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 |
|---|---|---|---|---|---|
| 2001/12/28 | 162 | 164 | 160 | 161 | 243,000 |
| 2001/12/27 | 155 | 159 | 155 | 159 | 350,000 |
| 2001/12/26 | 158 | 159 | 156 | 156 | 190,000 |
| 2001/12/25 | 161 | 162 | 157 | 157 | 302,000 |
| 2001/12/21 | 161 | 165 | 158 | 160 | 435,000 |
| 2001/12/20 | 158 | 160 | 155 | 156 | 471,000 |
| 2001/12/19 | 156 | 161 | 156 | 159 | 259,000 |
| 2001/12/18 | 158 | 161 | 156 | 158 | 280,000 |
| 2001/12/17 | 159 | 160 | 155 | 156 | 183,000 |
| 2001/12/14 | 167 | 167 | 158 | 158 | 3,358,000 |
| 2001/12/13 | 165 | 165 | 156 | 162 | 440,000 |
| 2001/12/12 | 164 | 169 | 162 | 168 | 363,000 |
| 2001/12/11 | 169 | 170 | 165 | 165 | 358,000 |
| 2001/12/10 | 169 | 171 | 169 | 169 | 318,000 |
| 2001/12/07 | 170 | 174 | 170 | 170 | 284,000 |
| 2001/12/06 | 176 | 177 | 168 | 168 | 440,000 |
| 2001/12/05 | 169 | 172 | 165 | 171 | 367,000 |
| 2001/12/04 | 164 | 168 | 164 | 164 | 530,000 |
| 2001/12/03 | 176 | 180 | 162 | 162 | 620,000 |
| 2001/11/30 | 181 | 182 | 177 | 177 | 426,000 |
| 2001/11/29 | 170 | 182 | 170 | 180 | 533,000 |
| 2001/11/28 | 183 | 183 | 175 | 175 | 491,000 |
| 2001/11/27 | 185 | 188 | 183 | 183 | 590,000 |
| 2001/11/26 | 180 | 188 | 180 | 188 | 678,000 |
| 2001/11/22 | 182 | 182 | 179 | 182 | 563,000 |
| 2001/11/21 | 177 | 182 | 177 | 180 | 884,000 |
| 2001/11/20 | 169 | 181 | 169 | 176 | 1,396,000 |
| 2001/11/19 | 165 | 169 | 164 | 167 | 325,000 |
| 2001/11/16 | 165 | 168 | 163 | 165 | 398,000 |
| 2001/11/15 | 163 | 165 | 161 | 165 | 277,000 |
| 2001/11/14 | 163 | 163 | 159 | 160 | 161,000 |
| 2001/11/13 | 162 | 163 | 159 | 160 | 210,000 |
| 2001/11/12 | 164 | 165 | 160 | 160 | 191,000 |
| 2001/11/09 | 166 | 167 | 162 | 162 | 609,000 |
| 2001/11/08 | 165 | 166 | 164 | 166 | 200,000 |
| 2001/11/07 | 166 | 167 | 164 | 165 | 444,000 |
| 2001/11/06 | 163 | 165 | 163 | 164 | 276,000 |
| 2001/11/05 | 162 | 162 | 160 | 161 | 151,000 |
| 2001/11/02 | 162 | 163 | 158 | 159 | 226,000 |
| 2001/11/01 | 167 | 168 | 160 | 160 | 360,000 |
| 2001/10/31 | 164 | 167 | 163 | 164 | 243,000 |
| 2001/10/30 | 161 | 164 | 160 | 164 | 221,000 |
| 2001/10/29 | 165 | 166 | 161 | 163 | 251,000 |
| 2001/10/26 | 165 | 167 | 163 | 164 | 386,000 |
| 2001/10/25 | 162 | 165 | 161 | 163 | 377,000 |
| 2001/10/24 | 160 | 162 | 159 | 160 | 343,000 |
| 2001/10/23 | 158 | 160 | 157 | 160 | 226,000 |
| 2001/10/22 | 157 | 158 | 156 | 156 | 209,000 |
