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 |
|---|---|---|---|---|---|
| 2003/12/30 | 283 | 283 | 278 | 279 | 229,000 |
| 2003/12/29 | 275 | 285 | 275 | 276 | 545,000 |
| 2003/12/26 | 273 | 276 | 273 | 275 | 317,000 |
| 2003/12/25 | 271 | 272 | 270 | 272 | 408,000 |
| 2003/12/24 | 277 | 279 | 272 | 274 | 392,000 |
| 2003/12/22 | 276 | 282 | 275 | 277 | 590,000 |
| 2003/12/19 | 293 | 293 | 281 | 281 | 542,000 |
| 2003/12/18 | 279 | 285 | 277 | 283 | 408,000 |
| 2003/12/17 | 284 | 285 | 277 | 278 | 309,000 |
| 2003/12/16 | 281 | 286 | 281 | 286 | 184,000 |
| 2003/12/15 | 285 | 292 | 281 | 288 | 493,000 |
| 2003/12/12 | 277 | 284 | 277 | 280 | 1,504,000 |
| 2003/12/11 | 276 | 278 | 272 | 277 | 211,000 |
| 2003/12/10 | 274 | 274 | 270 | 272 | 237,000 |
| 2003/12/09 | 272 | 275 | 267 | 272 | 286,000 |
| 2003/12/08 | 279 | 282 | 275 | 275 | 277,000 |
| 2003/12/05 | 283 | 286 | 280 | 281 | 401,000 |
| 2003/12/04 | 282 | 283 | 277 | 279 | 515,000 |
| 2003/12/03 | 283 | 286 | 280 | 282 | 560,000 |
| 2003/12/02 | 274 | 282 | 265 | 280 | 1,065,000 |
| 2003/12/01 | 251 | 268 | 251 | 266 | 469,000 |
| 2003/11/28 | 259 | 262 | 257 | 258 | 291,000 |
| 2003/11/27 | 262 | 265 | 259 | 262 | 317,000 |
| 2003/11/26 | 268 | 268 | 264 | 267 | 314,000 |
| 2003/11/25 | 263 | 265 | 259 | 264 | 367,000 |
| 2003/11/21 | 253 | 265 | 252 | 258 | 819,000 |
| 2003/11/20 | 252 | 256 | 247 | 254 | 595,000 |
| 2003/11/19 | 255 | 255 | 249 | 249 | 599,000 |
| 2003/11/18 | 246 | 255 | 242 | 254 | 796,000 |
| 2003/11/17 | 270 | 270 | 251 | 254 | 630,000 |
| 2003/11/14 | 269 | 278 | 269 | 272 | 728,000 |
| 2003/11/13 | 276 | 277 | 273 | 273 | 339,000 |
| 2003/11/12 | 273 | 276 | 272 | 274 | 382,000 |
| 2003/11/11 | 286 | 288 | 271 | 277 | 619,000 |
| 2003/11/10 | 291 | 294 | 289 | 291 | 315,000 |
| 2003/11/07 | 296 | 297 | 290 | 291 | 476,000 |
| 2003/11/06 | 300 | 301 | 294 | 298 | 523,000 |
| 2003/11/05 | 294 | 303 | 293 | 303 | 751,000 |
| 2003/11/04 | 289 | 293 | 289 | 292 | 670,000 |
| 2003/10/31 | 287 | 290 | 284 | 286 | 290,000 |
| 2003/10/30 | 284 | 286 | 282 | 286 | 620,000 |
| 2003/10/29 | 291 | 295 | 285 | 286 | 889,000 |
| 2003/10/28 | 288 | 293 | 288 | 293 | 227,000 |
| 2003/10/27 | 292 | 295 | 288 | 292 | 328,000 |
| 2003/10/24 | 295 | 297 | 288 | 291 | 519,000 |
| 2003/10/23 | 309 | 309 | 291 | 295 | 896,000 |
| 2003/10/22 | 300 | 323 | 300 | 322 | 4,880,000 |
| 2003/10/21 | 299 | 303 | 293 | 295 | 976,000 |
