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 |
|---|---|---|---|---|---|
| 2005/12/30 | 503 | 503 | 487 | 487 | 721,000 |
| 2005/12/29 | 488 | 497 | 486 | 493 | 1,052,000 |
| 2005/12/28 | 477 | 486 | 477 | 486 | 578,000 |
| 2005/12/27 | 479 | 485 | 478 | 482 | 739,000 |
| 2005/12/26 | 473 | 480 | 473 | 476 | 444,000 |
| 2005/12/22 | 480 | 480 | 471 | 477 | 654,000 |
| 2005/12/21 | 485 | 489 | 476 | 481 | 1,012,000 |
| 2005/12/20 | 475 | 484 | 469 | 483 | 1,224,000 |
| 2005/12/19 | 465 | 474 | 463 | 471 | 818,000 |
| 2005/12/16 | 458 | 475 | 454 | 465 | 1,348,000 |
| 2005/12/15 | 461 | 465 | 454 | 458 | 813,000 |
| 2005/12/14 | 484 | 490 | 465 | 468 | 1,453,000 |
| 2005/12/13 | 477 | 481 | 468 | 481 | 1,516,000 |
| 2005/12/12 | 463 | 478 | 459 | 475 | 2,541,000 |
| 2005/12/09 | 428 | 460 | 428 | 458 | 4,995,000 |
| 2005/12/08 | 442 | 448 | 432 | 432 | 872,000 |
| 2005/12/07 | 452 | 453 | 442 | 445 | 672,000 |
| 2005/12/06 | 445 | 452 | 440 | 448 | 1,871,000 |
| 2005/12/05 | 435 | 440 | 432 | 440 | 672,000 |
| 2005/12/02 | 428 | 435 | 425 | 435 | 1,081,000 |
| 2005/12/01 | 426 | 432 | 425 | 431 | 513,000 |
| 2005/11/30 | 430 | 431 | 425 | 431 | 475,000 |
| 2005/11/29 | 423 | 432 | 423 | 432 | 740,000 |
| 2005/11/28 | 415 | 424 | 415 | 424 | 602,000 |
| 2005/11/25 | 425 | 427 | 415 | 419 | 455,000 |
| 2005/11/24 | 429 | 429 | 421 | 425 | 727,000 |
| 2005/11/22 | 433 | 433 | 424 | 428 | 660,000 |
| 2005/11/21 | 428 | 432 | 425 | 428 | 975,000 |
| 2005/11/18 | 425 | 427 | 421 | 423 | 527,000 |
| 2005/11/17 | 419 | 425 | 417 | 422 | 681,000 |
| 2005/11/16 | 407 | 415 | 405 | 415 | 639,000 |
| 2005/11/15 | 410 | 411 | 405 | 407 | 592,000 |
| 2005/11/14 | 415 | 419 | 414 | 415 | 600,000 |
| 2005/11/11 | 430 | 430 | 408 | 411 | 1,873,000 |
| 2005/11/10 | 424 | 427 | 422 | 426 | 414,000 |
| 2005/11/09 | 424 | 429 | 418 | 427 | 638,000 |
| 2005/11/08 | 432 | 432 | 425 | 430 | 795,000 |
| 2005/11/07 | 435 | 438 | 430 | 434 | 811,000 |
| 2005/11/04 | 440 | 441 | 432 | 434 | 1,414,000 |
| 2005/11/02 | 427 | 432 | 426 | 432 | 722,000 |
| 2005/11/01 | 423 | 426 | 422 | 426 | 352,000 |
| 2005/10/31 | 418 | 421 | 414 | 421 | 542,000 |
| 2005/10/28 | 412 | 416 | 409 | 413 | 505,000 |
| 2005/10/27 | 420 | 422 | 414 | 418 | 331,000 |
| 2005/10/26 | 413 | 421 | 411 | 418 | 750,000 |
| 2005/10/25 | 398 | 413 | 398 | 409 | 818,000 |
| 2005/10/24 | 407 | 412 | 400 | 401 | 377,000 |
