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 |
|---|---|---|---|---|---|
| 2010/12/30 | 217 | 223 | 216 | 216 | 495,000 |
| 2010/12/29 | 218 | 221 | 218 | 220 | 354,000 |
| 2010/12/28 | 218 | 221 | 216 | 218 | 573,000 |
| 2010/12/27 | 213 | 219 | 212 | 216 | 520,000 |
| 2010/12/24 | 218 | 220 | 215 | 216 | 550,000 |
| 2010/12/22 | 224 | 224 | 218 | 219 | 721,000 |
| 2010/12/21 | 224 | 225 | 222 | 223 | 749,000 |
| 2010/12/20 | 226 | 227 | 221 | 223 | 1,021,000 |
| 2010/12/17 | 229 | 230 | 224 | 226 | 1,253,000 |
| 2010/12/16 | 224 | 232 | 223 | 230 | 3,014,000 |
| 2010/12/15 | 227 | 230 | 220 | 223 | 1,931,000 |
| 2010/12/14 | 220 | 229 | 220 | 229 | 1,658,000 |
| 2010/12/13 | 213 | 219 | 212 | 219 | 962,000 |
| 2010/12/10 | 211 | 214 | 209 | 213 | 1,819,000 |
| 2010/12/09 | 209 | 210 | 206 | 209 | 1,114,000 |
| 2010/12/08 | 204 | 209 | 203 | 208 | 1,114,000 |
| 2010/12/07 | 199 | 205 | 199 | 204 | 1,066,000 |
| 2010/12/06 | 202 | 204 | 199 | 202 | 814,000 |
| 2010/12/03 | 200 | 203 | 198 | 202 | 1,267,000 |
| 2010/12/02 | 192 | 198 | 190 | 197 | 1,079,000 |
| 2010/12/01 | 188 | 191 | 185 | 189 | 872,000 |
| 2010/11/30 | 194 | 197 | 192 | 192 | 1,178,000 |
| 2010/11/29 | 191 | 195 | 190 | 194 | 1,216,000 |
| 2010/11/26 | 184 | 192 | 183 | 188 | 1,833,000 |
| 2010/11/25 | 179 | 184 | 177 | 182 | 976,000 |
| 2010/11/24 | 173 | 178 | 173 | 176 | 692,000 |
| 2010/11/22 | 175 | 178 | 174 | 177 | 908,000 |
| 2010/11/19 | 176 | 176 | 174 | 174 | 840,000 |
| 2010/11/18 | 169 | 174 | 168 | 174 | 779,000 |
| 2010/11/17 | 169 | 170 | 168 | 169 | 738,000 |
| 2010/11/16 | 172 | 172 | 170 | 170 | 401,000 |
| 2010/11/15 | 172 | 173 | 171 | 171 | 578,000 |
| 2010/11/12 | 174 | 175 | 172 | 172 | 790,000 |
| 2010/11/11 | 174 | 174 | 172 | 174 | 632,000 |
| 2010/11/10 | 172 | 175 | 172 | 173 | 1,092,000 |
| 2010/11/09 | 172 | 174 | 171 | 172 | 768,000 |
| 2010/11/08 | 173 | 174 | 170 | 172 | 831,000 |
| 2010/11/05 | 172 | 175 | 168 | 171 | 2,239,000 |
| 2010/11/04 | 185 | 191 | 168 | 172 | 3,444,000 |
| 2010/11/02 | 188 | 188 | 182 | 182 | 1,049,000 |
| 2010/11/01 | 197 | 198 | 192 | 193 | 785,000 |
| 2010/10/29 | 198 | 200 | 192 | 198 | 984,000 |
| 2010/10/28 | 208 | 209 | 200 | 202 | 1,699,000 |
| 2010/10/27 | 206 | 213 | 204 | 210 | 1,131,000 |
| 2010/10/26 | 203 | 206 | 202 | 204 | 894,000 |
| 2010/10/25 | 203 | 207 | 202 | 205 | 862,000 |
| 2010/10/22 | 202 | 209 | 202 | 205 | 1,469,000 |
