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 |
|---|---|---|---|---|---|
| 2008/12/30 | 160 | 162 | 158 | 159 | 318,000 |
| 2008/12/29 | 157 | 159 | 156 | 159 | 291,000 |
| 2008/12/26 | 159 | 159 | 155 | 158 | 234,000 |
| 2008/12/25 | 155 | 158 | 155 | 158 | 152,000 |
| 2008/12/24 | 160 | 161 | 158 | 159 | 159,000 |
| 2008/12/22 | 167 | 167 | 160 | 163 | 308,000 |
| 2008/12/19 | 164 | 165 | 161 | 164 | 371,000 |
| 2008/12/18 | 164 | 166 | 161 | 165 | 347,000 |
| 2008/12/17 | 170 | 171 | 162 | 164 | 515,000 |
| 2008/12/16 | 173 | 174 | 167 | 168 | 327,000 |
| 2008/12/15 | 165 | 179 | 164 | 177 | 501,000 |
| 2008/12/12 | 171 | 175 | 162 | 162 | 991,000 |
| 2008/12/11 | 175 | 175 | 169 | 171 | 596,000 |
| 2008/12/10 | 174 | 175 | 168 | 170 | 817,000 |
| 2008/12/09 | 174 | 174 | 168 | 169 | 371,000 |
| 2008/12/08 | 177 | 178 | 169 | 170 | 821,000 |
| 2008/12/05 | 168 | 170 | 161 | 162 | 498,000 |
| 2008/12/04 | 170 | 175 | 163 | 164 | 436,000 |
| 2008/12/03 | 171 | 173 | 168 | 171 | 489,000 |
| 2008/12/02 | 166 | 170 | 165 | 165 | 360,000 |
| 2008/12/01 | 185 | 185 | 177 | 179 | 627,000 |
| 2008/11/28 | 179 | 182 | 176 | 180 | 647,000 |
| 2008/11/27 | 176 | 177 | 171 | 174 | 408,000 |
| 2008/11/26 | 173 | 176 | 169 | 171 | 480,000 |
| 2008/11/25 | 177 | 178 | 168 | 178 | 645,000 |
| 2008/11/21 | 163 | 172 | 159 | 167 | 1,112,000 |
| 2008/11/20 | 168 | 172 | 161 | 164 | 1,233,000 |
| 2008/11/19 | 163 | 167 | 161 | 167 | 1,249,000 |
| 2008/11/18 | 174 | 175 | 158 | 159 | 1,358,000 |
| 2008/11/17 | 172 | 183 | 169 | 180 | 628,000 |
| 2008/11/14 | 184 | 184 | 172 | 175 | 754,000 |
| 2008/11/13 | 175 | 184 | 174 | 175 | 865,000 |
| 2008/11/12 | 185 | 190 | 177 | 177 | 893,000 |
| 2008/11/11 | 204 | 204 | 185 | 188 | 1,049,000 |
| 2008/11/10 | 208 | 211 | 201 | 204 | 889,000 |
| 2008/11/07 | 185 | 219 | 180 | 198 | 1,714,000 |
| 2008/11/06 | 210 | 210 | 195 | 201 | 569,000 |
| 2008/11/05 | 213 | 221 | 205 | 220 | 737,000 |
| 2008/11/04 | 178 | 198 | 178 | 198 | 779,000 |
| 2008/10/31 | 178 | 184 | 168 | 168 | 1,397,000 |
| 2008/10/30 | 155 | 173 | 154 | 170 | 933,000 |
| 2008/10/29 | 175 | 175 | 149 | 152 | 1,029,000 |
| 2008/10/28 | 135 | 155 | 134 | 153 | 619,000 |
| 2008/10/27 | 156 | 156 | 134 | 134 | 1,028,000 |
| 2008/10/24 | 170 | 170 | 141 | 141 | 711,000 |
| 2008/10/23 | 179 | 179 | 169 | 177 | 583,000 |
| 2008/10/22 | 187 | 190 | 175 | 177 | 541,000 |
