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
2002/12/30 173 178 172 175 178,000
2002/12/27 177 177 173 177 231,000
2002/12/26 173 175 172 175 325,000
2002/12/25 174 174 170 171 374,000
2002/12/24 173 175 170 171 426,000
2002/12/20 167 171 167 170 400,000
2002/12/19 168 170 165 167 361,000
2002/12/18 171 171 167 167 335,000
2002/12/17 171 172 170 170 223,000
2002/12/16 170 173 170 171 225,000
2002/12/13 173 175 170 171 1,391,000
2002/12/12 175 175 173 173 129,000
2002/12/11 177 177 174 175 199,000
2002/12/10 173 177 173 177 305,000
2002/12/09 178 178 173 177 193,000
2002/12/06 175 180 175 177 378,000
2002/12/05 178 179 176 179 287,000
2002/12/04 179 180 175 178 325,000
2002/12/03 181 182 178 180 267,000
2002/12/02 180 180 178 180 201,000
2002/11/29 180 181 178 178 313,000
2002/11/28 179 180 177 179 395,000
2002/11/27 175 178 174 177 197,000
2002/11/26 179 181 174 175 356,000
2002/11/25 177 182 175 179 516,000
2002/11/22 173 177 173 174 430,000
2002/11/21 178 180 176 178 293,000
2002/11/20 174 178 173 177 318,000
2002/11/19 173 173 169 173 313,000
2002/11/18 170 173 169 173 233,000
2002/11/15 174 175 170 170 324,000
2002/11/14 172 179 172 173 320,000
2002/11/13 177 179 174 175 195,000
2002/11/12 180 182 178 180 217,000
2002/11/11 181 181 177 181 388,000
2002/11/08 178 181 176 181 460,000
2002/11/07 176 180 176 180 197,000
2002/11/06 175 176 172 176 288,000
2002/11/05 171 175 170 174 269,000
2002/11/01 173 173 170 172 391,000
2002/10/31 181 182 172 174 359,000
2002/10/30 176 181 176 180 221,000
2002/10/29 179 181 176 181 317,000
2002/10/28 177 177 173 177 253,000
2002/10/25 178 181 177 178 371,000
2002/10/24 183 184 177 177 314,000
2002/10/23 180 184 175 182 343,000
2002/10/22 183 184 177 179 287,000
2002/10/21 181 186 178 178 422,000
2002/10/18 181 184 177 180 314,000
2002/10/17 176 180 175 178 404,000
2002/10/16 177 177 173 173 444,000
2002/10/15 175 178 172 173 320,000
2002/10/11 168 171 168 171 783,000
2002/10/10 170 172 167 167 393,000
2002/10/09 174 176 170 171 371,000
2002/10/08 180 180 173 176 305,000
2002/10/07 182 184 175 180 331,000
2002/10/04 183 191 182 187 528,000
2002/10/03 188 189 183 184 312,000
2002/10/02 191 194 187 189 228,000
2002/10/01 196 196 191 194 364,000
2002/09/30 193 197 191 197 334,000
2002/09/27 193 195 190 195 388,000
2002/09/26 190 195 188 192 422,000
2002/09/25 186 189 183 187 299,000
2002/09/24 189 190 183 187 418,000
2002/09/20 185 189 185 188 294,000
2002/09/19 184 193 184 190 811,000
2002/09/18 177 183 176 183 446,000
2002/09/17 171 179 171 179 333,000
2002/09/13 168 171 168 170 2,591,000
2002/09/12 174 175 171 172 180,000
2002/09/11 175 177 174 176 159,000
2002/09/10 179 182 174 175 217,000
2002/09/09 173 179 173 179 185,000
2002/09/06 168 174 165 174 307,000
2002/09/05 170 173 168 170 262,000
2002/09/04 172 174 169 174 296,000
2002/09/03 180 182 172 173 299,000
2002/09/02 184 184 180 182 264,000