| 2003/10/20 | 292 | 298 | 291 | 298 | 540,000 |
| 2003/10/17 | 290 | 294 | 290 | 290 | 530,000 |
| 2003/10/16 | 290 | 295 | 288 | 290 | 695,000 |
| 2003/10/15 | 295 | 299 | 293 | 295 | 255,000 |
| 2003/10/14 | 298 | 305 | 295 | 299 | 300,000 |
| 2003/10/10 | 296 | 300 | 292 | 296 | 844,000 |
| 2003/10/09 | 300 | 301 | 294 | 297 | 208,000 |
| 2003/10/08 | 310 | 310 | 298 | 299 | 337,000 |
| 2003/10/07 | 311 | 311 | 305 | 308 | 291,000 |
| 2003/10/06 | 310 | 312 | 306 | 308 | 477,000 |
| 2003/10/03 | 301 | 307 | 300 | 302 | 570,000 |
| 2003/10/02 | 297 | 300 | 293 | 296 | 352,000 |
| 2003/10/01 | 288 | 295 | 288 | 295 | 346,000 |
| 2003/09/30 | 293 | 294 | 287 | 287 | 515,000 |
| 2003/09/29 | 297 | 297 | 290 | 293 | 374,000 |
| 2003/09/26 | 292 | 294 | 288 | 293 | 720,000 |
| 2003/09/25 | 284 | 298 | 284 | 297 | 648,000 |
| 2003/09/24 | 306 | 311 | 298 | 299 | 844,000 |
| 2003/09/22 | 320 | 320 | 302 | 305 | 699,000 |
| 2003/09/19 | 331 | 335 | 318 | 319 | 1,891,000 |
| 2003/09/18 | 308 | 329 | 302 | 329 | 3,231,000 |
| 2003/09/17 | 310 | 312 | 306 | 309 | 772,000 |
| 2003/09/16 | 307 | 314 | 306 | 310 | 602,000 |
| 2003/09/12 | 310 | 310 | 302 | 310 | 2,574,000 |
| 2003/09/11 | 312 | 314 | 305 | 309 | 483,000 |
| 2003/09/10 | 317 | 317 | 312 | 314 | 533,000 |
| 2003/09/09 | 315 | 317 | 310 | 317 | 484,000 |
| 2003/09/08 | 311 | 315 | 310 | 315 | 340,000 |
| 2003/09/05 | 313 | 315 | 311 | 311 | 447,000 |
| 2003/09/04 | 319 | 319 | 312 | 313 | 599,000 |
| 2003/09/03 | 316 | 322 | 312 | 315 | 514,000 |
| 2003/09/02 | 318 | 323 | 315 | 315 | 686,000 |
| 2003/09/01 | 313 | 318 | 310 | 318 | 935,000 |
| 2003/08/29 | 315 | 317 | 310 | 312 | 757,000 |
| 2003/08/28 | 325 | 325 | 313 | 315 | 456,000 |
| 2003/08/27 | 325 | 329 | 319 | 324 | 749,000 |
| 2003/08/26 | 309 | 328 | 309 | 327 | 907,000 |
| 2003/08/25 | 309 | 317 | 309 | 313 | 750,000 |
| 2003/08/22 | 321 | 325 | 317 | 318 | 743,000 |
| 2003/08/21 | 322 | 329 | 322 | 324 | 1,465,000 |
| 2003/08/20 | 335 | 336 | 325 | 327 | 1,798,000 |
| 2003/08/19 | 332 | 346 | 326 | 340 | 3,718,000 |
| 2003/08/18 | 317 | 330 | 317 | 327 | 3,014,000 |
| 2003/08/15 | 316 | 317 | 305 | 311 | 1,074,000 |
| 2003/08/14 | 304 | 316 | 301 | 313 | 1,904,000 |
| 2003/08/13 | 301 | 308 | 299 | 306 | 1,640,000 |
| 2003/08/12 | 298 | 305 | 298 | 299 | 2,670,000 |
| 2003/08/11 | 286 | 296 | 286 | 294 | 556,000 |
| 2003/08/08 | 286 | 292 | 286 | 288 | 835,000 |
