日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 133 138 133 133 234,000
1999/12/29 136 138 132 133 376,000
1999/12/28 139 140 138 138 288,000
1999/12/27 140 141 139 139 116,000
1999/12/24 140 142 139 139 190,000
1999/12/22 140 142 139 141 172,000
1999/12/21 141 143 139 139 395,000
1999/12/20 138 142 138 141 181,000
1999/12/17 145 145 138 138 341,000
1999/12/16 142 142 140 140 492,000
1999/12/15 147 147 141 141 353,000
1999/12/14 150 150 147 147 198,000
1999/12/13 152 155 148 148 335,000
1999/12/10 155 155 151 152 2,236,000
1999/12/09 156 160 152 160 227,000
1999/12/08 157 162 157 158 270,000
1999/12/07 155 160 155 156 226,000
1999/12/06 157 160 153 155 198,000
1999/12/03 156 160 156 157 357,000
1999/12/02 158 160 156 156 178,000
1999/12/01 160 162 153 153 771,000
1999/11/30 155 160 153 157 350,000
1999/11/29 164 165 157 157 278,000
1999/11/26 161 162 156 160 218,000
1999/11/25 156 160 155 157 161,000
1999/11/24 156 163 156 160 170,000
1999/11/22 156 162 156 160 199,000
1999/11/19 158 159 153 153 337,000
1999/11/18 160 162 155 155 302,000
1999/11/17 149 159 148 155 315,000
1999/11/16 150 154 146 146 229,000
1999/11/15 158 158 141 150 312,000
1999/11/12 160 169 155 159 684,000
1999/11/11 168 174 160 160 369,000
1999/11/10 174 178 171 171 409,000
1999/11/09 179 180 171 173 294,000
1999/11/08 183 183 172 180 135,000
1999/11/05 176 185 175 184 341,000
1999/11/04 178 190 178 178 204,000
1999/11/02 178 182 177 177 155,000
1999/11/01 189 189 179 180 204,000
1999/10/29 178 190 178 185 305,000
1999/10/28 179 183 177 178 300,000
1999/10/27 181 182 177 180 285,000
1999/10/26 190 191 180 181 244,000
1999/10/25 180 190 178 183 208,000
1999/10/22 186 186 180 180 283,000
1999/10/21 187 192 181 189 336,000
1999/10/20 190 191 186 190 193,000
1999/10/19 195 195 185 190 255,000
1999/10/18 198 200 190 192 377,000
1999/10/15 194 200 188 188 202,000
1999/10/14 189 198 189 195 193,000
1999/10/13 190 195 188 188 278,000
1999/10/12 194 197 191 193 240,000
1999/10/08 194 195 185 186 572,000
1999/10/07 200 205 197 199 325,000
1999/10/06 196 200 195 197 175,000
1999/10/05 199 200 195 196 218,000
1999/10/04 200 200 197 198 160,000
1999/10/01 200 204 199 199 255,000
1999/09/30 193 202 193 201 247,000
1999/09/29 185 197 185 195 118,000
1999/09/28 187 189 185 185 186,000
1999/09/27 191 195 185 185 195,000
1999/09/24 194 202 188 188 296,000
1999/09/22 198 201 195 201 390,000
1999/09/21 198 202 198 202 267,000
1999/09/20 195 200 193 198 128,000
1999/09/17 195 200 190 192 422,000
1999/09/16 199 200 190 200 415,000
1999/09/14 203 203 199 203 242,000
1999/09/13 202 207 202 206 320,000
1999/09/10 199 209 198 202 2,018,000
1999/09/09 199 202 199 199 167,000
1999/09/08 202 202 198 199 166,000
1999/09/07 198 203 198 202 287,000
1999/09/06 200 200 196 197 324,000
1999/09/03 199 200 196 196 408,000
1999/09/02 201 203 198 199 318,000
1999/09/01 197 203 197 202 465,000