2002/08/30 184 185 181 184 245,000
2002/08/29 182 184 180 183 202,000
2002/08/28 185 186 183 184 168,000
2002/08/27 187 187 181 181 172,000
2002/08/26 179 188 179 187 337,000
2002/08/23 183 185 181 181 180,000
2002/08/22 178 182 178 182 214,000
2002/08/21 176 183 176 179 221,000
2002/08/20 185 185 178 181 159,000
2002/08/19 183 183 177 181 303,000
2002/08/16 184 186 182 186 123,000
2002/08/15 183 186 180 184 166,000
2002/08/14 180 182 179 179 96,000
2002/08/13 182 186 179 180 367,000
2002/08/12 185 185 181 181 211,000
2002/08/09 184 189 184 187 716,000
2002/08/08 185 187 183 185 262,000
2002/08/07 184 189 183 185 449,000
2002/08/06 186 187 181 183 380,000
2002/08/05 177 188 177 187 394,000
2002/08/02 179 183 178 180 276,000
2002/08/01 182 182 177 179 283,000
2002/07/31 180 181 178 180 339,000
2002/07/30 176 182 176 179 248,000
2002/07/29 176 180 173 176 344,000
2002/07/26 178 179 172 172 335,000
2002/07/25 180 180 174 174 404,000
2002/07/24 176 191 175 191 618,000
2002/07/23 174 174 172 174 200,000
2002/07/22 170 175 170 172 261,000
2002/07/19 174 175 171 171 343,000
2002/07/18 173 177 173 174 243,000
2002/07/17 172 175 170 173 199,000
2002/07/16 172 179 170 170 224,000
2002/07/15 175 178 171 171 281,000
2002/07/12 174 181 173 178 902,000
2002/07/11 177 179 173 173 240,000
2002/07/10 178 184 178 179 264,000
2002/07/09 180 183 177 183 298,000
2002/07/08 181 182 177 177 346,000
2002/07/05 180 183 179 180 352,000
2002/07/04 182 182 177 177 166,000
2002/07/03 173 182 173 182 277,000
2002/07/02 175 178 173 178 191,000
2002/07/01 178 180 174 176 386,000
2002/06/28 168 177 167 173 359,000
2002/06/27 168 168 163 167 330,000
2002/06/26 170 170 163 163 571,000
2002/06/25 173 173 169 173 452,000
2002/06/24 174 175 171 173 268,000
2002/06/21 172 176 172 172 305,000
2002/06/20 175 178 172 176 431,000
2002/06/19 180 184 174 174 402,000
2002/06/18 184 185 180 182 300,000
2002/06/17 186 187 179 181 316,000
2002/06/14 195 195 186 189 2,084,000
2002/06/13 196 197 191 191 271,000
2002/06/12 198 199 196 198 193,000
2002/06/11 197 199 197 197 106,000
2002/06/10 200 201 199 199 245,000
2002/06/07 196 202 195 201 584,000
2002/06/06 199 200 196 198 357,000
2002/06/05 198 201 197 200 207,000
2002/06/04 199 201 195 197 547,000
2002/06/03 203 204 199 204 257,000
2002/05/31 202 205 198 198 404,000
2002/05/30 205 205 201 204 258,000
2002/05/29 203 207 199 203 748,000
2002/05/28 208 209 202 202 689,000
2002/05/27 205 210 203 210 1,206,000
2002/05/24 200 206 197 199 763,000
2002/05/23 205 207 200 203 830,000
2002/05/22 194 207 194 207 1,285,000
2002/05/21 193 195 193 194 256,000
2002/05/20 194 195 193 193 390,000
2002/05/17 190 192 189 189 357,000
2002/05/16 185 191 185 191 193,000
2002/05/15 183 190 183 189 446,000
2002/05/14 187 188 180 182 374,000
2002/05/13 185 187 180 184 624,000
2002/05/10 190 194 183 183 735,000
2002/05/09 197 197 190 192 372,000
2002/05/08 189 196 189 196 439,000