| 2003/08/07 | 288 | 293 | 286 | 291 | 470,000 |
| 2003/08/06 | 283 | 291 | 282 | 288 | 596,000 |
| 2003/08/05 | 293 | 294 | 285 | 288 | 773,000 |
| 2003/08/04 | 290 | 298 | 285 | 292 | 1,311,000 |
| 2003/08/01 | 289 | 295 | 284 | 294 | 1,045,000 |
| 2003/07/31 | 294 | 299 | 285 | 287 | 1,193,000 |
| 2003/07/30 | 290 | 299 | 287 | 295 | 1,538,000 |
| 2003/07/29 | 300 | 300 | 290 | 293 | 2,098,000 |
| 2003/07/28 | 284 | 301 | 284 | 301 | 4,949,000 |
| 2003/07/25 | 267 | 280 | 261 | 280 | 3,803,000 |
| 2003/07/24 | 267 | 267 | 260 | 263 | 918,000 |
| 2003/07/23 | 249 | 264 | 249 | 264 | 1,113,000 |
| 2003/07/22 | 255 | 255 | 247 | 250 | 652,000 |
| 2003/07/18 | 245 | 251 | 245 | 251 | 625,000 |
| 2003/07/17 | 245 | 245 | 239 | 245 | 768,000 |
| 2003/07/16 | 249 | 251 | 243 | 245 | 801,000 |
| 2003/07/15 | 254 | 255 | 249 | 249 | 703,000 |
| 2003/07/14 | 259 | 259 | 252 | 257 | 507,000 |
| 2003/07/11 | 263 | 264 | 256 | 258 | 1,334,000 |
| 2003/07/10 | 254 | 267 | 253 | 262 | 1,164,000 |
| 2003/07/09 | 249 | 254 | 249 | 254 | 626,000 |
| 2003/07/08 | 256 | 257 | 246 | 246 | 1,020,000 |
| 2003/07/07 | 256 | 259 | 252 | 255 | 479,000 |
| 2003/07/04 | 252 | 259 | 252 | 256 | 485,000 |
| 2003/07/03 | 266 | 267 | 253 | 253 | 811,000 |
| 2003/07/02 | 264 | 265 | 260 | 265 | 623,000 |
| 2003/07/01 | 261 | 265 | 259 | 262 | 847,000 |
| 2003/06/30 | 265 | 270 | 263 | 263 | 660,000 |
| 2003/06/27 | 265 | 266 | 261 | 265 | 700,000 |
| 2003/06/26 | 265 | 266 | 259 | 261 | 677,000 |
| 2003/06/25 | 258 | 269 | 258 | 261 | 940,000 |
| 2003/06/24 | 263 | 267 | 258 | 259 | 780,000 |
| 2003/06/23 | 265 | 268 | 261 | 262 | 1,029,000 |
| 2003/06/20 | 263 | 269 | 263 | 266 | 933,000 |
| 2003/06/19 | 259 | 272 | 256 | 268 | 3,382,000 |
| 2003/06/18 | 252 | 255 | 250 | 252 | 859,000 |
| 2003/06/17 | 254 | 256 | 251 | 252 | 654,000 |
| 2003/06/16 | 255 | 260 | 250 | 252 | 894,000 |
| 2003/06/13 | 253 | 260 | 253 | 255 | 2,263,000 |
| 2003/06/12 | 259 | 259 | 254 | 257 | 596,000 |
| 2003/06/11 | 254 | 260 | 254 | 256 | 860,000 |
| 2003/06/10 | 251 | 257 | 250 | 253 | 676,000 |
| 2003/06/09 | 253 | 261 | 251 | 260 | 1,226,000 |
| 2003/06/06 | 250 | 255 | 249 | 255 | 900,000 |
| 2003/06/05 | 240 | 256 | 239 | 251 | 3,007,000 |
| 2003/06/04 | 240 | 242 | 235 | 236 | 626,000 |
| 2003/06/03 | 237 | 239 | 236 | 238 | 588,000 |
| 2003/06/02 | 235 | 240 | 235 | 235 | 760,000 |
| 2003/05/30 | 232 | 236 | 231 | 235 | 697,000 |
