392,000 |
1998/07/10 | 217 | 217 | 189 | 191 | 1,082,000 |
1998/07/09 | 217 | 219 | 211 | 213 | 249,000 |
1998/07/08 | 225 | 229 | 220 | 222 | 514,000 |
1998/07/07 | 219 | 225 | 216 | 220 | 554,000 |
1998/07/06 | 207 | 217 | 205 | 214 | 475,000 |
1998/07/03 | 199 | 205 | 197 | 204 | 430,000 |
1998/07/02 | 200 | 205 | 199 | 201 | 809,000 |
1998/07/01 | 186 | 194 | 183 | 192 | 377,000 |
1998/06/30 | 178 | 185 | 176 | 183 | 323,000 |
1998/06/29 | 172 | 177 | 172 | 173 | 136,000 |
1998/06/26 | 172 | 172 | 168 | 172 | 431,000 |
1998/06/25 | 179 | 179 | 172 | 173 | 301,000 |
1998/06/24 | 180 | 180 | 178 | 178 | 307,000 |
1998/06/23 | 187 | 187 | 180 | 180 | 174,000 |
1998/06/22 | 188 | 192 | 187 | 190 | 235,000 |
1998/06/19 | 183 | 187 | 183 | 186 | 124,000 |
1998/06/18 | 186 | 187 | 180 | 183 | 303,000 |
1998/06/17 | 171 | 174 | 170 | 171 | 154,000 |
1998/06/16 | 170 | 174 | 168 | 170 | 325,000 |
1998/06/15 | 171 | 174 | 170 | 172 | 282,000 |
1998/06/12 | 173 | 175 | 165 | 171 | 1,262,000 |
1998/06/11 | 180 | 180 | 173 | 173 | 349,000 |
1998/06/10 | 185 | 185 | 180 | 181 | 312,000 |
1998/06/09 | 185 | 186 | 181 | 184 | 288,000 |
1998/06/08 | 185 | 186 | 183 | 185 | 179,000 |
1998/06/05 | 188 | 189 | 185 | 186 | 217,000 |
1998/06/04 | 185 | 190 | 185 | 188 | 57,000 |
1998/06/03 | 186 | 190 | 185 | 187 | 263,000 |
1998/06/02 | 189 | 193 | 186 | 191 | 99,000 |
1998/06/01 | 196 | 199 | 186 | 188 | 310,000 |
1998/05/29 | 193 | 198 | 192 | 196 | 252,000 |
1998/05/28 | 191 | 204 | 191 | 196 | 137,000 |
1998/05/27 | 195 | 201 | 190 | 192 | 288,000 |
1998/05/26 | 197 | 205 | 197 | 205 | 188,000 |
1998/05/25 | 198 | 200 | 196 | 197 | 148,000 |
1998/05/22 | 193 | 203 | 193 | 200 | 326,000 |
1998/05/21 | 186 | 195 | 186 | 192 | 270,000 |
1998/05/20 | 186 | 190 | 185 | 186 | 152,000 |
1998/05/19 | 189 | 189 | 181 | 185 | 240,000 |
1998/05/18 | 184 | 189 | 179 | 189 | 225,000 |
1998/05/15 | 180 | 190 | 180 | 180 | 333,000 |
1998/05/14 | 185 | 188 | 181 | 181 | 375,000 |
1998/05/13 | 191 | 195 | 184 | 185 | 551,000 |
1998/05/12 | 201 | 201 | 194 | 195 | 294,000 |
1998/05/11 | 206 | 206 | 195 | 196 | 195,000 |
1998/05/08 | 186 | 205 | 185 | 196 | 855,000 |
1998/05/07 | 186 | 194 | 185 | 191 | 205,000 |
1998/05/06 | 189 | 192 | 181 | 186 | 342,000 |
1998/05/01 | 205 | 205 | 195 | 204 | 288,000 |
1998/04/30 | 201 | 206 | 196 | 201 | 171,000 |
1998/04/28 | 201 | 205 | 196 | 196 | 356,000 |
1998/04/27 | 208 | 210 | 201 | 201 | 375,000 |
1998/04/24 | 210 | 220 | 206 | 210 | 231,000 |
1998/04/23 | 208 | 212 | 205 | 205 | 200,000 |
1998/04/22 | 212 | 216 | 206 | 213 | 335,000 |
1998/04/21 | 215 | 228 | 208 | 216 | 342,000 |
1998/04/20 | 211 | 217 | 205 | 210 | 182,000 |
1998/04/17 | 208 | 221 | 200 | 211 | 415,000 |
1998/04/16 | 222 | 227 | 207 | 207 | 372,000 |
1998/04/15 | 219 | 228 | 219 | 220 | 117,000 |
1998/04/14 | 223 | 229 | 217 | 218 | 240,000 |
1998/04/13 | 220 | 225 | 212 | 223 | 139,000 |
1998/04/10 | 229 | 229 | 222 | 225 | 320,000 |
1998/04/09 | 227 | 229 | 225 | 229 | 193,000 |
1998/04/08 | 223 | 231 | 221 | 230 | 527,000 |