| 2010/10/21 | 200 | 203 | 197 | 199 | 1,323,000 |
| 2010/10/20 | 190 | 198 | 188 | 197 | 1,084,000 |
| 2010/10/19 | 193 | 194 | 191 | 192 | 237,000 |
| 2010/10/18 | 190 | 195 | 189 | 191 | 406,000 |
| 2010/10/15 | 188 | 191 | 185 | 189 | 405,000 |
| 2010/10/14 | 185 | 188 | 184 | 187 | 470,000 |
| 2010/10/13 | 183 | 185 | 182 | 182 | 411,000 |
| 2010/10/12 | 191 | 191 | 181 | 182 | 623,000 |
| 2010/10/08 | 188 | 193 | 188 | 190 | 649,000 |
| 2010/10/07 | 185 | 188 | 185 | 188 | 509,000 |
| 2010/10/06 | 188 | 188 | 184 | 185 | 487,000 |
| 2010/10/05 | 183 | 188 | 183 | 185 | 634,000 |
| 2010/10/04 | 185 | 188 | 183 | 185 | 468,000 |
| 2010/10/01 | 186 | 187 | 183 | 184 | 321,000 |
| 2010/09/30 | 189 | 191 | 184 | 184 | 440,000 |
| 2010/09/29 | 188 | 191 | 187 | 190 | 307,000 |
| 2010/09/28 | 182 | 187 | 182 | 186 | 202,000 |
| 2010/09/27 | 185 | 185 | 181 | 185 | 173,000 |
| 2010/09/24 | 181 | 185 | 179 | 182 | 318,000 |
| 2010/09/22 | 187 | 187 | 183 | 184 | 371,000 |
| 2010/09/21 | 191 | 192 | 186 | 187 | 536,000 |
| 2010/09/17 | 182 | 188 | 181 | 186 | 676,000 |
| 2010/09/16 | 183 | 185 | 180 | 181 | 304,000 |
| 2010/09/15 | 180 | 185 | 178 | 182 | 763,000 |
| 2010/09/14 | 180 | 180 | 178 | 180 | 442,000 |
| 2010/09/13 | 183 | 184 | 179 | 179 | 263,000 |
| 2010/09/10 | 182 | 186 | 179 | 179 | 632,000 |
| 2010/09/09 | 183 | 184 | 181 | 183 | 226,000 |
| 2010/09/08 | 180 | 181 | 179 | 181 | 154,000 |
| 2010/09/07 | 184 | 185 | 177 | 183 | 248,000 |
| 2010/09/06 | 184 | 186 | 181 | 184 | 249,000 |
| 2010/09/03 | 185 | 186 | 181 | 183 | 129,000 |
| 2010/09/02 | 182 | 184 | 180 | 184 | 242,000 |
| 2010/09/01 | 176 | 181 | 172 | 180 | 319,000 |
| 2010/08/31 | 182 | 182 | 175 | 176 | 240,000 |
| 2010/08/30 | 188 | 189 | 184 | 185 | 248,000 |
| 2010/08/27 | 176 | 184 | 175 | 184 | 242,000 |
| 2010/08/26 | 178 | 178 | 173 | 176 | 172,000 |
| 2010/08/25 | 174 | 178 | 172 | 177 | 234,000 |
| 2010/08/24 | 175 | 176 | 174 | 175 | 113,000 |
| 2010/08/23 | 178 | 179 | 175 | 178 | 243,000 |
| 2010/08/20 | 187 | 187 | 180 | 181 | 360,000 |
| 2010/08/19 | 186 | 187 | 185 | 186 | 246,000 |
| 2010/08/18 | 185 | 187 | 183 | 187 | 264,000 |
| 2010/08/17 | 187 | 188 | 183 | 185 | 444,000 |
| 2010/08/16 | 188 | 190 | 187 | 189 | 234,000 |
| 2010/08/13 | 191 | 193 | 188 | 192 | 264,000 |
| 2010/08/12 | 191 | 191 | 186 | 190 | 314,000 |
| 2010/08/11 | 194 | 196 | 192 | 194 | 507,000 |
| 2010/08/10 | 204 | 204 | 198 | 199 | 281,000 |