2002/05/07 189 191 182 187 308,000
2002/05/02 191 191 189 191 202,000
2002/05/01 193 193 190 192 245,000
2002/04/30 195 196 191 195 430,000
2002/04/26 191 195 189 195 714,000
2002/04/25 189 191 186 191 243,000
2002/04/24 190 192 185 186 420,000
2002/04/23 193 194 190 191 425,000
2002/04/22 187 195 187 194 583,000
2002/04/19 184 188 184 188 298,000
2002/04/18 188 190 187 187 165,000
2002/04/17 185 191 183 190 411,000
2002/04/16 181 187 179 187 263,000
2002/04/15 183 184 179 180 270,000
2002/04/12 185 187 178 178 602,000
2002/04/11 188 189 182 186 307,000
2002/04/10 188 190 186 189 276,000
2002/04/09 190 190 187 188 203,000
2002/04/08 187 191 186 189 281,000
2002/04/05 189 191 186 187 357,000
2002/04/04 182 189 182 187 399,000
2002/04/03 179 186 177 184 373,000
2002/04/02 181 182 177 182 463,000
2002/04/01 188 188 181 181 208,000
2002/03/29 188 189 185 186 349,000
2002/03/28 188 190 186 189 153,000
2002/03/27 188 192 185 192 319,000
2002/03/26 193 195 188 189 309,000
2002/03/25 197 197 193 195 308,000
2002/03/22 198 202 195 196 706,000
2002/03/20 200 201 195 196 700,000
2002/03/19 201 205 200 204 689,000
2002/03/18 199 203 198 199 723,000
2002/03/15 196 198 193 195 555,000
2002/03/14 193 195 191 195 285,000
2002/03/13 195 197 191 191 414,000
2002/03/12 199 202 195 195 597,000
2002/03/11 196 200 191 198 708,000
2002/03/08 192 197 185 193 2,330,000
2002/03/07 188 190 188 188 660,000
2002/03/06 185 191 184 186 1,505,000
2002/03/05 181 182 177 178 426,000
2002/03/04 175 180 175 180 491,000
2002/03/01 169 175 166 175 373,000
2002/02/28 172 175 168 170 292,000
2002/02/27 166 172 166 172 384,000
2002/02/26 164 166 162 164 327,000
2002/02/25 167 170 161 161 305,000
2002/02/22 164 170 163 169 368,000
2002/02/21 162 166 161 166 347,000
2002/02/20 162 163 161 161 308,000
2002/02/19 164 164 161 161 438,000
2002/02/18 162 165 160 162 436,000
2002/02/15 160 162 159 159 287,000
2002/02/14 160 163 160 160 321,000
2002/02/13 158 163 158 160 312,000
2002/02/12 158 161 158 158 341,000
2002/02/08 155 162 155 157 1,267,000
2002/02/07 153 156 153 154 338,000
2002/02/06 157 157 153 153 304,000
2002/02/05 158 159 156 156 278,000
2002/02/04 156 160 156 159 189,000
2002/02/01 157 160 156 156 319,000
2002/01/31 158 161 156 156 294,000
2002/01/30 158 160 157 160 261,000
2002/01/29 159 161 158 158 191,000
2002/01/28 160 162 158 160 220,000
2002/01/25 159 160 158 158 281,000
2002/01/24 160 163 159 159 285,000
2002/01/23 162 163 159 159 182,000
2002/01/22 161 163 160 160 218,000
2002/01/21 159 163 157 161 236,000
2002/01/18 157 159 156 157 283,000
2002/01/17 160 161 156 156 242,000
2002/01/16 157 162 156 158 217,000
2002/01/15 160 162 158 158 179,000
2002/01/11 164 164 161 161 470,000
2002/01/10 162 163 160 161 180,000
2002/01/09 162 164 160 162 242,000
2002/01/08 166 166 161 161 345,000
2002/01/07 166 166 163 165 266,000
2002/01/04 163 164 159 164 256,000

このページの先頭へ