| 2001/10/19 | 156 | 159 | 154 | 156 | 376,000 |
| 2001/10/18 | 158 | 158 | 153 | 154 | 640,000 |
| 2001/10/17 | 160 | 160 | 156 | 157 | 663,000 |
| 2001/10/16 | 161 | 165 | 159 | 162 | 474,000 |
| 2001/10/15 | 163 | 164 | 161 | 162 | 266,000 |
| 2001/10/12 | 168 | 169 | 159 | 162 | 1,214,000 |
| 2001/10/11 | 162 | 164 | 160 | 164 | 362,000 |
| 2001/10/10 | 166 | 166 | 158 | 158 | 424,000 |
| 2001/10/09 | 166 | 168 | 163 | 163 | 338,000 |
| 2001/10/05 | 169 | 170 | 167 | 169 | 324,000 |
| 2001/10/04 | 174 | 174 | 171 | 174 | 238,000 |
| 2001/10/03 | 175 | 176 | 169 | 169 | 351,000 |
| 2001/10/02 | 172 | 176 | 170 | 173 | 289,000 |
| 2001/10/01 | 170 | 171 | 166 | 171 | 335,000 |
| 2001/09/28 | 170 | 174 | 169 | 169 | 353,000 |
| 2001/09/27 | 166 | 169 | 166 | 169 | 226,000 |
| 2001/09/26 | 165 | 168 | 160 | 166 | 244,000 |
| 2001/09/25 | 159 | 178 | 157 | 165 | 386,000 |
| 2001/09/21 | 151 | 156 | 151 | 154 | 495,000 |
| 2001/09/20 | 155 | 157 | 154 | 154 | 359,000 |
| 2001/09/19 | 154 | 160 | 154 | 156 | 393,000 |
| 2001/09/18 | 155 | 162 | 154 | 159 | 363,000 |
| 2001/09/17 | 158 | 159 | 151 | 154 | 293,000 |
| 2001/09/14 | 150 | 164 | 150 | 163 | 1,425,000 |
| 2001/09/13 | 150 | 158 | 149 | 150 | 734,000 |
| 2001/09/12 | 148 | 158 | 148 | 148 | 441,000 |
| 2001/09/11 | 169 | 170 | 166 | 168 | 235,000 |
| 2001/09/10 | 174 | 178 | 168 | 168 | 478,000 |
| 2001/09/07 | 184 | 184 | 179 | 179 | 284,000 |
| 2001/09/06 | 186 | 188 | 182 | 185 | 282,000 |
| 2001/09/05 | 185 | 186 | 183 | 183 | 220,000 |
| 2001/09/04 | 184 | 188 | 183 | 188 | 315,000 |
| 2001/09/03 | 190 | 191 | 184 | 184 | 309,000 |
| 2001/08/31 | 191 | 194 | 190 | 190 | 306,000 |
| 2001/08/30 | 195 | 196 | 192 | 194 | 348,000 |
| 2001/08/29 | 196 | 197 | 192 | 194 | 406,000 |
| 2001/08/28 | 196 | 197 | 193 | 196 | 293,000 |
| 2001/08/27 | 197 | 198 | 196 | 196 | 248,000 |
| 2001/08/24 | 197 | 199 | 195 | 196 | 373,000 |
| 2001/08/23 | 199 | 200 | 195 | 195 | 581,000 |
| 2001/08/22 | 191 | 198 | 191 | 198 | 421,000 |
| 2001/08/21 | 190 | 193 | 189 | 190 | 276,000 |
| 2001/08/20 | 192 | 194 | 189 | 189 | 219,000 |
| 2001/08/17 | 189 | 196 | 189 | 195 | 433,000 |
| 2001/08/16 | 191 | 192 | 189 | 189 | 314,000 |
| 2001/08/15 | 193 | 193 | 190 | 190 | 404,000 |
| 2001/08/14 | 188 | 193 | 186 | 193 | 354,000 |
| 2001/08/13 | 187 | 188 | 183 | 185 | 277,000 |
| 2001/08/10 | 185 | 189 | 183 | 187 | 594,000 |