| 2003/05/29 | 232 | 232 | 230 | 232 | 385,000 |
| 2003/05/28 | 229 | 232 | 227 | 230 | 502,000 |
| 2003/05/27 | 231 | 231 | 225 | 227 | 265,000 |
| 2003/05/26 | 228 | 232 | 227 | 230 | 388,000 |
| 2003/05/23 | 235 | 236 | 225 | 230 | 874,000 |
| 2003/05/22 | 236 | 237 | 233 | 236 | 644,000 |
| 2003/05/21 | 235 | 237 | 230 | 237 | 1,052,000 |
| 2003/05/20 | 225 | 237 | 224 | 237 | 1,725,000 |
| 2003/05/19 | 227 | 227 | 221 | 225 | 506,000 |
| 2003/05/16 | 225 | 228 | 223 | 227 | 451,000 |
| 2003/05/15 | 225 | 226 | 224 | 225 | 441,000 |
| 2003/05/14 | 224 | 228 | 223 | 225 | 467,000 |
| 2003/05/13 | 228 | 229 | 222 | 226 | 747,000 |
| 2003/05/12 | 227 | 231 | 224 | 228 | 1,700,000 |
| 2003/05/09 | 221 | 227 | 218 | 227 | 1,862,000 |
| 2003/05/08 | 213 | 219 | 212 | 216 | 600,000 |
| 2003/05/07 | 222 | 222 | 212 | 215 | 536,000 |
| 2003/05/06 | 214 | 218 | 212 | 217 | 534,000 |
| 2003/05/02 | 209 | 212 | 206 | 211 | 347,000 |
| 2003/05/01 | 206 | 212 | 206 | 212 | 310,000 |
| 2003/04/30 | 212 | 213 | 203 | 206 | 528,000 |
| 2003/04/28 | 205 | 208 | 203 | 204 | 414,000 |
| 2003/04/25 | 211 | 213 | 205 | 208 | 593,000 |
| 2003/04/24 | 218 | 220 | 213 | 215 | 591,000 |
| 2003/04/23 | 221 | 222 | 218 | 219 | 568,000 |
| 2003/04/22 | 220 | 224 | 219 | 221 | 606,000 |
| 2003/04/21 | 227 | 228 | 225 | 225 | 529,000 |
| 2003/04/18 | 229 | 229 | 222 | 227 | 798,000 |
| 2003/04/17 | 223 | 230 | 220 | 226 | 1,477,000 |
| 2003/04/16 | 223 | 224 | 219 | 223 | 893,000 |
| 2003/04/15 | 220 | 222 | 220 | 220 | 803,000 |
| 2003/04/14 | 222 | 223 | 216 | 220 | 1,334,000 |
| 2003/04/11 | 214 | 222 | 214 | 219 | 2,510,000 |
| 2003/04/10 | 212 | 216 | 211 | 215 | 1,225,000 |
| 2003/04/09 | 211 | 217 | 210 | 213 | 3,673,000 |
| 2003/04/08 | 205 | 210 | 203 | 208 | 1,526,000 |
| 2003/04/07 | 199 | 204 | 199 | 204 | 330,000 |
| 2003/04/04 | 199 | 200 | 196 | 199 | 275,000 |
| 2003/04/03 | 203 | 203 | 198 | 200 | 343,000 |
| 2003/04/02 | 197 | 200 | 194 | 199 | 551,000 |
| 2003/04/01 | 195 | 197 | 190 | 197 | 309,000 |
| 2003/03/31 | 200 | 203 | 192 | 195 | 290,000 |
| 2003/03/28 | 202 | 204 | 200 | 203 | 422,000 |
| 2003/03/27 | 201 | 205 | 200 | 205 | 418,000 |
| 2003/03/26 | 198 | 205 | 198 | 205 | 624,000 |
| 2003/03/25 | 205 | 205 | 203 | 204 | 475,000 |
| 2003/03/24 | 205 | 208 | 204 | 206 | 656,000 |
| 2003/03/20 | 200 | 204 | 199 | 199 | 717,000 |
| 2003/03/19 | 196 | 197 | 193 | 197 | 539,000 |
| 2003/03/18 | 197 | 198 | 195 | 196 | 472,000 |
