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
2004/12/30 386 388 385 385 571,000
2004/12/29 382 384 381 381 535,000
2004/12/28 377 382 377 381 479,000
2004/12/27 379 382 379 380 439,000
2004/12/24 385 386 380 381 698,000
2004/12/22 375 389 373 380 2,316,000
2004/12/21 364 367 364 366 699,000
2004/12/20 358 362 357 362 729,000
2004/12/17 349 359 349 354 715,000
2004/12/16 352 354 348 351 459,000
2004/12/15 359 359 352 352 383,000
2004/12/14 349 355 348 351 661,000
2004/12/13 351 353 347 347 442,000
2004/12/10 346 352 345 350 4,225,000
2004/12/09 361 363 348 349 1,410,000
2004/12/08 360 365 360 363 792,000
2004/12/07 373 374 369 370 469,000
2004/12/06 370 372 368 370 452,000
2004/12/03 375 376 371 372 764,000
2004/12/02 372 373 369 371 869,000
2004/12/01 367 371 367 370 450,000
2004/11/30 374 374 369 374 352,000
2004/11/29 374 377 373 373 540,000
2004/11/26 368 373 366 369 468,000
2004/11/25 368 369 360 367 422,000
2004/11/24 368 373 365 371 967,000
2004/11/22 369 369 363 368 1,174,000
2004/11/19 362 370 356 368 1,529,000
2004/11/18 362 364 354 354 355,000
2004/11/17 360 363 360 361 341,000
2004/11/16 365 367 359 360 431,000
2004/11/15 359 365 359 364 616,000
2004/11/12 352 359 350 357 1,101,000
2004/11/11 356 360 352 352 292,000
2004/11/10 358 360 352 356 350,000
2004/11/09 358 362 356 357 262,000
2004/11/08 357 362 357 357 170,000
2004/11/05 365 366 362 362 487,000
2004/11/04 359 359 355 355 403,000
2004/11/02 346 350 345 349 824,000
2004/11/01 349 350 344 345 571,000
2004/10/29 351 351 343 349 795,000
2004/10/28 349 356 349 354 1,204,000
2004/10/27 355 358 346 347 1,026,000
2004/10/26 362 362 354 354 448,000
2004/10/25 354 362 352 361 688,000
2004/10/22 364 371 363 369 559,000
2004/10/21 373 373 361 361 534,000
2004/10/20 378 378 366 369 837,000
2004/10/19 372 380 369 379 799,000
2004/10/18 380 380 370 372 557,000
2004/10/15 364 376 363 375 1,022,000
2004/10/14 376 377 365 373 1,179,000
2004/10/13 378 383 375 380 1,829,000
2004/10/12 373 378 372 376 1,895,000
2004/10/08 363 370 360 369 2,208,000
2004/10/07 362 366 360 363 1,611,000
2004/10/06 358 361 356 357 1,948,000
2004/10/05 351 359 350 358 1,894,000
2004/10/04 354 355 348 350 2,095,000
2004/10/01 345 348 343 346 871,000
2004/09/30 344 346 340 340 948,000
2004/09/29 346 347 340 340 744,000
2004/09/28 346 346 340 345 570,000
2004/09/27 353 353 343 346 655,000
2004/09/24 358 358 349 354 807,000
2004/09/22 366 367 355 362 751,000
2004/09/21 376 376 362 365 835,000
2004/09/17 370 373 366 369 869,000
2004/09/16 370 375 366 373 445,000
2004/09/15 379 381 372 373 389,000
2004/09/14 377 383 377 381 493,000
2004/09/13 377 381 373 380 347,000
2004/09/10 374 376 362 372 3,023,000
2004/09/09 382 386 378 379 695,000
2004/09/08 390 392 380 382 564,000
2004/09/07 383 388 383 386 821,000
2004/09/06 374 383 370 383 706,000
2004/09/03 380 381 372 373 443,000
2004/09/02 383 384 377 379 463,000
2004/09/01 382 385 381 383 290,000