| 2001/08/09 | 189 | 190 | 186 | 186 | 253,000 |
| 2001/08/08 | 190 | 191 | 190 | 190 | 272,000 |
| 2001/08/07 | 190 | 192 | 189 | 191 | 342,000 |
| 2001/08/06 | 187 | 190 | 187 | 190 | 305,000 |
| 2001/08/03 | 190 | 190 | 187 | 187 | 211,000 |
| 2001/08/02 | 184 | 190 | 184 | 190 | 343,000 |
| 2001/08/01 | 187 | 188 | 184 | 187 | 316,000 |
| 2001/07/31 | 183 | 186 | 183 | 186 | 206,000 |
| 2001/07/30 | 189 | 189 | 183 | 184 | 307,000 |
| 2001/07/27 | 184 | 190 | 184 | 189 | 334,000 |
| 2001/07/26 | 185 | 188 | 184 | 186 | 206,000 |
| 2001/07/25 | 185 | 187 | 182 | 186 | 308,000 |
| 2001/07/24 | 184 | 186 | 182 | 186 | 411,000 |
| 2001/07/23 | 192 | 193 | 185 | 185 | 518,000 |
| 2001/07/19 | 189 | 194 | 189 | 190 | 476,000 |
| 2001/07/18 | 195 | 196 | 190 | 190 | 440,000 |
| 2001/07/17 | 194 | 195 | 192 | 194 | 497,000 |
| 2001/07/16 | 194 | 195 | 192 | 194 | 295,000 |
| 2001/07/13 | 192 | 194 | 190 | 193 | 962,000 |
| 2001/07/12 | 190 | 192 | 189 | 192 | 346,000 |
| 2001/07/11 | 191 | 192 | 188 | 188 | 378,000 |
| 2001/07/10 | 192 | 195 | 188 | 192 | 805,000 |
| 2001/07/09 | 195 | 195 | 189 | 192 | 828,000 |
| 2001/07/06 | 201 | 202 | 194 | 197 | 985,000 |
| 2001/07/05 | 202 | 204 | 196 | 202 | 3,175,000 |
| 2001/07/04 | 195 | 205 | 193 | 205 | 1,985,000 |
| 2001/07/03 | 194 | 196 | 192 | 195 | 384,000 |
| 2001/07/02 | 197 | 197 | 190 | 191 | 399,000 |
| 2001/06/29 | 196 | 197 | 194 | 197 | 465,000 |
| 2001/06/28 | 198 | 198 | 191 | 194 | 315,000 |
| 2001/06/27 | 203 | 204 | 194 | 195 | 1,118,000 |
| 2001/06/26 | 194 | 200 | 192 | 200 | 901,000 |
| 2001/06/25 | 193 | 194 | 190 | 190 | 387,000 |
| 2001/06/22 | 190 | 191 | 187 | 189 | 394,000 |
| 2001/06/21 | 185 | 189 | 183 | 187 | 517,000 |
| 2001/06/20 | 183 | 186 | 183 | 183 | 362,000 |
| 2001/06/19 | 186 | 189 | 183 | 183 | 397,000 |
| 2001/06/18 | 183 | 185 | 183 | 185 | 161,000 |
| 2001/06/15 | 184 | 185 | 181 | 183 | 245,000 |
| 2001/06/14 | 184 | 187 | 184 | 185 | 249,000 |
| 2001/06/13 | 186 | 188 | 183 | 185 | 334,000 |
| 2001/06/12 | 189 | 190 | 185 | 185 | 649,000 |
| 2001/06/11 | 191 | 192 | 188 | 189 | 563,000 |
| 2001/06/08 | 195 | 195 | 190 | 191 | 2,419,000 |
| 2001/06/07 | 190 | 190 | 188 | 190 | 344,000 |
| 2001/06/06 | 190 | 191 | 189 | 191 | 143,000 |
| 2001/06/05 | 191 | 191 | 188 | 189 | 266,000 |
| 2001/06/04 | 193 | 193 | 190 | 191 | 200,000 |
| 2001/06/01 | 197 | 198 | 190 | 191 | 510,000 |
| 2001/05/31 | 195 | 196 | 192 | 194 | 364,000 |
