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 |
|---|---|---|---|---|---|
| 2006/12/29 | 501 | 502 | 497 | 497 | 224,000 |
| 2006/12/28 | 498 | 502 | 493 | 498 | 472,000 |
| 2006/12/27 | 495 | 501 | 494 | 499 | 355,000 |
| 2006/12/26 | 495 | 500 | 490 | 499 | 478,000 |
| 2006/12/25 | 491 | 494 | 485 | 494 | 456,000 |
| 2006/12/22 | 491 | 492 | 486 | 492 | 327,000 |
| 2006/12/21 | 487 | 494 | 485 | 491 | 570,000 |
| 2006/12/20 | 483 | 488 | 478 | 485 | 955,000 |
| 2006/12/19 | 483 | 485 | 480 | 482 | 388,000 |
| 2006/12/18 | 489 | 489 | 485 | 487 | 317,000 |
| 2006/12/15 | 490 | 493 | 480 | 484 | 703,000 |
| 2006/12/14 | 484 | 487 | 483 | 485 | 548,000 |
| 2006/12/13 | 487 | 487 | 482 | 487 | 698,000 |
| 2006/12/12 | 487 | 487 | 478 | 482 | 585,000 |
| 2006/12/11 | 472 | 485 | 470 | 482 | 1,001,000 |
| 2006/12/08 | 459 | 474 | 459 | 468 | 3,332,000 |
| 2006/12/07 | 468 | 469 | 460 | 463 | 565,000 |
| 2006/12/06 | 466 | 468 | 464 | 466 | 897,000 |
| 2006/12/05 | 462 | 464 | 454 | 455 | 609,000 |
| 2006/12/04 | 470 | 472 | 459 | 463 | 572,000 |
| 2006/12/01 | 470 | 473 | 461 | 465 | 810,000 |
| 2006/11/30 | 452 | 457 | 451 | 453 | 459,000 |
| 2006/11/29 | 451 | 455 | 445 | 451 | 787,000 |
| 2006/11/28 | 440 | 452 | 438 | 451 | 690,000 |
| 2006/11/27 | 436 | 449 | 436 | 445 | 716,000 |
| 2006/11/24 | 436 | 442 | 436 | 440 | 773,000 |
| 2006/11/22 | 446 | 451 | 444 | 451 | 607,000 |
| 2006/11/21 | 453 | 456 | 446 | 448 | 723,000 |
| 2006/11/20 | 458 | 458 | 447 | 447 | 903,000 |
| 2006/11/17 | 459 | 465 | 456 | 460 | 1,028,000 |
| 2006/11/16 | 468 | 468 | 457 | 458 | 369,000 |
| 2006/11/15 | 463 | 467 | 460 | 464 | 649,000 |
| 2006/11/14 | 462 | 474 | 462 | 467 | 1,009,000 |
| 2006/11/13 | 456 | 463 | 456 | 461 | 789,000 |
| 2006/11/10 | 456 | 465 | 456 | 460 | 1,231,000 |
| 2006/11/09 | 456 | 467 | 452 | 460 | 854,000 |
| 2006/11/08 | 455 | 457 | 452 | 455 | 522,000 |
| 2006/11/07 | 453 | 453 | 450 | 452 | 528,000 |
| 2006/11/06 | 454 | 457 | 447 | 452 | 788,000 |
| 2006/11/02 | 447 | 460 | 446 | 457 | 828,000 |
| 2006/11/01 | 446 | 453 | 446 | 448 | 503,000 |
| 2006/10/31 | 450 | 454 | 448 | 451 | 763,000 |
| 2006/10/30 | 455 | 455 | 445 | 445 | 539,000 |
| 2006/10/27 | 452 | 453 | 446 | 447 | 675,000 |
| 2006/10/26 | 443 | 454 | 443 | 450 | 686,000 |
| 2006/10/25 | 454 | 455 | 441 | 443 | 1,231,000 |
| 2006/10/24 | 453 | 458 | 449 | 449 | 743,000 |
| 2006/10/23 | 449 | 459 | 449 | 456 | 428,000 |