1999/08/31 201 203 196 196 534,000
1999/08/30 201 205 200 201 434,000
1999/08/27 201 203 198 200 548,000
1999/08/26 203 206 201 201 190,000
1999/08/25 207 212 202 206 356,000
1999/08/24 210 215 206 206 206,000
1999/08/23 215 218 215 215 177,000
1999/08/20 214 217 210 212 227,000
1999/08/19 202 214 201 214 150,000
1999/08/18 202 213 202 202 208,000
1999/08/17 205 206 201 202 365,000
1999/08/16 202 215 202 215 182,000
1999/08/13 195 204 193 204 760,000
1999/08/12 201 202 198 200 113,000
1999/08/11 202 205 199 204 108,000
1999/08/10 197 199 193 199 156,000
1999/08/09 191 203 191 200 215,000
1999/08/06 196 203 188 194 899,000
1999/08/05 208 210 193 193 590,000
1999/08/04 210 213 206 207 276,000
1999/08/03 215 216 210 216 306,000
1999/08/02 215 219 215 216 219,000
1999/07/30 217 225 215 215 360,000
1999/07/29 217 225 216 218 255,000
1999/07/28 228 228 215 215 278,000
1999/07/27 222 229 222 229 186,000
1999/07/26 222 230 221 223 164,000
1999/07/23 222 230 218 230 379,000
1999/07/22 235 235 223 223 345,000
1999/07/21 234 236 228 228 397,000
1999/07/19 225 238 225 234 230,000
1999/07/16 223 230 223 223 337,000
1999/07/15 226 230 222 223 401,000
1999/07/14 234 234 230 230 360,000
1999/07/13 232 237 231 234 337,000
1999/07/12 249 251 231 245 678,000
1999/07/09 224 250 224 246 1,756,000
1999/07/08 222 229 221 224 518,000
1999/07/07 225 230 220 221 364,000
1999/07/06 228 233 225 227 234,000
1999/07/05 233 235 226 228 318,000
1999/07/02 232 236 231 232 370,000
1999/07/01 244 244 230 230 410,000
1999/06/30 243 244 237 237 445,000
1999/06/29 239 243 237 240 521,000
1999/06/28 221 240 221 235 264,000
1999/06/25 235 242 226 226 358,000
1999/06/24 239 246 237 238 358,000
1999/06/23 247 249 239 239 376,000
1999/06/22 250 254 247 247 938,000
1999/06/21 251 253 246 248 1,169,000
1999/06/18 232 265 231 249 3,899,000
1999/06/17 222 235 221 233 818,000
1999/06/16 212 226 212 218 748,000
1999/06/15 213 217 210 211 239,000
1999/06/14 210 213 209 213 591,000
1999/06/11 213 221 212 212 2,758,000
1999/06/10 211 218 211 218 465,000
1999/06/09 210 215 210 211 243,000
1999/06/08 210 215 209 211 181,000
1999/06/07 209 214 209 209 220,000
1999/06/04 205 215 205 213 190,000
1999/06/03 206 209 204 205 199,000
1999/06/02 206 211 204 204 84,000
1999/06/01 208 217 204 216 231,000
1999/05/31 196 209 196 209 295,000
1999/05/28 204 208 200 201 315,000
1999/05/27 207 208 202 208 223,000
1999/05/26 206 209 204 206 265,000
1999/05/25 206 211 206 206 257,000
1999/05/24 201 210 201 206 196,000
1999/05/21 208 209 200 207 673,000
1999/05/20 220 222 208 208 528,000
1999/05/19 220 226 220 220 365,000
1999/05/18 224 226 222 224 794,000
1999/05/17 229 229 222 225 459,000
1999/05/14 228 230 220 230 1,019,000
1999/05/13 228 232 225 228 193,000
1999/05/12 230 234 229 233 584,000
1999/05/11 225 236 221 230 794,000
1999/05/10 220 225 219 221 498,000
1999/05/07 225 225 218 218 406,000