| 2005/10/21 | 410 | 410 | 403 | 405 | 772,000 |
| 2005/10/20 | 417 | 418 | 413 | 415 | 636,000 |
| 2005/10/19 | 415 | 420 | 408 | 413 | 857,000 |
| 2005/10/18 | 417 | 422 | 415 | 422 | 580,000 |
| 2005/10/17 | 421 | 423 | 417 | 421 | 698,000 |
| 2005/10/14 | 426 | 426 | 415 | 419 | 1,646,000 |
| 2005/10/13 | 422 | 422 | 413 | 418 | 621,000 |
| 2005/10/12 | 426 | 431 | 421 | 422 | 1,185,000 |
| 2005/10/11 | 427 | 434 | 424 | 434 | 684,000 |
| 2005/10/07 | 417 | 426 | 417 | 422 | 605,000 |
| 2005/10/06 | 428 | 430 | 423 | 427 | 862,000 |
| 2005/10/05 | 435 | 435 | 426 | 433 | 939,000 |
| 2005/10/04 | 425 | 435 | 423 | 430 | 808,000 |
| 2005/10/03 | 420 | 427 | 416 | 425 | 613,000 |
| 2005/09/30 | 444 | 444 | 422 | 422 | 868,000 |
| 2005/09/29 | 427 | 441 | 427 | 439 | 1,435,000 |
| 2005/09/28 | 425 | 430 | 424 | 427 | 542,000 |
| 2005/09/27 | 422 | 428 | 417 | 428 | 611,000 |
| 2005/09/26 | 425 | 428 | 424 | 427 | 353,000 |
| 2005/09/22 | 417 | 421 | 416 | 421 | 363,000 |
| 2005/09/21 | 420 | 425 | 416 | 422 | 738,000 |
| 2005/09/20 | 405 | 417 | 405 | 415 | 722,000 |
| 2005/09/16 | 412 | 413 | 408 | 410 | 453,000 |
| 2005/09/15 | 408 | 413 | 408 | 413 | 520,000 |
| 2005/09/14 | 408 | 412 | 408 | 412 | 297,000 |
| 2005/09/13 | 413 | 413 | 408 | 413 | 364,000 |
| 2005/09/12 | 410 | 413 | 408 | 413 | 637,000 |
| 2005/09/09 | 403 | 408 | 399 | 408 | 2,882,000 |
| 2005/09/08 | 403 | 405 | 399 | 399 | 446,000 |
| 2005/09/07 | 407 | 408 | 403 | 403 | 473,000 |
| 2005/09/06 | 402 | 408 | 402 | 405 | 834,000 |
| 2005/09/05 | 404 | 405 | 401 | 401 | 457,000 |
| 2005/09/02 | 405 | 405 | 399 | 403 | 452,000 |
| 2005/09/01 | 399 | 407 | 398 | 402 | 754,000 |
| 2005/08/31 | 398 | 402 | 396 | 402 | 866,000 |
| 2005/08/30 | 398 | 398 | 395 | 396 | 303,000 |
| 2005/08/29 | 394 | 397 | 386 | 395 | 808,000 |
| 2005/08/26 | 389 | 396 | 388 | 394 | 479,000 |
| 2005/08/25 | 394 | 394 | 385 | 385 | 700,000 |
| 2005/08/24 | 395 | 397 | 394 | 395 | 502,000 |
| 2005/08/23 | 397 | 402 | 394 | 394 | 913,000 |
| 2005/08/22 | 398 | 399 | 393 | 397 | 795,000 |
| 2005/08/19 | 391 | 391 | 386 | 389 | 501,000 |
| 2005/08/18 | 389 | 391 | 385 | 386 | 418,000 |
| 2005/08/17 | 385 | 394 | 383 | 389 | 804,000 |
| 2005/08/16 | 385 | 390 | 385 | 387 | 404,000 |
| 2005/08/15 | 381 | 385 | 380 | 384 | 542,000 |
| 2005/08/12 | 385 | 392 | 382 | 383 | 1,277,000 |
| 2005/08/11 | 384 | 386 | 383 | 386 | 407,000 |
| 2005/08/10 | 385 | 387 | 382 | 384 | 654,000 |