| 2010/08/09 | 200 | 205 | 200 | 203 | 373,000 |
| 2010/08/06 | 208 | 209 | 200 | 202 | 1,574,000 |
| 2010/08/05 | 198 | 212 | 197 | 212 | 1,964,000 |
| 2010/08/04 | 195 | 197 | 191 | 194 | 370,000 |
| 2010/08/03 | 197 | 198 | 196 | 197 | 234,000 |
| 2010/08/02 | 197 | 198 | 193 | 193 | 277,000 |
| 2010/07/30 | 199 | 199 | 193 | 195 | 300,000 |
| 2010/07/29 | 200 | 203 | 196 | 200 | 348,000 |
| 2010/07/28 | 195 | 200 | 193 | 200 | 315,000 |
| 2010/07/27 | 193 | 196 | 193 | 193 | 98,000 |
| 2010/07/26 | 192 | 194 | 190 | 192 | 182,000 |
| 2010/07/23 | 192 | 192 | 186 | 188 | 399,000 |
| 2010/07/22 | 186 | 187 | 185 | 186 | 247,000 |
| 2010/07/21 | 196 | 196 | 186 | 188 | 401,000 |
| 2010/07/20 | 194 | 199 | 193 | 196 | 390,000 |
| 2010/07/16 | 196 | 196 | 192 | 194 | 277,000 |
| 2010/07/15 | 198 | 200 | 196 | 198 | 193,000 |
| 2010/07/14 | 200 | 203 | 199 | 202 | 286,000 |
| 2010/07/13 | 200 | 201 | 196 | 196 | 295,000 |
| 2010/07/12 | 196 | 202 | 196 | 197 | 311,000 |
| 2010/07/09 | 203 | 203 | 198 | 199 | 286,000 |
| 2010/07/08 | 205 | 205 | 200 | 202 | 745,000 |
| 2010/07/07 | 196 | 200 | 195 | 198 | 1,275,000 |
| 2010/07/06 | 180 | 193 | 177 | 191 | 813,000 |
| 2010/07/05 | 179 | 181 | 177 | 181 | 247,000 |
| 2010/07/02 | 176 | 179 | 175 | 178 | 342,000 |
| 2010/07/01 | 179 | 181 | 175 | 175 | 610,000 |
| 2010/06/30 | 182 | 187 | 178 | 184 | 542,000 |
| 2010/06/29 | 189 | 193 | 186 | 187 | 430,000 |
| 2010/06/28 | 193 | 195 | 191 | 194 | 349,000 |
| 2010/06/25 | 195 | 198 | 192 | 195 | 535,000 |
| 2010/06/24 | 193 | 201 | 192 | 199 | 628,000 |
| 2010/06/23 | 196 | 197 | 193 | 196 | 362,000 |
| 2010/06/22 | 198 | 202 | 197 | 199 | 559,000 |
| 2010/06/21 | 191 | 206 | 191 | 198 | 1,252,000 |
| 2010/06/18 | 188 | 190 | 184 | 187 | 590,000 |
| 2010/06/17 | 189 | 192 | 188 | 188 | 316,000 |
| 2010/06/16 | 187 | 189 | 186 | 188 | 648,000 |
| 2010/06/15 | 181 | 187 | 180 | 182 | 736,000 |
| 2010/06/14 | 180 | 182 | 178 | 180 | 255,000 |
| 2010/06/11 | 178 | 181 | 174 | 175 | 1,045,000 |
| 2010/06/10 | 173 | 174 | 166 | 170 | 868,000 |
| 2010/06/09 | 181 | 181 | 171 | 172 | 1,159,000 |
| 2010/06/08 | 185 | 188 | 183 | 183 | 635,000 |
| 2010/06/07 | 183 | 185 | 179 | 184 | 676,000 |
| 2010/06/04 | 188 | 190 | 185 | 188 | 726,000 |
| 2010/06/03 | 188 | 189 | 184 | 186 | 846,000 |
| 2010/06/02 | 181 | 186 | 180 | 185 | 554,000 |
| 2010/06/01 | 190 | 191 | 184 | 185 | 565,000 |