| 2001/05/30 | 199 | 200 | 194 | 195 | 395,000 |
| 2001/05/29 | 203 | 203 | 197 | 198 | 720,000 |
| 2001/05/28 | 202 | 207 | 201 | 206 | 2,210,000 |
| 2001/05/25 | 194 | 200 | 189 | 192 | 770,000 |
| 2001/05/24 | 192 | 197 | 192 | 192 | 211,000 |
| 2001/05/23 | 197 | 199 | 193 | 197 | 244,000 |
| 2001/05/22 | 203 | 204 | 190 | 190 | 317,000 |
| 2001/05/21 | 197 | 202 | 197 | 201 | 343,000 |
| 2001/05/18 | 193 | 198 | 192 | 195 | 385,000 |
| 2001/05/17 | 191 | 192 | 188 | 191 | 339,000 |
| 2001/05/16 | 194 | 194 | 186 | 186 | 277,000 |
| 2001/05/15 | 190 | 196 | 189 | 192 | 293,000 |
| 2001/05/14 | 194 | 195 | 190 | 190 | 158,000 |
| 2001/05/11 | 197 | 198 | 194 | 195 | 527,000 |
| 2001/05/10 | 191 | 197 | 191 | 197 | 139,000 |
| 2001/05/09 | 193 | 195 | 188 | 191 | 285,000 |
| 2001/05/08 | 200 | 202 | 193 | 193 | 443,000 |
| 2001/05/07 | 202 | 204 | 199 | 200 | 280,000 |
| 2001/05/02 | 208 | 208 | 202 | 204 | 280,000 |
| 2001/05/01 | 210 | 210 | 202 | 208 | 507,000 |
| 2001/04/27 | 210 | 212 | 203 | 203 | 424,000 |
| 2001/04/26 | 209 | 210 | 206 | 207 | 463,000 |
| 2001/04/25 | 212 | 212 | 205 | 209 | 594,000 |
| 2001/04/24 | 202 | 212 | 201 | 212 | 1,455,000 |
| 2001/04/23 | 196 | 204 | 196 | 200 | 1,113,000 |
| 2001/04/20 | 193 | 196 | 193 | 196 | 462,000 |
| 2001/04/19 | 192 | 197 | 191 | 191 | 544,000 |
| 2001/04/18 | 186 | 195 | 186 | 195 | 699,000 |
| 2001/04/17 | 189 | 190 | 184 | 186 | 257,000 |
| 2001/04/16 | 187 | 191 | 187 | 189 | 409,000 |
| 2001/04/13 | 186 | 188 | 185 | 188 | 648,000 |
| 2001/04/12 | 183 | 188 | 183 | 184 | 265,000 |
| 2001/04/11 | 183 | 188 | 180 | 188 | 311,000 |
| 2001/04/10 | 180 | 181 | 178 | 179 | 363,000 |
| 2001/04/09 | 188 | 188 | 178 | 178 | 347,000 |
| 2001/04/06 | 191 | 192 | 186 | 186 | 314,000 |
| 2001/04/05 | 188 | 192 | 185 | 188 | 503,000 |
| 2001/04/04 | 181 | 187 | 178 | 187 | 337,000 |
| 2001/04/03 | 182 | 186 | 182 | 184 | 225,000 |
| 2001/04/02 | 180 | 183 | 178 | 180 | 250,000 |
| 2001/03/30 | 185 | 188 | 176 | 176 | 407,000 |
| 2001/03/29 | 184 | 187 | 181 | 181 | 281,000 |
| 2001/03/28 | 189 | 189 | 184 | 184 | 278,000 |
| 2001/03/27 | 187 | 190 | 181 | 181 | 264,000 |
| 2001/03/26 | 184 | 195 | 183 | 195 | 687,000 |
| 2001/03/23 | 182 | 185 | 176 | 182 | 281,000 |
| 2001/03/22 | 183 | 187 | 180 | 182 | 433,000 |
| 2001/03/21 | 174 | 186 | 171 | 186 | 549,000 |
| 2001/03/19 | 173 | 177 | 169 | 169 | 267,000 |