2004/08/31 384 385 377 381 314,000
2004/08/30 378 384 378 384 352,000
2004/08/27 379 383 375 381 314,000
2004/08/26 387 387 377 378 405,000
2004/08/25 372 382 366 380 473,000
2004/08/24 375 378 370 373 278,000
2004/08/23 374 377 372 373 202,000
2004/08/20 373 374 364 372 365,000
2004/08/19 363 371 363 368 312,000
2004/08/18 357 362 357 360 476,000
2004/08/17 367 368 360 362 365,000
2004/08/16 367 370 358 365 813,000
2004/08/13 370 372 367 368 1,426,000
2004/08/12 380 383 378 380 818,000
2004/08/11 386 388 379 382 1,224,000
2004/08/10 383 386 381 383 477,000
2004/08/09 378 386 378 386 348,000
2004/08/06 383 388 382 388 302,000
2004/08/05 394 395 383 393 229,000
2004/08/04 390 392 377 390 457,000
2004/08/03 400 404 394 395 498,000
2004/08/02 397 407 395 399 681,000
2004/07/30 394 395 390 395 405,000
2004/07/29 390 390 378 386 289,000
2004/07/28 390 392 388 390 482,000
2004/07/27 390 390 376 380 341,000
2004/07/26 381 387 380 386 335,000
2004/07/23 389 393 386 388 465,000
2004/07/22 378 388 378 388 224,000
2004/07/21 390 390 383 388 312,000
2004/07/20 391 391 383 383 327,000
2004/07/16 377 390 373 390 465,000
2004/07/15 383 389 380 387 438,000
2004/07/14 398 398 387 388 502,000
2004/07/13 397 397 383 392 498,000
2004/07/12 390 399 386 392 616,000
2004/07/09 374 388 374 385 760,000
2004/07/08 370 379 368 374 361,000
2004/07/07 370 378 368 375 551,000
2004/07/06 381 387 380 380 410,000
2004/07/05 384 387 379 386 595,000
2004/07/02 398 398 390 394 350,000
2004/07/01 400 400 396 397 377,000
2004/06/30 395 399 391 399 630,000
2004/06/29 395 397 392 396 611,000
2004/06/28 391 398 391 396 804,000
2004/06/25 388 390 382 389 453,000
2004/06/24 388 390 386 390 433,000
2004/06/23 389 391 384 388 410,000
2004/06/22 382 387 380 386 446,000
2004/06/21 385 395 383 387 916,000
2004/06/18 383 383 371 380 1,105,000
2004/06/17 376 385 372 385 1,308,000
2004/06/16 370 377 368 376 1,213,000
2004/06/15 368 371 363 367 769,000
2004/06/14 365 375 362 368 834,000
2004/06/11 364 367 357 363 2,194,000
2004/06/10 356 367 355 361 1,063,000
2004/06/09 365 365 356 361 1,105,000
2004/06/08 367 372 363 365 1,692,000
2004/06/07 352 368 352 364 1,950,000
2004/06/04 346 354 341 349 1,484,000
2004/06/03 339 350 338 341 1,592,000
2004/06/02 338 339 332 337 394,000
2004/06/01 330 338 330 335 424,000
2004/05/31 340 341 330 335 642,000
2004/05/28 334 338 332 338 444,000
2004/05/27 331 334 328 331 386,000
2004/05/26 338 339 333 336 554,000
2004/05/25 328 332 324 329 579,000
2004/05/24 338 340 330 332 1,178,000
2004/05/21 320 334 317 330 1,651,000
2004/05/20 306 315 301 311 762,000
2004/05/19 295 315 291 311 704,000
2004/05/18 289 299 289 295 595,000
2004/05/17 300 300 286 290 653,000
2004/05/14 305 313 296 305 1,281,000
2004/05/13 316 318 308 309 890,000
2004/05/12 304 313 304 311 557,000
2004/05/11 288 303 287 302 1,046,000
2004/05/10 315 318 293 293 1,021,000
2004/05/07 316 325 316 320 353,000
2004/05/06 327 329 321 324 570,000