| 2010/05/31 | 186 | 193 | 183 | 190 | 1,272,000 |
| 2010/05/28 | 190 | 196 | 186 | 188 | 1,551,000 |
| 2010/05/27 | 177 | 187 | 177 | 185 | 603,000 |
| 2010/05/26 | 186 | 190 | 176 | 182 | 734,000 |
| 2010/05/25 | 189 | 192 | 182 | 186 | 606,000 |
| 2010/05/24 | 191 | 195 | 187 | 193 | 567,000 |
| 2010/05/21 | 191 | 197 | 188 | 192 | 711,000 |
| 2010/05/20 | 199 | 206 | 196 | 198 | 492,000 |
| 2010/05/19 | 200 | 205 | 193 | 203 | 1,346,000 |
| 2010/05/18 | 217 | 218 | 206 | 208 | 609,000 |
| 2010/05/17 | 219 | 219 | 212 | 214 | 615,000 |
| 2010/05/14 | 217 | 226 | 217 | 221 | 1,525,000 |
| 2010/05/13 | 216 | 228 | 211 | 223 | 1,647,000 |
| 2010/05/12 | 217 | 223 | 213 | 216 | 761,000 |
| 2010/05/11 | 225 | 225 | 214 | 217 | 721,000 |
| 2010/05/10 | 212 | 219 | 208 | 219 | 821,000 |
| 2010/05/07 | 213 | 215 | 209 | 212 | 939,000 |
| 2010/05/06 | 218 | 219 | 213 | 218 | 915,000 |
| 2010/04/30 | 218 | 225 | 218 | 224 | 999,000 |
| 2010/04/28 | 222 | 225 | 219 | 224 | 790,000 |
| 2010/04/27 | 224 | 230 | 222 | 229 | 922,000 |
| 2010/04/26 | 222 | 227 | 221 | 223 | 615,000 |
| 2010/04/23 | 212 | 221 | 211 | 221 | 655,000 |
| 2010/04/22 | 210 | 215 | 208 | 213 | 504,000 |
| 2010/04/21 | 211 | 216 | 207 | 214 | 977,000 |
| 2010/04/20 | 208 | 214 | 208 | 211 | 417,000 |
| 2010/04/19 | 208 | 210 | 206 | 208 | 556,000 |
| 2010/04/16 | 218 | 218 | 215 | 215 | 190,000 |
| 2010/04/15 | 218 | 219 | 217 | 218 | 369,000 |
| 2010/04/14 | 221 | 221 | 215 | 217 | 415,000 |
| 2010/04/13 | 220 | 222 | 218 | 218 | 397,000 |
| 2010/04/12 | 222 | 222 | 218 | 220 | 424,000 |
| 2010/04/09 | 216 | 221 | 216 | 221 | 447,000 |
| 2010/04/08 | 220 | 222 | 217 | 217 | 467,000 |
| 2010/04/07 | 218 | 226 | 218 | 224 | 1,001,000 |
| 2010/04/06 | 215 | 217 | 211 | 216 | 694,000 |
| 2010/04/05 | 215 | 217 | 212 | 215 | 814,000 |
| 2010/04/02 | 219 | 219 | 213 | 215 | 648,000 |
| 2010/04/01 | 212 | 219 | 212 | 219 | 1,171,000 |
| 2010/03/31 | 210 | 215 | 210 | 212 | 822,000 |
| 2010/03/30 | 207 | 210 | 205 | 210 | 553,000 |
| 2010/03/29 | 204 | 210 | 202 | 205 | 832,000 |
| 2010/03/26 | 192 | 203 | 192 | 202 | 709,000 |
| 2010/03/25 | 195 | 197 | 194 | 194 | 294,000 |
| 2010/03/24 | 199 | 199 | 193 | 197 | 445,000 |
| 2010/03/23 | 198 | 199 | 195 | 196 | 529,000 |
| 2010/03/19 | 192 | 197 | 192 | 197 | 725,000 |
| 2010/03/18 | 192 | 194 | 187 | 188 | 968,000 |
| 2010/03/17 | 195 | 196 | 186 | 194 | 1,350,000 |
| 2010/03/16 | 196 | 199 | 194 | 195 | 1,012,000 |