1999/05/06 221 225 216 225 366,000
1999/04/30 222 223 216 216 253,000
1999/04/28 220 223 215 222 351,000
1999/04/27 220 223 215 220 250,000
1999/04/26 220 224 218 220 238,000
1999/04/23 220 220 213 220 234,000
1999/04/22 217 220 211 220 149,000
1999/04/21 216 219 212 213 248,000
1999/04/20 208 217 207 215 257,000
1999/04/19 218 218 210 210 286,000
1999/04/16 213 225 213 215 474,000
1999/04/15 213 219 211 212 288,000
1999/04/14 220 220 212 213 360,000
1999/04/13 225 225 220 220 294,000
1999/04/12 228 230 220 220 335,000
1999/04/09 236 236 225 228 2,079,000
1999/04/08 215 229 210 224 1,187,000
1999/04/07 210 214 207 207 341,000
1999/04/06 211 215 206 206 289,000
1999/04/05 212 218 210 212 432,000
1999/04/02 214 217 207 212 413,000
1999/04/01 207 218 206 215 1,028,000
1999/03/31 195 207 190 205 535,000
1999/03/30 196 200 190 190 251,000
1999/03/29 205 209 191 200 231,000
1999/03/26 206 208 202 203 343,000
1999/03/25 200 207 200 206 633,000
1999/03/24 200 207 195 195 747,000
1999/03/23 218 218 200 200 920,000
1999/03/19 213 227 209 210 2,963,000
1999/03/18 233 233 233 233 1,025,000
1999/03/17 185 185 176 183 399,000
1999/03/16 180 183 175 183 394,000
1999/03/15 180 184 175 180 408,000
1999/03/12 184 185 177 180 2,286,000
1999/03/11 174 186 174 179 1,759,000
1999/03/10 164 169 163 167 1,003,000
1999/03/09 155 162 155 162 529,000
1999/03/08 155 159 150 152 404,000
1999/03/05 148 160 147 160 598,000
1999/03/04 147 149 146 147 65,000
1999/03/03 145 150 145 147 284,000
1999/03/02 149 150 145 145 347,000
1999/03/01 152 154 147 148 656,000
1999/02/26 148 148 144 147 299,000
1999/02/25 148 148 145 148 365,000
1999/02/24 149 149 145 145 195,000
1999/02/23 146 150 146 150 247,000
1999/02/22 149 149 146 146 395,000
1999/02/19 146 147 145 145 224,000
1999/02/18 148 149 146 147 227,000
1999/02/17 153 153 148 148 242,000
1999/02/16 153 156 150 151 502,000
1999/02/15 156 157 153 153 288,000
1999/02/12 152 162 152 152 306,000
1999/02/10 152 163 152 162 107,000
1999/02/09 153 157 150 155 148,000
1999/02/08 157 157 151 153 106,000
1999/02/05 163 163 151 151 135,000
1999/02/04 163 165 158 161 153,000
1999/02/03 162 165 160 162 180,000
1999/02/02 165 166 162 164 116,000
1999/02/01 167 168 164 165 172,000
1999/01/29 165 167 164 165 240,000
1999/01/28 164 167 161 164 113,000
1999/01/27 164 167 163 164 177,000
1999/01/26 163 167 161 164 267,000
1999/01/25 157 163 156 163 162,000
1999/01/22 154 164 154 157 366,000
1999/01/21 153 157 148 149 382,000
1999/01/20 147 154 146 153 363,000
1999/01/19 153 155 147 147 212,000
1999/01/18 151 158 147 148 199,000
1999/01/14 147 156 147 156 195,000
1999/01/13 148 150 146 146 142,000
1999/01/12 145 151 145 149 181,000
1999/01/11 145 148 145 145 149,000
1999/01/08 147 150 145 145 280,000
1999/01/07 153 154 148 150 108,000
1999/01/06 141 150 141 150 122,000
1999/01/05 148 148 140 140 233,000
1999/01/04 154 157 146 148 257,000

このページの先頭へ