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
2007/12/28 315 315 305 305 612,000
2007/12/27 313 318 309 316 1,125,000
2007/12/26 304 312 304 312 412,000
2007/12/25 307 310 304 307 383,000
2007/12/21 301 306 295 306 1,133,000
2007/12/20 301 301 295 296 232,000
2007/12/19 300 304 297 297 827,000
2007/12/18 295 303 293 303 832,000
2007/12/17 303 305 295 295 503,000
2007/12/14 305 308 300 302 815,000
2007/12/13 314 314 306 307 447,000
2007/12/12 308 315 307 314 682,000
2007/12/11 311 314 311 313 315,000
2007/12/10 315 315 308 309 342,000
2007/12/07 314 316 309 311 1,212,000
2007/12/06 305 306 297 301 1,035,000
2007/12/05 303 303 293 300 834,000
2007/12/04 301 304 294 296 607,000
2007/12/03 302 303 297 300 930,000
2007/11/30 297 302 293 297 1,249,000
2007/11/29 284 290 283 287 1,014,000
2007/11/28 283 285 275 279 900,000
2007/11/27 270 278 268 278 1,409,000
2007/11/26 277 281 273 276 1,493,000
2007/11/22 270 281 268 279 1,298,000
2007/11/21 288 288 272 275 1,157,000
2007/11/20 279 279 267 278 1,616,000
2007/11/19 291 295 286 287 865,000
2007/11/16 305 305 294 301 833,000
2007/11/15 305 311 305 309 539,000
2007/11/14 300 304 299 303 641,000
2007/11/13 290 300 290 293 699,000
2007/11/12 303 305 297 300 1,006,000
2007/11/09 312 316 310 312 529,000
2007/11/08 322 322 306 311 1,049,000
2007/11/07 338 338 326 326 521,000
2007/11/06 331 336 331 331 443,000
2007/11/05 338 339 331 334 675,000
2007/11/02 338 341 336 336 710,000
2007/11/01 347 352 343 346 1,402,000
2007/10/31 340 343 334 343 926,000
2007/10/30 337 337 334 335 1,035,000
2007/10/29 338 340 334 336 695,000
2007/10/26 330 334 326 331 649,000
2007/10/25 338 338 327 328 715,000
2007/10/24 339 346 334 336 1,323,000
2007/10/23 336 341 331 334 974,000
2007/10/22 329 333 326 331 609,000
2007/10/19 343 343 338 339 634,000
2007/10/18 340 346 339 343 814,000
2007/10/17 340 342 334 337 1,239,000
2007/10/16 350 350 338 339 1,234,000
2007/10/15 348 353 346 349 778,000
2007/10/12 350 351 341 343 1,419,000
2007/10/11 346 354 342 349 1,807,000
2007/10/10 356 356 345 349 1,633,000
2007/10/09 344 353 344 350 3,033,000
2007/10/05 336 342 333 339 2,551,000
2007/10/04 335 337 326 334 3,040,000
2007/10/03 316 334 313 334 5,440,000
2007/10/02 307 317 299 311 4,265,000
2007/10/01 306 312 305 305 4,924,000
2007/09/28 322 322 305 307 13,762,000
2007/09/27 322 328 317 317 2,807,000
2007/09/26 308 315 305 312 2,168,000
2007/09/25 318 319 303 310 2,777,000
2007/09/21 319 329 318 327 2,139,000
2007/09/20 320 327 315 316 2,730,000
2007/09/19 319 328 315 316 2,645,000
2007/09/18 337 337 312 313 2,960,000
2007/09/14 341 341 335 337 3,678,000
2007/09/13 345 345 338 339 910,000
2007/09/12 349 355 342 342 1,370,000
2007/09/11 345 353 338 348 1,452,000
2007/09/10 365 366 350 350 1,735,000
2007/09/07 377 383 375 379 480,000
2007/09/06 377 385 371 384 715,000
2007/09/05 389 391 380 380 1,042,000
2007/09/04 385 389 380 388 630,000