| 2010/03/15 | 188 | 197 | 188 | 196 | 1,433,000 |
| 2010/03/12 | 187 | 189 | 183 | 183 | 1,150,000 |
| 2010/03/11 | 185 | 187 | 181 | 185 | 827,000 |
| 2010/03/10 | 185 | 186 | 182 | 185 | 1,047,000 |
| 2010/03/09 | 181 | 186 | 181 | 185 | 676,000 |
| 2010/03/08 | 177 | 185 | 176 | 181 | 867,000 |
| 2010/03/05 | 174 | 177 | 171 | 177 | 807,000 |
| 2010/03/04 | 176 | 176 | 173 | 174 | 991,000 |
| 2010/03/03 | 165 | 178 | 163 | 178 | 2,066,000 |
| 2010/03/02 | 158 | 163 | 158 | 162 | 602,000 |
| 2010/03/01 | 163 | 163 | 159 | 160 | 454,000 |
| 2010/02/26 | 161 | 165 | 159 | 161 | 886,000 |
| 2010/02/25 | 157 | 160 | 155 | 159 | 461,000 |
| 2010/02/24 | 153 | 157 | 152 | 154 | 687,000 |
| 2010/02/23 | 154 | 155 | 150 | 153 | 294,000 |
| 2010/02/22 | 150 | 154 | 150 | 153 | 459,000 |
| 2010/02/19 | 155 | 155 | 148 | 148 | 646,000 |
| 2010/02/18 | 157 | 157 | 151 | 154 | 456,000 |
| 2010/02/17 | 155 | 157 | 154 | 156 | 362,000 |
| 2010/02/16 | 149 | 154 | 149 | 154 | 455,000 |
| 2010/02/15 | 153 | 153 | 148 | 148 | 309,000 |
| 2010/02/12 | 153 | 153 | 150 | 152 | 319,000 |
| 2010/02/10 | 153 | 156 | 152 | 153 | 276,000 |
| 2010/02/09 | 151 | 158 | 150 | 153 | 595,000 |
| 2010/02/08 | 155 | 157 | 153 | 153 | 298,000 |
| 2010/02/05 | 151 | 157 | 151 | 155 | 533,000 |
| 2010/02/04 | 157 | 159 | 153 | 157 | 329,000 |
| 2010/02/03 | 156 | 160 | 154 | 159 | 423,000 |
| 2010/02/02 | 155 | 157 | 153 | 154 | 483,000 |
| 2010/02/01 | 151 | 157 | 148 | 154 | 910,000 |
| 2010/01/29 | 158 | 158 | 151 | 151 | 628,000 |
| 2010/01/28 | 156 | 160 | 153 | 159 | 511,000 |
| 2010/01/27 | 160 | 160 | 154 | 154 | 416,000 |
| 2010/01/26 | 166 | 166 | 159 | 160 | 369,000 |
| 2010/01/25 | 163 | 166 | 160 | 164 | 325,000 |
| 2010/01/22 | 165 | 166 | 163 | 166 | 401,000 |
| 2010/01/21 | 163 | 169 | 163 | 168 | 751,000 |
| 2010/01/20 | 175 | 176 | 162 | 164 | 2,433,000 |
| 2010/01/19 | 175 | 176 | 173 | 174 | 259,000 |
| 2010/01/18 | 174 | 176 | 172 | 174 | 530,000 |
| 2010/01/15 | 186 | 189 | 176 | 177 | 1,797,000 |
| 2010/01/14 | 169 | 176 | 168 | 176 | 1,162,000 |
| 2010/01/13 | 169 | 171 | 169 | 170 | 224,000 |
| 2010/01/12 | 169 | 172 | 169 | 172 | 369,000 |
| 2010/01/08 | 167 | 172 | 167 | 172 | 417,000 |
| 2010/01/07 | 169 | 170 | 166 | 167 | 227,000 |
| 2010/01/06 | 172 | 172 | 167 | 170 | 289,000 |
| 2010/01/05 | 173 | 175 | 171 | 172 | 388,000 |
| 2010/01/04 | 166 | 172 | 166 | 171 | 176,000 |