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 |