2007/09/03 383 388 381 385 559,000
2007/08/31 378 387 376 386 869,000
2007/08/30 372 378 368 370 564,000
2007/08/29 369 371 363 369 597,000
2007/08/28 373 374 369 370 223,000
2007/08/27 380 382 373 373 373,000
2007/08/24 378 383 374 375 624,000
2007/08/23 368 381 368 377 784,000
2007/08/22 358 369 357 366 583,000
2007/08/21 368 376 362 368 680,000
2007/08/20 361 374 361 363 905,000
2007/08/17 384 384 358 359 1,223,000
2007/08/16 390 394 375 383 904,000
2007/08/15 399 401 391 392 511,000
2007/08/14 404 404 391 398 766,000
2007/08/13 370 407 370 403 1,732,000
2007/08/10 379 389 372 384 2,532,000
2007/08/09 406 408 387 389 1,909,000
2007/08/08 410 413 403 404 710,000
2007/08/07 411 414 410 413 608,000
2007/08/06 408 412 404 409 824,000
2007/08/03 417 421 407 413 687,000
2007/08/02 430 430 410 422 865,000
2007/08/01 431 435 422 425 978,000
2007/07/31 441 441 432 433 704,000
2007/07/30 427 438 426 436 629,000
2007/07/27 439 443 432 435 814,000
2007/07/26 447 450 443 444 637,000
2007/07/25 447 451 443 448 559,000
2007/07/24 464 467 454 456 639,000
2007/07/23 467 470 464 464 431,000
2007/07/20 477 480 472 472 554,000
2007/07/19 475 477 471 475 648,000
2007/07/18 473 477 470 470 284,000
2007/07/17 475 482 470 475 809,000
2007/07/13 465 474 465 470 1,345,000
2007/07/12 462 465 454 456 479,000
2007/07/11 463 463 456 458 365,000
2007/07/10 463 464 460 464 284,000
2007/07/09 472 472 465 466 369,000
2007/07/06 459 460 456 458 330,000
2007/07/05 462 466 462 464 301,000
2007/07/04 464 467 463 466 222,000
2007/07/03 468 470 467 467 484,000
2007/07/02 463 476 462 473 690,000
2007/06/29 465 482 465 468 1,279,000
2007/06/28 454 462 454 461 278,000
2007/06/27 458 459 451 453 421,000
2007/06/26 450 459 450 456 359,000
2007/06/25 455 459 451 452 447,000
2007/06/22 455 459 454 459 332,000
2007/06/21 464 464 460 460 315,000
2007/06/20 466 466 462 464 482,000
2007/06/19 464 467 462 466 459,000
2007/06/18 463 466 459 461 273,000
2007/06/15 455 460 453 458 393,000
2007/06/14 448 455 447 453 347,000
2007/06/13 449 453 442 451 535,000
2007/06/12 452 455 448 451 420,000
2007/06/11 458 458 450 453 476,000
2007/06/08 463 463 452 454 3,285,000
2007/06/07 455 467 455 467 705,000
2007/06/06 455 461 455 459 369,000
2007/06/05 459 459 452 455 438,000
2007/06/04 456 460 455 457 652,000
2007/06/01 447 462 444 455 1,354,000
2007/05/31 430 437 428 436 585,000
2007/05/30 420 424 419 421 534,000
2007/05/29 419 424 418 423 255,000
2007/05/28 418 421 417 418 366,000
2007/05/25 422 422 416 418 333,000
2007/05/24 426 429 422 427 445,000
2007/05/23 419 424 418 421 447,000
2007/05/22 425 425 414 418 581,000
2007/05/21 426 428 421 425 600,000
2007/05/18 426 428 414 418 680,000
2007/05/17 428 429 424 424 440,000
2007/05/16 424 430 424 427 425,000
2007/05/15 439 439 429 429 485,000
2007/05/14 437 444 436 438 518,000
2007/05/11 437 439 430 433 923,000
2007/05/10 440 442 434 438 442,000
2007/05/09 435 445 435 443 625,000