| 2006/10/20 | 450 | 456 | 447 | 453 | 399,000 |
| 2006/10/19 | 445 | 451 | 444 | 446 | 649,000 |
| 2006/10/18 | 434 | 445 | 431 | 444 | 787,000 |
| 2006/10/17 | 436 | 440 | 431 | 432 | 354,000 |
| 2006/10/16 | 443 | 443 | 435 | 436 | 582,000 |
| 2006/10/13 | 428 | 435 | 428 | 431 | 1,247,000 |
| 2006/10/12 | 426 | 431 | 420 | 426 | 1,080,000 |
| 2006/10/11 | 441 | 445 | 435 | 436 | 393,000 |
| 2006/10/10 | 436 | 449 | 436 | 438 | 407,000 |
| 2006/10/06 | 446 | 446 | 441 | 441 | 277,000 |
| 2006/10/05 | 440 | 448 | 438 | 445 | 652,000 |
| 2006/10/04 | 460 | 460 | 430 | 435 | 1,581,000 |
| 2006/10/03 | 460 | 460 | 451 | 459 | 381,000 |
| 2006/10/02 | 459 | 467 | 457 | 461 | 705,000 |
| 2006/09/29 | 460 | 460 | 448 | 453 | 525,000 |
| 2006/09/28 | 440 | 452 | 440 | 450 | 728,000 |
| 2006/09/27 | 446 | 448 | 438 | 443 | 581,000 |
| 2006/09/26 | 431 | 441 | 431 | 439 | 349,000 |
| 2006/09/25 | 439 | 443 | 429 | 438 | 861,000 |
| 2006/09/22 | 443 | 447 | 441 | 444 | 387,000 |
| 2006/09/21 | 455 | 455 | 443 | 448 | 558,000 |
| 2006/09/20 | 441 | 445 | 440 | 445 | 587,000 |
| 2006/09/19 | 438 | 449 | 438 | 442 | 464,000 |
| 2006/09/15 | 443 | 447 | 438 | 442 | 507,000 |
| 2006/09/14 | 439 | 453 | 439 | 448 | 533,000 |
| 2006/09/13 | 444 | 453 | 442 | 444 | 458,000 |
| 2006/09/12 | 453 | 456 | 446 | 449 | 498,000 |
| 2006/09/11 | 455 | 461 | 449 | 455 | 943,000 |
| 2006/09/08 | 451 | 462 | 449 | 460 | 2,562,000 |
| 2006/09/07 | 457 | 461 | 452 | 456 | 1,031,000 |
| 2006/09/06 | 467 | 472 | 466 | 472 | 869,000 |
| 2006/09/05 | 472 | 474 | 470 | 474 | 494,000 |
| 2006/09/04 | 475 | 479 | 473 | 475 | 355,000 |
| 2006/09/01 | 460 | 469 | 460 | 467 | 313,000 |
| 2006/08/31 | 459 | 470 | 456 | 465 | 715,000 |
| 2006/08/30 | 456 | 462 | 455 | 460 | 672,000 |
| 2006/08/29 | 458 | 464 | 454 | 458 | 481,000 |
| 2006/08/28 | 463 | 466 | 455 | 457 | 713,000 |
| 2006/08/25 | 464 | 469 | 458 | 460 | 584,000 |
| 2006/08/24 | 467 | 467 | 455 | 459 | 778,000 |
| 2006/08/23 | 459 | 466 | 458 | 465 | 1,051,000 |
| 2006/08/22 | 468 | 473 | 466 | 469 | 841,000 |
| 2006/08/21 | 476 | 476 | 461 | 464 | 676,000 |
| 2006/08/18 | 469 | 475 | 468 | 471 | 511,000 |
| 2006/08/17 | 464 | 475 | 464 | 469 | 611,000 |
| 2006/08/16 | 474 | 474 | 467 | 469 | 426,000 |
| 2006/08/15 | 464 | 467 | 462 | 464 | 322,000 |
| 2006/08/14 | 455 | 469 | 452 | 469 | 613,000 |
| 2006/08/11 | 479 | 479 | 457 | 460 | 1,548,000 |
| 2006/08/10 | 470 | 481 | 470 | 476 | 638,000 |