| 2005/08/09 | 375 | 384 | 373 | 381 | 400,000 |
| 2005/08/08 | 366 | 379 | 366 | 377 | 513,000 |
| 2005/08/05 | 383 | 384 | 374 | 375 | 441,000 |
| 2005/08/04 | 386 | 387 | 378 | 382 | 404,000 |
| 2005/08/03 | 386 | 388 | 381 | 388 | 686,000 |
| 2005/08/02 | 388 | 392 | 379 | 385 | 1,384,000 |
| 2005/08/01 | 387 | 388 | 384 | 387 | 324,000 |
| 2005/07/29 | 385 | 388 | 383 | 388 | 736,000 |
| 2005/07/28 | 382 | 385 | 379 | 382 | 600,000 |
| 2005/07/27 | 374 | 381 | 372 | 380 | 733,000 |
| 2005/07/26 | 373 | 374 | 370 | 374 | 339,000 |
| 2005/07/25 | 370 | 374 | 368 | 372 | 491,000 |
| 2005/07/22 | 371 | 371 | 365 | 368 | 979,000 |
| 2005/07/21 | 376 | 376 | 373 | 374 | 508,000 |
| 2005/07/20 | 375 | 376 | 373 | 374 | 503,000 |
| 2005/07/19 | 371 | 375 | 368 | 375 | 649,000 |
| 2005/07/15 | 370 | 372 | 369 | 370 | 429,000 |
| 2005/07/14 | 368 | 370 | 367 | 368 | 350,000 |
| 2005/07/13 | 369 | 369 | 366 | 367 | 399,000 |
| 2005/07/12 | 374 | 374 | 366 | 368 | 1,074,000 |
| 2005/07/11 | 371 | 377 | 369 | 375 | 894,000 |
| 2005/07/08 | 372 | 374 | 367 | 368 | 1,826,000 |
| 2005/07/07 | 366 | 373 | 365 | 372 | 1,005,000 |
| 2005/07/06 | 367 | 369 | 366 | 366 | 332,000 |
| 2005/07/05 | 368 | 369 | 365 | 365 | 292,000 |
| 2005/07/04 | 370 | 370 | 365 | 366 | 412,000 |
| 2005/07/01 | 367 | 370 | 364 | 366 | 614,000 |
| 2005/06/30 | 367 | 367 | 363 | 364 | 290,000 |
| 2005/06/29 | 365 | 366 | 365 | 366 | 332,000 |
| 2005/06/28 | 362 | 365 | 361 | 365 | 401,000 |
| 2005/06/27 | 362 | 364 | 359 | 362 | 443,000 |
| 2005/06/24 | 363 | 366 | 360 | 366 | 691,000 |
| 2005/06/23 | 371 | 371 | 367 | 368 | 458,000 |
| 2005/06/22 | 370 | 370 | 367 | 370 | 397,000 |
| 2005/06/21 | 372 | 372 | 368 | 368 | 516,000 |
| 2005/06/20 | 373 | 373 | 367 | 367 | 367,000 |
| 2005/06/17 | 368 | 371 | 367 | 369 | 596,000 |
| 2005/06/16 | 366 | 370 | 366 | 366 | 578,000 |
| 2005/06/15 | 367 | 368 | 365 | 366 | 572,000 |
| 2005/06/14 | 365 | 368 | 363 | 363 | 665,000 |
| 2005/06/13 | 365 | 368 | 362 | 363 | 859,000 |
| 2005/06/10 | 349 | 359 | 348 | 358 | 4,177,000 |
| 2005/06/09 | 359 | 361 | 346 | 349 | 1,155,000 |
| 2005/06/08 | 356 | 359 | 354 | 354 | 498,000 |
| 2005/06/07 | 358 | 358 | 351 | 352 | 444,000 |
| 2005/06/06 | 355 | 357 | 351 | 356 | 440,000 |
| 2005/06/03 | 360 | 361 | 350 | 356 | 1,032,000 |
| 2005/06/02 | 367 | 367 | 361 | 362 | 436,000 |
| 2005/06/01 | 362 | 367 | 362 | 366 | 360,000 |