2004/04/30 330 333 324 333 1,672,000
2004/04/28 335 345 335 344 543,000
2004/04/27 345 347 342 342 741,000
2004/04/26 347 352 347 349 756,000
2004/04/23 351 353 343 352 1,236,000
2004/04/22 351 356 346 351 2,206,000
2004/04/21 344 369 341 359 4,402,000
2004/04/20 334 346 331 342 4,681,000
2004/04/19 328 334 322 329 4,732,000
2004/04/16 305 324 303 323 6,734,000
2004/04/15 304 308 296 298 790,000
2004/04/14 304 308 302 305 612,000
2004/04/13 305 312 303 305 1,092,000
2004/04/12 298 304 298 303 522,000
2004/04/09 300 301 296 297 1,075,000
2004/04/08 304 305 299 305 872,000
2004/04/07 303 304 299 299 665,000
2004/04/06 302 304 300 303 799,000
2004/04/05 304 304 298 301 763,000
2004/04/02 294 306 293 302 1,673,000
2004/04/01 295 298 291 293 642,000
2004/03/31 297 298 292 296 625,000
2004/03/30 296 297 292 292 527,000
2004/03/29 297 300 291 296 1,101,000
2004/03/26 293 300 289 297 1,475,000
2004/03/25 293 293 287 290 1,016,000
2004/03/24 283 290 282 287 1,472,000
2004/03/23 282 283 276 278 1,117,000
2004/03/22 282 284 281 282 394,000
2004/03/19 283 284 280 283 450,000
2004/03/18 285 287 281 282 784,000
2004/03/17 282 284 281 282 842,000
2004/03/16 282 288 282 282 2,177,000
2004/03/15 281 283 278 281 838,000
2004/03/12 275 280 273 278 3,100,000
2004/03/11 282 284 281 282 801,000
2004/03/10 285 286 283 285 986,000
2004/03/09 284 287 282 286 2,282,000
2004/03/08 280 288 279 281 2,394,000
2004/03/05 275 278 274 276 1,469,000
2004/03/04 270 275 270 273 1,181,000
2004/03/03 270 274 270 271 749,000
2004/03/02 275 275 270 271 891,000
2004/03/01 268 274 267 270 1,278,000
2004/02/27 264 266 263 265 572,000
2004/02/26 261 264 260 262 625,000
2004/02/25 261 263 259 260 633,000
2004/02/24 267 268 260 261 1,162,000
2004/02/23 266 269 265 266 1,433,000
2004/02/20 268 270 265 267 1,151,000
2004/02/19 266 270 266 266 918,000
2004/02/18 277 278 267 268 1,912,000
2004/02/17 275 280 274 278 637,000
2004/02/16 274 276 273 274 521,000
2004/02/13 269 270 265 269 749,000
2004/02/12 275 276 269 271 653,000
2004/02/10 273 274 270 272 527,000
2004/02/09 280 281 270 270 779,000
2004/02/06 278 279 275 277 696,000
2004/02/05 278 281 277 280 580,000
2004/02/04 289 290 281 283 462,000
2004/02/03 297 297 285 291 702,000
2004/02/02 295 298 291 297 393,000
2004/01/30 291 294 290 292 423,000
2004/01/29 291 293 284 288 884,000
2004/01/28 297 301 293 299 508,000
2004/01/27 300 304 295 299 940,000
2004/01/26 298 298 293 295 307,000
2004/01/23 299 299 296 298 320,000
2004/01/22 294 300 294 295 361,000
2004/01/21 300 301 292 292 657,000
2004/01/20 298 303 296 298 1,387,000
2004/01/19 290 296 290 295 506,000
2004/01/16 286 289 284 287 277,000
2004/01/15 293 295 283 283 587,000
2004/01/14 290 294 289 291 296,000
2004/01/13 297 298 292 292 450,000
2004/01/09 291 303 289 298 2,439,000
2004/01/08 288 290 284 287 379,000
2004/01/07 290 291 285 288 296,000
2004/01/06 293 293 287 288 383,000
2004/01/05 288 289 286 288 271,000

このページの先頭へ