| 2006/08/09 | 470 | 473 | 457 | 473 | 1,077,000 |
| 2006/08/08 | 448 | 465 | 445 | 465 | 1,171,000 |
| 2006/08/07 | 443 | 448 | 438 | 438 | 551,000 |
| 2006/08/04 | 448 | 451 | 444 | 448 | 254,000 |
| 2006/08/03 | 447 | 451 | 441 | 445 | 794,000 |
| 2006/08/02 | 444 | 452 | 441 | 452 | 677,000 |
| 2006/08/01 | 442 | 444 | 439 | 443 | 628,000 |
| 2006/07/31 | 449 | 450 | 442 | 447 | 919,000 |
| 2006/07/28 | 426 | 439 | 426 | 435 | 1,072,000 |
| 2006/07/27 | 405 | 433 | 405 | 430 | 1,461,000 |
| 2006/07/26 | 410 | 413 | 403 | 404 | 587,000 |
| 2006/07/25 | 402 | 406 | 401 | 403 | 423,000 |
| 2006/07/24 | 406 | 407 | 394 | 400 | 664,000 |
| 2006/07/21 | 407 | 414 | 406 | 409 | 929,000 |
| 2006/07/20 | 399 | 404 | 395 | 402 | 922,000 |
| 2006/07/19 | 392 | 398 | 387 | 394 | 766,000 |
| 2006/07/18 | 403 | 403 | 387 | 387 | 978,000 |
| 2006/07/14 | 400 | 407 | 397 | 401 | 1,238,000 |
| 2006/07/13 | 395 | 405 | 391 | 402 | 1,106,000 |
| 2006/07/12 | 409 | 409 | 398 | 400 | 701,000 |
| 2006/07/11 | 397 | 400 | 395 | 400 | 584,000 |
| 2006/07/10 | 404 | 405 | 393 | 404 | 686,000 |
| 2006/07/07 | 399 | 404 | 398 | 401 | 354,000 |
| 2006/07/06 | 405 | 405 | 397 | 398 | 442,000 |
| 2006/07/05 | 407 | 407 | 400 | 401 | 385,000 |
| 2006/07/04 | 412 | 414 | 407 | 407 | 293,000 |
| 2006/07/03 | 407 | 413 | 406 | 409 | 526,000 |
| 2006/06/30 | 412 | 413 | 403 | 406 | 762,000 |
| 2006/06/29 | 395 | 398 | 394 | 397 | 354,000 |
| 2006/06/28 | 397 | 400 | 393 | 398 | 530,000 |
| 2006/06/27 | 406 | 408 | 403 | 407 | 556,000 |
| 2006/06/26 | 403 | 406 | 398 | 405 | 337,000 |
| 2006/06/23 | 402 | 406 | 398 | 404 | 707,000 |
| 2006/06/22 | 397 | 409 | 392 | 407 | 633,000 |
| 2006/06/21 | 402 | 402 | 391 | 396 | 515,000 |
| 2006/06/20 | 402 | 405 | 395 | 396 | 499,000 |
| 2006/06/19 | 403 | 407 | 400 | 404 | 587,000 |
| 2006/06/16 | 399 | 404 | 397 | 398 | 1,040,000 |
| 2006/06/15 | 391 | 398 | 391 | 394 | 670,000 |
| 2006/06/14 | 387 | 395 | 384 | 390 | 1,124,000 |
| 2006/06/13 | 398 | 400 | 386 | 387 | 1,070,000 |
| 2006/06/12 | 404 | 408 | 397 | 403 | 1,626,000 |
| 2006/06/09 | 405 | 414 | 392 | 409 | 3,769,000 |
| 2006/06/08 | 425 | 425 | 407 | 413 | 1,319,000 |
| 2006/06/07 | 431 | 438 | 426 | 427 | 698,000 |
| 2006/06/06 | 431 | 439 | 429 | 432 | 850,000 |
| 2006/06/05 | 442 | 443 | 437 | 439 | 667,000 |
| 2006/06/02 | 449 | 454 | 434 | 447 | 1,019,000 |
| 2006/06/01 | 448 | 453 | 443 | 446 | 473,000 |
| 2006/05/31 | 459 | 459 | 443 | 444 | 634,000 |