| 2008/10/21 | 195 | 202 | 192 | 194 | 1,046,000 |
| 2008/10/20 | 185 | 188 | 178 | 185 | 1,046,000 |
| 2008/10/17 | 189 | 192 | 174 | 181 | 1,024,000 |
| 2008/10/16 | 180 | 185 | 173 | 173 | 816,000 |
| 2008/10/15 | 185 | 193 | 182 | 193 | 771,000 |
| 2008/10/14 | 188 | 190 | 180 | 183 | 719,000 |
| 2008/10/10 | 172 | 172 | 160 | 163 | 707,000 |
| 2008/10/09 | 184 | 186 | 175 | 177 | 636,000 |
| 2008/10/08 | 193 | 198 | 173 | 180 | 731,000 |
| 2008/10/07 | 196 | 212 | 188 | 203 | 529,000 |
| 2008/10/06 | 230 | 230 | 210 | 211 | 476,000 |
| 2008/10/03 | 242 | 248 | 236 | 236 | 379,000 |
| 2008/10/02 | 277 | 277 | 252 | 252 | 442,000 |
| 2008/10/01 | 279 | 284 | 273 | 278 | 608,000 |
| 2008/09/30 | 269 | 290 | 262 | 287 | 807,000 |
| 2008/09/29 | 280 | 290 | 272 | 274 | 304,000 |
| 2008/09/26 | 288 | 291 | 273 | 278 | 383,000 |
| 2008/09/25 | 285 | 294 | 277 | 290 | 323,000 |
| 2008/09/24 | 288 | 289 | 281 | 288 | 306,000 |
| 2008/09/22 | 299 | 303 | 288 | 291 | 339,000 |
| 2008/09/19 | 287 | 304 | 283 | 304 | 794,000 |
| 2008/09/18 | 260 | 274 | 256 | 272 | 491,000 |
| 2008/09/17 | 267 | 274 | 259 | 263 | 835,000 |
| 2008/09/16 | 268 | 272 | 261 | 272 | 334,000 |
| 2008/09/12 | 289 | 293 | 286 | 288 | 497,000 |
| 2008/09/11 | 293 | 294 | 287 | 288 | 347,000 |
| 2008/09/10 | 294 | 301 | 294 | 301 | 271,000 |
| 2008/09/09 | 302 | 306 | 299 | 299 | 366,000 |
| 2008/09/08 | 291 | 304 | 291 | 301 | 285,000 |
| 2008/09/05 | 282 | 293 | 280 | 291 | 323,000 |
| 2008/09/04 | 299 | 300 | 294 | 294 | 448,000 |
| 2008/09/03 | 300 | 304 | 298 | 304 | 271,000 |
| 2008/09/02 | 304 | 306 | 297 | 298 | 388,000 |
| 2008/09/01 | 310 | 310 | 303 | 303 | 333,000 |
| 2008/08/29 | 316 | 316 | 311 | 312 | 563,000 |
| 2008/08/28 | 305 | 308 | 302 | 306 | 274,000 |
| 2008/08/27 | 309 | 312 | 306 | 306 | 286,000 |
| 2008/08/26 | 302 | 309 | 302 | 309 | 141,000 |
| 2008/08/25 | 313 | 315 | 310 | 312 | 294,000 |
| 2008/08/22 | 308 | 308 | 301 | 304 | 246,000 |
| 2008/08/21 | 310 | 310 | 303 | 308 | 243,000 |
| 2008/08/20 | 300 | 308 | 300 | 305 | 277,000 |
| 2008/08/19 | 302 | 303 | 301 | 302 | 165,000 |
| 2008/08/18 | 303 | 318 | 303 | 315 | 261,000 |
| 2008/08/15 | 302 | 307 | 299 | 306 | 221,000 |
| 2008/08/14 | 298 | 310 | 298 | 304 | 282,000 |
| 2008/08/13 | 299 | 303 | 296 | 303 | 428,000 |
| 2008/08/12 | 313 | 315 | 307 | 307 | 395,000 |
| 2008/08/11 | 308 | 318 | 308 | 318 | 325,000 |
| 2008/08/08 | 296 | 308 | 293 | 307 | 373,000 |