2007/05/08 438 445 433 437 464,000
2007/05/07 445 447 442 443 407,000
2007/05/02 440 442 435 441 452,000
2007/05/01 438 442 432 440 555,000
2007/04/27 430 444 430 440 902,000
2007/04/26 436 442 433 439 572,000
2007/04/25 425 429 423 426 492,000
2007/04/24 433 438 430 434 468,000
2007/04/23 434 439 431 434 709,000
2007/04/20 434 438 431 434 570,000
2007/04/19 434 436 423 429 943,000
2007/04/18 432 444 432 442 620,000
2007/04/17 442 445 431 433 641,000
2007/04/16 448 452 439 442 854,000
2007/04/13 448 451 438 441 877,000
2007/04/12 447 450 442 446 844,000
2007/04/11 455 457 449 450 714,000
2007/04/10 458 465 456 460 968,000
2007/04/09 461 464 458 460 572,000
2007/04/06 454 461 453 456 587,000
2007/04/05 460 461 453 455 825,000
2007/04/04 462 469 461 465 712,000
2007/04/03 462 465 456 463 665,000
2007/04/02 474 478 457 460 846,000
2007/03/30 474 476 467 474 542,000
2007/03/29 463 478 463 475 765,000
2007/03/28 472 476 464 468 705,000
2007/03/27 475 477 471 472 667,000
2007/03/26 470 478 470 477 554,000
2007/03/23 483 484 474 477 553,000
2007/03/22 479 483 476 480 767,000
2007/03/20 473 473 465 466 658,000
2007/03/19 458 464 455 460 654,000
2007/03/16 461 465 455 457 824,000
2007/03/15 467 472 466 466 497,000
2007/03/14 469 473 463 465 779,000
2007/03/13 484 486 478 478 750,000
2007/03/12 481 485 478 483 742,000
2007/03/09 491 491 474 477 3,809,000
2007/03/08 474 487 474 486 1,135,000
2007/03/07 476 489 471 478 1,443,000
2007/03/06 471 483 470 480 847,000
2007/03/05 484 490 472 478 889,000
2007/03/02 494 498 487 494 728,000
2007/03/01 497 504 490 504 1,289,000
2007/02/28 503 512 490 507 1,286,000
2007/02/27 534 534 521 521 634,000
2007/02/26 528 535 528 530 567,000
2007/02/23 531 533 524 527 613,000
2007/02/22 538 538 532 534 370,000
2007/02/21 532 537 526 530 810,000
2007/02/20 526 532 522 531 759,000
2007/02/19 519 528 518 526 336,000
2007/02/16 527 527 514 523 766,000
2007/02/15 530 534 526 528 636,000
2007/02/14 525 534 525 528 665,000
2007/02/13 520 528 516 526 731,000
2007/02/09 511 516 507 511 1,086,000
2007/02/08 515 516 506 511 522,000
2007/02/07 510 517 509 514 619,000
2007/02/06 508 518 504 514 473,000
2007/02/05 516 519 508 512 561,000
2007/02/02 522 524 514 515 695,000
2007/02/01 503 518 502 517 709,000
2007/01/31 506 513 501 506 1,111,000
2007/01/30 496 505 496 502 980,000
2007/01/29 503 505 498 504 782,000
2007/01/26 495 501 494 500 615,000
2007/01/25 502 506 498 499 513,000
2007/01/24 500 510 500 505 662,000
2007/01/23 500 505 496 502 521,000
2007/01/22 496 505 496 503 581,000
2007/01/19 507 507 500 502 436,000
2007/01/18 499 506 498 505 436,000
2007/01/17 496 506 494 502 529,000
2007/01/16 500 507 498 502 342,000
2007/01/15 495 509 495 505 569,000
2007/01/12 490 506 490 500 1,489,000
2007/01/11 482 492 482 487 547,000
2007/01/10 492 495 481 484 624,000
2007/01/09 482 497 482 495 491,000
2007/01/05 494 496 483 487 837,000
2007/01/04 492 499 492 499 263,000

このページの先頭へ