| 2006/05/30 | 462 | 468 | 450 | 458 | 1,158,000 |
| 2006/05/29 | 470 | 474 | 464 | 470 | 1,074,000 |
| 2006/05/26 | 453 | 462 | 453 | 460 | 687,000 |
| 2006/05/25 | 455 | 463 | 452 | 455 | 574,000 |
| 2006/05/24 | 450 | 460 | 444 | 460 | 1,166,000 |
| 2006/05/23 | 451 | 459 | 447 | 452 | 949,000 |
| 2006/05/22 | 469 | 472 | 454 | 455 | 1,015,000 |
| 2006/05/19 | 478 | 478 | 460 | 466 | 1,362,000 |
| 2006/05/18 | 470 | 476 | 466 | 473 | 697,000 |
| 2006/05/17 | 483 | 483 | 467 | 480 | 620,000 |
| 2006/05/16 | 471 | 482 | 470 | 474 | 672,000 |
| 2006/05/15 | 476 | 482 | 470 | 481 | 617,000 |
| 2006/05/12 | 492 | 495 | 478 | 485 | 790,000 |
| 2006/05/11 | 497 | 502 | 492 | 497 | 654,000 |
| 2006/05/10 | 510 | 510 | 495 | 497 | 857,000 |
| 2006/05/09 | 515 | 517 | 504 | 507 | 516,000 |
| 2006/05/08 | 517 | 523 | 509 | 515 | 750,000 |
| 2006/05/02 | 497 | 511 | 497 | 507 | 377,000 |
| 2006/05/01 | 498 | 501 | 494 | 498 | 399,000 |
| 2006/04/28 | 506 | 508 | 486 | 497 | 993,000 |
| 2006/04/27 | 506 | 513 | 506 | 509 | 682,000 |
| 2006/04/26 | 505 | 513 | 503 | 508 | 453,000 |
| 2006/04/25 | 507 | 512 | 501 | 505 | 716,000 |
| 2006/04/24 | 523 | 524 | 505 | 507 | 828,000 |
| 2006/04/21 | 526 | 533 | 521 | 528 | 697,000 |
| 2006/04/20 | 529 | 529 | 521 | 524 | 529,000 |
| 2006/04/19 | 516 | 526 | 513 | 525 | 858,000 |
| 2006/04/18 | 514 | 516 | 503 | 514 | 899,000 |
| 2006/04/17 | 510 | 514 | 508 | 508 | 354,000 |
| 2006/04/14 | 523 | 524 | 512 | 514 | 1,030,000 |
| 2006/04/13 | 512 | 516 | 508 | 513 | 603,000 |
| 2006/04/12 | 508 | 517 | 508 | 509 | 486,000 |
| 2006/04/11 | 514 | 518 | 506 | 516 | 866,000 |
| 2006/04/10 | 517 | 523 | 508 | 518 | 1,064,000 |
| 2006/04/07 | 529 | 529 | 521 | 522 | 892,000 |
| 2006/04/06 | 532 | 532 | 524 | 529 | 863,000 |
| 2006/04/05 | 526 | 534 | 523 | 524 | 731,000 |
| 2006/04/04 | 522 | 527 | 520 | 526 | 819,000 |
| 2006/04/03 | 524 | 525 | 520 | 523 | 581,000 |
| 2006/03/31 | 522 | 523 | 516 | 516 | 256,000 |
| 2006/03/30 | 518 | 525 | 517 | 522 | 559,000 |
| 2006/03/29 | 513 | 525 | 509 | 521 | 880,000 |
| 2006/03/28 | 505 | 514 | 500 | 514 | 404,000 |
| 2006/03/27 | 513 | 517 | 511 | 516 | 522,000 |
| 2006/03/24 | 505 | 512 | 503 | 510 | 332,000 |
| 2006/03/23 | 510 | 513 | 507 | 508 | 422,000 |
| 2006/03/22 | 517 | 517 | 504 | 507 | 667,000 |
| 2006/03/20 | 503 | 513 | 501 | 508 | 890,000 |
| 2006/03/17 | 492 | 496 | 484 | 496 | 523,000 |
| 2006/03/16 | 496 | 497 | 488 | 488 | 272,000 |