| 2008/08/07 | 306 | 309 | 297 | 301 | 379,000 |
| 2008/08/06 | 305 | 312 | 303 | 305 | 668,000 |
| 2008/08/05 | 304 | 312 | 295 | 295 | 796,000 |
| 2008/08/04 | 323 | 327 | 310 | 310 | 605,000 |
| 2008/08/01 | 336 | 339 | 326 | 328 | 729,000 |
| 2008/07/31 | 349 | 350 | 339 | 346 | 435,000 |
| 2008/07/30 | 341 | 348 | 340 | 345 | 600,000 |
| 2008/07/29 | 332 | 337 | 326 | 335 | 344,000 |
| 2008/07/28 | 341 | 342 | 335 | 336 | 343,000 |
| 2008/07/25 | 341 | 346 | 336 | 336 | 682,000 |
| 2008/07/24 | 335 | 346 | 332 | 346 | 882,000 |
| 2008/07/23 | 334 | 338 | 331 | 334 | 591,000 |
| 2008/07/22 | 324 | 330 | 318 | 330 | 619,000 |
| 2008/07/18 | 327 | 327 | 318 | 319 | 438,000 |
| 2008/07/17 | 323 | 328 | 320 | 325 | 457,000 |
| 2008/07/16 | 319 | 324 | 313 | 318 | 471,000 |
| 2008/07/15 | 316 | 327 | 315 | 327 | 479,000 |
| 2008/07/14 | 317 | 325 | 317 | 322 | 366,000 |
| 2008/07/11 | 315 | 324 | 310 | 322 | 618,000 |
| 2008/07/10 | 314 | 322 | 312 | 315 | 644,000 |
| 2008/07/09 | 311 | 315 | 307 | 310 | 301,000 |
| 2008/07/08 | 317 | 318 | 303 | 306 | 587,000 |
| 2008/07/07 | 325 | 325 | 307 | 312 | 546,000 |
| 2008/07/04 | 311 | 320 | 310 | 315 | 333,000 |
| 2008/07/03 | 304 | 311 | 303 | 309 | 385,000 |
| 2008/07/02 | 326 | 326 | 313 | 314 | 298,000 |
| 2008/07/01 | 320 | 326 | 317 | 324 | 358,000 |
| 2008/06/30 | 322 | 323 | 314 | 314 | 288,000 |
| 2008/06/27 | 312 | 321 | 312 | 320 | 401,000 |
| 2008/06/26 | 326 | 330 | 321 | 322 | 231,000 |
| 2008/06/25 | 324 | 330 | 316 | 329 | 390,000 |
| 2008/06/24 | 316 | 324 | 315 | 320 | 211,000 |
| 2008/06/23 | 317 | 323 | 312 | 320 | 247,000 |
| 2008/06/20 | 333 | 333 | 323 | 325 | 503,000 |
| 2008/06/19 | 338 | 341 | 324 | 328 | 675,000 |
| 2008/06/18 | 333 | 347 | 332 | 338 | 1,366,000 |
| 2008/06/17 | 320 | 321 | 315 | 317 | 444,000 |
| 2008/06/16 | 305 | 314 | 304 | 311 | 305,000 |
| 2008/06/13 | 307 | 312 | 298 | 298 | 592,000 |
| 2008/06/12 | 305 | 311 | 305 | 308 | 410,000 |
| 2008/06/11 | 306 | 313 | 306 | 306 | 812,000 |
| 2008/06/10 | 311 | 312 | 307 | 310 | 157,000 |
| 2008/06/09 | 305 | 312 | 304 | 311 | 385,000 |
| 2008/06/06 | 322 | 327 | 318 | 320 | 467,000 |
| 2008/06/05 | 320 | 325 | 319 | 321 | 260,000 |
| 2008/06/04 | 316 | 322 | 316 | 320 | 321,000 |
| 2008/06/03 | 320 | 320 | 315 | 316 | 332,000 |
| 2008/06/02 | 328 | 330 | 320 | 322 | 359,000 |
| 2008/05/30 | 326 | 329 | 323 | 328 | 440,000 |