1998/04/07 | 212 | 223 | 212 | 223 | 323,000 |
1998/04/06 | 211 | 215 | 207 | 214 | 307,000 |
1998/04/03 | 206 | 215 | 200 | 209 | 548,000 |
1998/04/02 | 226 | 236 | 203 | 208 | 451,000 |
1998/04/01 | 249 | 255 | 236 | 236 | 395,000 |
1998/03/31 | 241 | 259 | 241 | 251 | 384,000 |
1998/03/30 | 266 | 266 | 240 | 240 | 323,000 |
1998/03/27 | 275 | 275 | 257 | 257 | 176,000 |
1998/03/26 | 271 | 282 | 265 | 272 | 457,000 |
1998/03/25 | 274 | 286 | 266 | 271 | 307,000 |
1998/03/24 | 268 | 277 | 266 | 277 | 500,000 |
1998/03/23 | 270 | 274 | 265 | 273 | 319,000 |
1998/03/20 | 250 | 271 | 250 | 271 | 344,000 |
1998/03/19 | 260 | 265 | 251 | 259 | 152,000 |
1998/03/18 | 267 | 267 | 248 | 250 | 232,000 |
1998/03/17 | 263 | 267 | 257 | 267 | 131,000 |
1998/03/16 | 265 | 271 | 261 | 262 | 88,000 |
1998/03/13 | 245 | 272 | 245 | 272 | 1,174,000 |
1998/03/12 | 265 | 265 | 251 | 251 | 77,000 |
1998/03/11 | 264 | 265 | 257 | 260 | 85,000 |
1998/03/10 | 262 | 274 | 260 | 274 | 232,000 |
1998/03/09 | 273 | 273 | 260 | 260 | 339,000 |
1998/03/06 | 250 | 268 | 249 | 268 | 202,000 |
1998/03/05 | 253 | 253 | 248 | 249 | 101,000 |
1998/03/04 | 265 | 269 | 260 | 260 | 86,000 |
1998/03/03 | 266 | 270 | 260 | 270 | 118,000 |
1998/03/02 | 269 | 275 | 265 | 270 | 283,000 |
1998/02/27 | 252 | 260 | 250 | 260 | 175,000 |
1998/02/26 | 238 | 248 | 231 | 242 | 127,000 |
1998/02/25 | 234 | 243 | 226 | 243 | 281,000 |
1998/02/24 | 251 | 251 | 234 | 234 | 306,000 |
1998/02/23 | 250 | 258 | 250 | 253 | 136,000 |
1998/02/20 | 253 | 253 | 245 | 253 | 293,000 |
1998/02/19 | 246 | 257 | 242 | 253 | 248,000 |
1998/02/18 | 257 | 257 | 247 | 249 | 287,000 |
1998/02/17 | 252 | 258 | 252 | 258 | 65,000 |
1998/02/16 | 267 | 268 | 257 | 258 | 155,000 |
1998/02/13 | 285 | 285 | 265 | 267 | 555,000 |
1998/02/12 | 275 | 283 | 275 | 281 | 187,000 |
1998/02/10 | 274 | 285 | 274 | 284 | 288,000 |
1998/02/09 | 284 | 289 | 279 | 288 | 275,000 |
1998/02/06 | 280 | 281 | 278 | 279 | 270,000 |
1998/02/05 | 271 | 278 | 269 | 278 | 357,000 |
1998/02/04 | 278 | 279 | 272 | 272 | 194,000 |
1998/02/03 | 274 | 278 | 270 | 275 | 219,000 |
1998/02/02 | 265 | 270 | 262 | 264 | 304,000 |
1998/01/30 | 263 | 265 | 255 | 262 | 508,000 |
1998/01/29 | 270 | 274 | 258 | 258 | 250,000 |
1998/01/28 | 265 | 269 | 255 | 269 | 328,000 |
1998/01/27 | 258 | 264 | 240 | 257 | 327,000 |
1998/01/26 | 248 | 267 | 248 | 257 | 330,000 |
1998/01/23 | 248 | 260 | 247 | 247 | 433,000 |
1998/01/22 | 245 | 248 | 235 | 241 | 352,000 |
1998/01/21 | 240 | 249 | 239 | 249 | 422,000 |
1998/01/20 | 222 | 236 | 220 | 234 | 250,000 |
1998/01/19 | 225 | 230 | 220 | 223 | 213,000 |
1998/01/16 | 199 | 220 | 195 | 220 | 491,000 |
1998/01/14 | 191 | 195 | 180 | 184 | 297,000 |
1998/01/13 | 189 | 189 | 180 | 187 | 150,000 |
1998/01/12 | 179 | 189 | 179 | 184 | 152,000 |
1998/01/09 | 181 | 191 | 167 | 189 | 389,000 |
1998/01/08 | 180 | 196 | 180 | 181 | 357,000 |
1998/01/07 | 187 | 190 | 180 | 180 | 157,000 |
1998/01/06 | 192 | 195 | 177 | 182 | 370,000 |
1998/01/05 | 198 | 205 | 180 | 195 | 130,000 |