| 2001/03/16 | 168 | 173 | 168 | 173 | 215,000 |
| 2001/03/15 | 165 | 173 | 160 | 168 | 361,000 |
| 2001/03/14 | 170 | 172 | 165 | 168 | 446,000 |
| 2001/03/13 | 172 | 176 | 166 | 170 | 532,000 |
| 2001/03/12 | 180 | 180 | 173 | 173 | 244,000 |
| 2001/03/09 | 173 | 182 | 173 | 180 | 1,988,000 |
| 2001/03/08 | 179 | 181 | 175 | 175 | 279,000 |
| 2001/03/07 | 178 | 182 | 178 | 182 | 343,000 |
| 2001/03/06 | 175 | 181 | 174 | 177 | 254,000 |
| 2001/03/05 | 177 | 183 | 175 | 175 | 352,000 |
| 2001/03/02 | 188 | 189 | 177 | 177 | 643,000 |
| 2001/03/01 | 185 | 190 | 183 | 190 | 719,000 |
| 2001/02/28 | 183 | 185 | 182 | 185 | 393,000 |
| 2001/02/27 | 180 | 183 | 178 | 180 | 409,000 |
| 2001/02/26 | 180 | 181 | 178 | 179 | 135,000 |
| 2001/02/23 | 175 | 180 | 174 | 179 | 209,000 |
| 2001/02/22 | 179 | 179 | 175 | 179 | 247,000 |
| 2001/02/21 | 181 | 181 | 175 | 178 | 355,000 |
| 2001/02/20 | 179 | 181 | 175 | 181 | 209,000 |
| 2001/02/19 | 182 | 183 | 178 | 179 | 200,000 |
| 2001/02/16 | 183 | 183 | 181 | 182 | 188,000 |
| 2001/02/15 | 183 | 184 | 180 | 181 | 355,000 |
| 2001/02/14 | 180 | 185 | 178 | 184 | 458,000 |
| 2001/02/13 | 181 | 181 | 178 | 178 | 179,000 |
| 2001/02/09 | 180 | 182 | 176 | 181 | 806,000 |
| 2001/02/08 | 180 | 180 | 175 | 176 | 303,000 |
| 2001/02/07 | 177 | 179 | 177 | 178 | 221,000 |
| 2001/02/06 | 177 | 178 | 174 | 175 | 255,000 |
| 2001/02/05 | 178 | 178 | 173 | 174 | 157,000 |
| 2001/02/02 | 172 | 177 | 172 | 175 | 260,000 |
| 2001/02/01 | 180 | 182 | 170 | 171 | 310,000 |
| 2001/01/31 | 175 | 180 | 175 | 178 | 367,000 |
| 2001/01/30 | 185 | 185 | 170 | 175 | 584,000 |
| 2001/01/29 | 163 | 191 | 163 | 185 | 1,799,000 |
| 2001/01/26 | 164 | 165 | 163 | 164 | 182,000 |
| 2001/01/25 | 163 | 164 | 161 | 163 | 175,000 |
| 2001/01/24 | 165 | 165 | 162 | 162 | 139,000 |
| 2001/01/23 | 165 | 165 | 162 | 165 | 92,000 |
| 2001/01/22 | 162 | 164 | 162 | 163 | 139,000 |
| 2001/01/19 | 161 | 165 | 161 | 163 | 399,000 |
| 2001/01/18 | 161 | 163 | 161 | 162 | 192,000 |
| 2001/01/17 | 165 | 165 | 161 | 163 | 116,000 |
| 2001/01/16 | 161 | 165 | 160 | 165 | 286,000 |
| 2001/01/15 | 162 | 163 | 159 | 161 | 130,000 |
| 2001/01/12 | 162 | 165 | 160 | 160 | 713,000 |
| 2001/01/11 | 163 | 163 | 159 | 162 | 236,000 |
| 2001/01/10 | 163 | 163 | 159 | 161 | 168,000 |
| 2001/01/09 | 159 | 162 | 158 | 160 | 219,000 |
| 2001/01/05 | 162 | 164 | 158 | 163 | 242,000 |
| 2001/01/04 | 165 | 165 | 156 | 158 | 197,000 |