| 2006/03/15 | 495 | 500 | 489 | 491 | 703,000 |
| 2006/03/14 | 501 | 506 | 495 | 495 | 764,000 |
| 2006/03/13 | 500 | 503 | 496 | 501 | 745,000 |
| 2006/03/10 | 481 | 500 | 479 | 493 | 3,396,000 |
| 2006/03/09 | 477 | 485 | 474 | 481 | 1,185,000 |
| 2006/03/08 | 475 | 478 | 470 | 473 | 601,000 |
| 2006/03/07 | 474 | 480 | 471 | 475 | 580,000 |
| 2006/03/06 | 455 | 473 | 451 | 470 | 982,000 |
| 2006/03/03 | 473 | 473 | 458 | 458 | 637,000 |
| 2006/03/02 | 469 | 474 | 466 | 468 | 335,000 |
| 2006/03/01 | 467 | 474 | 466 | 468 | 489,000 |
| 2006/02/28 | 474 | 478 | 463 | 477 | 740,000 |
| 2006/02/27 | 475 | 480 | 472 | 473 | 335,000 |
| 2006/02/24 | 479 | 479 | 472 | 476 | 408,000 |
| 2006/02/23 | 468 | 477 | 467 | 477 | 636,000 |
| 2006/02/22 | 470 | 477 | 465 | 472 | 627,000 |
| 2006/02/21 | 465 | 474 | 463 | 474 | 834,000 |
| 2006/02/20 | 467 | 477 | 461 | 462 | 979,000 |
| 2006/02/17 | 481 | 484 | 471 | 472 | 759,000 |
| 2006/02/16 | 474 | 483 | 468 | 481 | 743,000 |
| 2006/02/15 | 477 | 481 | 470 | 470 | 558,000 |
| 2006/02/14 | 454 | 478 | 454 | 476 | 1,045,000 |
| 2006/02/13 | 474 | 479 | 469 | 469 | 938,000 |
| 2006/02/10 | 480 | 483 | 467 | 471 | 1,180,000 |
| 2006/02/09 | 475 | 480 | 473 | 476 | 565,000 |
| 2006/02/08 | 480 | 480 | 470 | 470 | 664,000 |
| 2006/02/07 | 484 | 485 | 479 | 480 | 442,000 |
| 2006/02/06 | 484 | 488 | 481 | 486 | 504,000 |
| 2006/02/03 | 487 | 489 | 479 | 480 | 568,000 |
| 2006/02/02 | 486 | 493 | 486 | 491 | 530,000 |
| 2006/02/01 | 492 | 492 | 485 | 488 | 436,000 |
| 2006/01/31 | 499 | 499 | 489 | 492 | 419,000 |
| 2006/01/30 | 491 | 503 | 490 | 494 | 806,000 |
| 2006/01/27 | 490 | 490 | 483 | 490 | 613,000 |
| 2006/01/26 | 470 | 476 | 469 | 474 | 457,000 |
| 2006/01/25 | 463 | 472 | 462 | 467 | 782,000 |
| 2006/01/24 | 466 | 472 | 463 | 467 | 549,000 |
| 2006/01/23 | 465 | 472 | 458 | 461 | 847,000 |
| 2006/01/20 | 476 | 476 | 465 | 470 | 980,000 |
| 2006/01/19 | 460 | 480 | 460 | 471 | 996,000 |
| 2006/01/18 | 477 | 485 | 455 | 463 | 1,371,000 |
| 2006/01/17 | 485 | 500 | 482 | 487 | 944,000 |
| 2006/01/16 | 491 | 495 | 486 | 487 | 524,000 |
| 2006/01/13 | 498 | 504 | 491 | 496 | 1,415,000 |
| 2006/01/12 | 496 | 497 | 489 | 493 | 504,000 |
| 2006/01/11 | 496 | 497 | 489 | 495 | 618,000 |
| 2006/01/10 | 502 | 505 | 493 | 493 | 785,000 |
| 2006/01/06 | 490 | 499 | 490 | 497 | 761,000 |
| 2006/01/05 | 489 | 496 | 488 | 491 | 799,000 |
| 2006/01/04 | 479 | 490 | 477 | 486 | 553,000 |