| 2005/05/31 | 364 | 364 | 360 | 362 | 307,000 |
| 2005/05/30 | 359 | 367 | 357 | 362 | 676,000 |
| 2005/05/27 | 350 | 358 | 348 | 355 | 1,303,000 |
| 2005/05/26 | 354 | 354 | 350 | 351 | 818,000 |
| 2005/05/25 | 368 | 370 | 353 | 353 | 946,000 |
| 2005/05/24 | 372 | 377 | 366 | 367 | 830,000 |
| 2005/05/23 | 368 | 378 | 368 | 377 | 1,017,000 |
| 2005/05/20 | 390 | 390 | 377 | 378 | 610,000 |
| 2005/05/19 | 377 | 385 | 371 | 383 | 525,000 |
| 2005/05/18 | 371 | 375 | 365 | 372 | 603,000 |
| 2005/05/17 | 380 | 391 | 369 | 371 | 601,000 |
| 2005/05/16 | 385 | 387 | 376 | 379 | 610,000 |
| 2005/05/13 | 393 | 393 | 390 | 390 | 611,000 |
| 2005/05/12 | 399 | 401 | 395 | 395 | 357,000 |
| 2005/05/11 | 392 | 400 | 388 | 399 | 698,000 |
| 2005/05/10 | 395 | 398 | 393 | 393 | 372,000 |
| 2005/05/09 | 394 | 398 | 391 | 393 | 466,000 |
| 2005/05/06 | 390 | 394 | 387 | 391 | 289,000 |
| 2005/05/02 | 386 | 390 | 383 | 386 | 269,000 |
| 2005/04/28 | 391 | 392 | 387 | 389 | 658,000 |
| 2005/04/27 | 380 | 390 | 380 | 388 | 623,000 |
| 2005/04/26 | 388 | 388 | 382 | 383 | 519,000 |
| 2005/04/25 | 387 | 392 | 381 | 387 | 597,000 |
| 2005/04/22 | 390 | 394 | 387 | 387 | 673,000 |
| 2005/04/21 | 384 | 387 | 372 | 385 | 847,000 |
| 2005/04/20 | 396 | 398 | 392 | 394 | 491,000 |
| 2005/04/19 | 385 | 392 | 382 | 392 | 634,000 |
| 2005/04/18 | 386 | 392 | 382 | 385 | 1,092,000 |
| 2005/04/15 | 399 | 407 | 399 | 406 | 479,000 |
| 2005/04/14 | 415 | 415 | 402 | 410 | 581,000 |
| 2005/04/13 | 420 | 420 | 415 | 416 | 471,000 |
| 2005/04/12 | 417 | 420 | 413 | 420 | 477,000 |
| 2005/04/11 | 423 | 423 | 413 | 417 | 569,000 |
| 2005/04/08 | 420 | 425 | 418 | 423 | 1,294,000 |
| 2005/04/07 | 419 | 419 | 412 | 417 | 349,000 |
| 2005/04/06 | 418 | 419 | 415 | 418 | 358,000 |
| 2005/04/05 | 411 | 418 | 411 | 418 | 372,000 |
| 2005/04/04 | 406 | 412 | 406 | 410 | 513,000 |
| 2005/04/01 | 413 | 414 | 407 | 410 | 858,000 |
| 2005/03/31 | 414 | 420 | 413 | 420 | 653,000 |
| 2005/03/30 | 411 | 413 | 407 | 409 | 652,000 |
| 2005/03/29 | 423 | 423 | 414 | 416 | 687,000 |
| 2005/03/28 | 414 | 425 | 411 | 423 | 296,000 |
| 2005/03/25 | 422 | 423 | 414 | 421 | 350,000 |
| 2005/03/24 | 419 | 422 | 418 | 422 | 516,000 |
| 2005/03/23 | 427 | 427 | 416 | 423 | 614,000 |
| 2005/03/22 | 427 | 429 | 425 | 427 | 353,000 |
| 2005/03/18 | 426 | 428 | 423 | 427 | 352,000 |
| 2005/03/17 | 422 | 424 | 420 | 424 | 420,000 |
| 2005/03/16 | 424 | 428 | 421 | 426 | 430,000 |