| 2008/05/29 | 314 | 320 | 309 | 316 | 217,000 |
| 2008/05/28 | 309 | 314 | 306 | 306 | 184,000 |
| 2008/05/27 | 307 | 316 | 306 | 314 | 302,000 |
| 2008/05/26 | 315 | 315 | 300 | 304 | 283,000 |
| 2008/05/23 | 323 | 323 | 317 | 317 | 209,000 |
| 2008/05/22 | 310 | 321 | 309 | 318 | 241,000 |
| 2008/05/21 | 327 | 331 | 318 | 322 | 427,000 |
| 2008/05/20 | 332 | 332 | 322 | 331 | 307,000 |
| 2008/05/19 | 330 | 334 | 325 | 334 | 381,000 |
| 2008/05/16 | 315 | 331 | 310 | 327 | 988,000 |
| 2008/05/15 | 305 | 315 | 302 | 314 | 622,000 |
| 2008/05/14 | 291 | 303 | 287 | 301 | 1,111,000 |
| 2008/05/13 | 283 | 290 | 283 | 290 | 139,000 |
| 2008/05/12 | 282 | 288 | 282 | 285 | 179,000 |
| 2008/05/09 | 296 | 296 | 287 | 288 | 192,000 |
| 2008/05/08 | 293 | 297 | 292 | 296 | 287,000 |
| 2008/05/07 | 290 | 297 | 290 | 296 | 284,000 |
| 2008/05/02 | 286 | 287 | 282 | 286 | 224,000 |
| 2008/05/01 | 289 | 289 | 285 | 285 | 282,000 |
| 2008/04/30 | 286 | 288 | 282 | 284 | 289,000 |
| 2008/04/28 | 282 | 285 | 280 | 285 | 232,000 |
| 2008/04/25 | 271 | 279 | 271 | 277 | 395,000 |
| 2008/04/24 | 268 | 272 | 267 | 268 | 207,000 |
| 2008/04/23 | 267 | 273 | 266 | 269 | 239,000 |
| 2008/04/22 | 275 | 276 | 268 | 269 | 273,000 |
| 2008/04/21 | 283 | 283 | 275 | 280 | 435,000 |
| 2008/04/18 | 267 | 268 | 263 | 268 | 261,000 |
| 2008/04/17 | 258 | 269 | 258 | 263 | 374,000 |
| 2008/04/16 | 257 | 257 | 255 | 256 | 159,000 |
| 2008/04/15 | 254 | 257 | 250 | 252 | 460,000 |
| 2008/04/14 | 252 | 255 | 248 | 252 | 502,000 |
| 2008/04/11 | 258 | 267 | 258 | 265 | 326,000 |
| 2008/04/10 | 261 | 262 | 256 | 258 | 577,000 |
| 2008/04/09 | 284 | 284 | 272 | 274 | 208,000 |
| 2008/04/08 | 280 | 285 | 279 | 280 | 160,000 |
| 2008/04/07 | 282 | 284 | 279 | 284 | 194,000 |
| 2008/04/04 | 285 | 290 | 281 | 283 | 948,000 |
| 2008/04/03 | 294 | 294 | 283 | 290 | 368,000 |
| 2008/04/02 | 289 | 293 | 288 | 291 | 341,000 |
| 2008/04/01 | 284 | 288 | 281 | 284 | 357,000 |
| 2008/03/31 | 288 | 288 | 274 | 282 | 600,000 |
| 2008/03/28 | 276 | 284 | 271 | 284 | 398,000 |
| 2008/03/27 | 270 | 276 | 268 | 275 | 298,000 |
| 2008/03/26 | 269 | 276 | 266 | 275 | 465,000 |
| 2008/03/25 | 267 | 271 | 265 | 270 | 302,000 |
| 2008/03/24 | 267 | 267 | 261 | 262 | 215,000 |
| 2008/03/21 | 254 | 263 | 250 | 262 | 470,000 |
| 2008/03/19 | 244 | 248 | 242 | 247 | 424,000 |
| 2008/03/18 | 235 | 241 | 233 | 238 | 454,000 |
| 2008/03/17 | 235 | 237 | 228 | 235 | 677,000 |