| 2003/03/17 | 198 | 198 | 192 | 194 | 498,000 |
| 2003/03/14 | 194 | 199 | 194 | 196 | 2,555,000 |
| 2003/03/13 | 192 | 196 | 192 | 193 | 499,000 |
| 2003/03/12 | 190 | 195 | 190 | 191 | 597,000 |
| 2003/03/11 | 186 | 197 | 186 | 190 | 402,000 |
| 2003/03/10 | 196 | 198 | 186 | 190 | 776,000 |
| 2003/03/07 | 203 | 206 | 199 | 200 | 549,000 |
| 2003/03/06 | 208 | 210 | 206 | 206 | 896,000 |
| 2003/03/05 | 203 | 207 | 202 | 206 | 514,000 |
| 2003/03/04 | 207 | 209 | 206 | 207 | 541,000 |
| 2003/03/03 | 205 | 208 | 204 | 206 | 869,000 |
| 2003/02/28 | 200 | 204 | 200 | 202 | 1,098,000 |
| 2003/02/27 | 197 | 200 | 196 | 199 | 481,000 |
| 2003/02/26 | 200 | 201 | 199 | 200 | 560,000 |
| 2003/02/25 | 205 | 205 | 197 | 199 | 874,000 |
| 2003/02/24 | 207 | 209 | 205 | 207 | 771,000 |
| 2003/02/21 | 205 | 207 | 202 | 204 | 675,000 |
| 2003/02/20 | 208 | 209 | 202 | 205 | 504,000 |
| 2003/02/19 | 211 | 211 | 206 | 208 | 790,000 |
| 2003/02/18 | 210 | 213 | 207 | 210 | 1,549,000 |
| 2003/02/17 | 210 | 211 | 208 | 210 | 922,000 |
| 2003/02/14 | 208 | 211 | 206 | 207 | 2,481,000 |
| 2003/02/13 | 208 | 208 | 202 | 208 | 2,185,000 |
| 2003/02/12 | 192 | 202 | 191 | 198 | 2,102,000 |
| 2003/02/10 | 189 | 192 | 188 | 192 | 549,000 |
| 2003/02/07 | 190 | 190 | 187 | 188 | 204,000 |
| 2003/02/06 | 190 | 191 | 187 | 189 | 480,000 |
| 2003/02/05 | 186 | 194 | 186 | 189 | 933,000 |
| 2003/02/04 | 186 | 189 | 185 | 186 | 283,000 |
| 2003/02/03 | 184 | 188 | 182 | 188 | 335,000 |
| 2003/01/31 | 183 | 186 | 182 | 184 | 257,000 |
| 2003/01/30 | 187 | 187 | 183 | 184 | 202,000 |
| 2003/01/29 | 191 | 191 | 184 | 186 | 468,000 |
| 2003/01/28 | 184 | 191 | 183 | 190 | 669,000 |
| 2003/01/27 | 183 | 186 | 182 | 186 | 336,000 |
| 2003/01/24 | 185 | 185 | 182 | 185 | 362,000 |
| 2003/01/23 | 183 | 185 | 180 | 184 | 507,000 |
| 2003/01/22 | 180 | 184 | 180 | 182 | 375,000 |
| 2003/01/21 | 180 | 186 | 180 | 185 | 393,000 |
| 2003/01/20 | 177 | 182 | 177 | 182 | 454,000 |
| 2003/01/17 | 181 | 183 | 180 | 180 | 299,000 |
| 2003/01/16 | 178 | 183 | 178 | 182 | 377,000 |
| 2003/01/15 | 178 | 182 | 176 | 178 | 726,000 |
| 2003/01/14 | 174 | 177 | 173 | 176 | 338,000 |
| 2003/01/10 | 177 | 177 | 173 | 173 | 399,000 |
| 2003/01/09 | 172 | 175 | 171 | 175 | 322,000 |
| 2003/01/08 | 173 | 173 | 171 | 173 | 207,000 |
| 2003/01/07 | 176 | 176 | 173 | 173 | 175,000 |
| 2003/01/06 | 177 | 177 | 173 | 177 | 114,000 |