| 2005/03/15 | 427 | 427 | 422 | 426 | 649,000 |
| 2005/03/14 | 430 | 430 | 425 | 427 | 404,000 |
| 2005/03/11 | 422 | 430 | 422 | 429 | 3,855,000 |
| 2005/03/10 | 426 | 428 | 424 | 425 | 288,000 |
| 2005/03/09 | 426 | 432 | 425 | 430 | 1,188,000 |
| 2005/03/08 | 425 | 425 | 422 | 425 | 1,083,000 |
| 2005/03/07 | 428 | 429 | 423 | 423 | 696,000 |
| 2005/03/04 | 415 | 428 | 415 | 428 | 883,000 |
| 2005/03/03 | 414 | 418 | 414 | 418 | 265,000 |
| 2005/03/02 | 415 | 419 | 414 | 418 | 535,000 |
| 2005/03/01 | 412 | 415 | 410 | 415 | 461,000 |
| 2005/02/28 | 414 | 415 | 411 | 412 | 430,000 |
| 2005/02/25 | 406 | 411 | 406 | 411 | 466,000 |
| 2005/02/24 | 403 | 406 | 401 | 404 | 351,000 |
| 2005/02/23 | 400 | 403 | 397 | 403 | 391,000 |
| 2005/02/22 | 408 | 408 | 405 | 405 | 248,000 |
| 2005/02/21 | 412 | 412 | 408 | 409 | 280,000 |
| 2005/02/18 | 404 | 411 | 404 | 410 | 334,000 |
| 2005/02/17 | 407 | 409 | 406 | 406 | 229,000 |
| 2005/02/16 | 414 | 415 | 407 | 409 | 521,000 |
| 2005/02/15 | 413 | 416 | 410 | 412 | 383,000 |
| 2005/02/14 | 414 | 418 | 412 | 413 | 532,000 |
| 2005/02/10 | 403 | 412 | 403 | 412 | 902,000 |
| 2005/02/09 | 407 | 409 | 405 | 408 | 352,000 |
| 2005/02/08 | 409 | 413 | 407 | 409 | 411,000 |
| 2005/02/07 | 408 | 414 | 402 | 411 | 1,210,000 |
| 2005/02/04 | 409 | 409 | 403 | 404 | 385,000 |
| 2005/02/03 | 410 | 410 | 403 | 407 | 564,000 |
| 2005/02/02 | 402 | 407 | 398 | 405 | 643,000 |
| 2005/02/01 | 398 | 400 | 396 | 400 | 409,000 |
| 2005/01/31 | 398 | 403 | 394 | 399 | 516,000 |
| 2005/01/28 | 400 | 400 | 394 | 397 | 371,000 |
| 2005/01/27 | 399 | 401 | 397 | 398 | 225,000 |
| 2005/01/26 | 398 | 403 | 398 | 402 | 436,000 |
| 2005/01/25 | 394 | 397 | 392 | 397 | 411,000 |
| 2005/01/24 | 392 | 398 | 392 | 396 | 399,000 |
| 2005/01/21 | 399 | 399 | 396 | 397 | 284,000 |
| 2005/01/20 | 400 | 402 | 397 | 399 | 330,000 |
| 2005/01/19 | 405 | 406 | 402 | 404 | 504,000 |
| 2005/01/18 | 406 | 407 | 401 | 401 | 616,000 |
| 2005/01/17 | 400 | 410 | 399 | 408 | 1,598,000 |
| 2005/01/14 | 395 | 401 | 393 | 397 | 1,779,000 |
| 2005/01/13 | 391 | 395 | 391 | 393 | 637,000 |
| 2005/01/12 | 393 | 396 | 390 | 391 | 707,000 |
| 2005/01/11 | 388 | 393 | 388 | 391 | 709,000 |
| 2005/01/07 | 391 | 392 | 387 | 389 | 615,000 |
| 2005/01/06 | 387 | 391 | 386 | 391 | 614,000 |
| 2005/01/05 | 389 | 391 | 387 | 390 | 574,000 |
| 2005/01/04 | 387 | 392 | 385 | 389 | 398,000 |