| 2008/03/14 | 250 | 256 | 244 | 245 | 1,174,000 |
| 2008/03/13 | 259 | 266 | 255 | 258 | 780,000 |
| 2008/03/12 | 272 | 276 | 266 | 268 | 342,000 |
| 2008/03/11 | 248 | 266 | 243 | 263 | 612,000 |
| 2008/03/10 | 266 | 270 | 257 | 258 | 517,000 |
| 2008/03/07 | 278 | 279 | 270 | 271 | 639,000 |
| 2008/03/06 | 277 | 289 | 277 | 283 | 563,000 |
| 2008/03/05 | 280 | 285 | 276 | 277 | 370,000 |
| 2008/03/04 | 281 | 285 | 277 | 285 | 401,000 |
| 2008/03/03 | 287 | 287 | 276 | 281 | 593,000 |
| 2008/02/29 | 299 | 299 | 282 | 285 | 946,000 |
| 2008/02/28 | 294 | 302 | 291 | 299 | 389,000 |
| 2008/02/27 | 295 | 300 | 295 | 298 | 302,000 |
| 2008/02/26 | 301 | 301 | 289 | 290 | 628,000 |
| 2008/02/25 | 299 | 302 | 298 | 300 | 342,000 |
| 2008/02/22 | 288 | 296 | 287 | 295 | 302,000 |
| 2008/02/21 | 293 | 297 | 291 | 296 | 437,000 |
| 2008/02/20 | 288 | 291 | 283 | 285 | 514,000 |
| 2008/02/19 | 292 | 298 | 290 | 293 | 765,000 |
| 2008/02/18 | 282 | 292 | 282 | 290 | 369,000 |
| 2008/02/15 | 279 | 286 | 274 | 282 | 606,000 |
| 2008/02/14 | 275 | 283 | 275 | 282 | 338,000 |
| 2008/02/13 | 275 | 282 | 269 | 270 | 1,014,000 |
| 2008/02/12 | 277 | 281 | 270 | 270 | 506,000 |
| 2008/02/08 | 271 | 290 | 271 | 284 | 1,432,000 |
| 2008/02/07 | 261 | 272 | 257 | 267 | 612,000 |
| 2008/02/06 | 265 | 270 | 262 | 264 | 426,000 |
| 2008/02/05 | 279 | 287 | 276 | 279 | 368,000 |
| 2008/02/04 | 280 | 286 | 278 | 283 | 293,000 |
| 2008/02/01 | 276 | 279 | 269 | 277 | 468,000 |
| 2008/01/31 | 267 | 278 | 263 | 278 | 869,000 |
| 2008/01/30 | 265 | 266 | 252 | 262 | 914,000 |
| 2008/01/29 | 260 | 268 | 260 | 265 | 452,000 |
| 2008/01/28 | 267 | 269 | 259 | 259 | 626,000 |
| 2008/01/25 | 263 | 272 | 263 | 269 | 634,000 |
| 2008/01/24 | 256 | 266 | 254 | 258 | 988,000 |
| 2008/01/23 | 242 | 249 | 241 | 246 | 486,000 |
| 2008/01/22 | 250 | 251 | 237 | 237 | 951,000 |
| 2008/01/21 | 273 | 273 | 255 | 256 | 854,000 |
| 2008/01/18 | 251 | 264 | 251 | 263 | 1,167,000 |
| 2008/01/17 | 256 | 266 | 252 | 258 | 1,178,000 |
| 2008/01/16 | 269 | 282 | 256 | 258 | 1,448,000 |
| 2008/01/15 | 277 | 282 | 272 | 272 | 807,000 |
| 2008/01/11 | 285 | 289 | 281 | 285 | 704,000 |
| 2008/01/10 | 290 | 293 | 285 | 285 | 721,000 |
| 2008/01/09 | 283 | 293 | 281 | 293 | 1,089,000 |
| 2008/01/08 | 286 | 294 | 285 | 291 | 715,000 |
| 2008/01/07 | 285 | 295 | 278 | 291 | 885,000 |
| 2008/01/04 | 304 | 304 | 290 | 290 | 366,000 |