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 |
---|---|---|---|---|---|
2012/12/28 | 206 | 208 | 203 | 204 | 790,000 |
2012/12/27 | 194 | 206 | 193 | 205 | 1,283,000 |
2012/12/26 | 187 | 194 | 187 | 192 | 613,000 |
2012/12/25 | 188 | 192 | 187 | 188 | 581,000 |
2012/12/21 | 193 | 194 | 186 | 190 | 1,032,000 |
2012/12/20 | 189 | 193 | 187 | 191 | 954,000 |
2012/12/19 | 191 | 192 | 186 | 189 | 1,405,000 |
2012/12/18 | 188 | 190 | 187 | 187 | 753,000 |
2012/12/17 | 190 | 191 | 187 | 188 | 604,000 |
2012/12/14 | 187 | 188 | 184 | 188 | 921,000 |
2012/12/13 | 181 | 187 | 181 | 186 | 1,062,000 |
2012/12/12 | 177 | 179 | 176 | 179 | 561,000 |
2012/12/11 | 180 | 181 | 175 | 177 | 829,000 |
2012/12/10 | 188 | 189 | 183 | 185 | 1,236,000 |
2012/12/07 | 178 | 183 | 175 | 182 | 1,074,000 |
2012/12/06 | 174 | 176 | 174 | 176 | 460,000 |
2012/12/05 | 174 | 175 | 170 | 173 | 595,000 |
2012/12/04 | 174 | 175 | 172 | 173 | 258,000 |
2012/12/03 | 176 | 176 | 173 | 174 | 384,000 |
2012/11/30 | 179 | 179 | 174 | 176 | 592,000 |
2012/11/29 | 172 | 176 | 172 | 174 | 623,000 |
2012/11/28 | 180 | 180 | 171 | 172 | 628,000 |
2012/11/27 | 180 | 182 | 177 | 182 | 659,000 |
2012/11/26 | 178 | 182 | 177 | 179 | 665,000 |
2012/11/22 | 176 | 178 | 175 | 178 | 496,000 |
2012/11/21 | 173 | 176 | 171 | 174 | 859,000 |
2012/11/20 | 169 | 173 | 167 | 171 | 809,000 |
2012/11/19 | 165 | 168 | 163 | 166 | 772,000 |
2012/11/16 | 162 | 164 | 158 | 163 | 595,000 |
2012/11/15 | 154 | 162 | 153 | 162 | 583,000 |
2012/11/14 | 151 | 153 | 150 | 152 | 213,000 |
2012/11/13 | 154 | 154 | 149 | 151 | 378,000 |
2012/11/12 | 155 | 156 | 153 | 154 | 478,000 |
2012/11/09 | 151 | 155 | 150 | 154 | 437,000 |
2012/11/08 | 152 | 153 | 151 | 152 | 343,000 |
2012/11/07 | 159 | 160 | 155 | 155 | 496,000 |
2012/11/06 | 162 | 162 | 158 | 158 | 305,000 |
2012/11/05 | 163 | 164 | 159 | 162 | 552,000 |
2012/11/02 | 162 | 166 | 161 | 162 | 1,188,000 |
2012/11/01 | 158 | 160 | 155 | 160 | 850,000 |
2012/10/31 | 155 | 157 | 154 | 155 | 459,000 |
2012/10/30 | 152 | 157 | 151 | 152 | 543,000 |
2012/10/29 | 151 | 153 | 150 | 150 | 280,000 |
2012/10/26 | 153 | 154 | 151 | 154 | 491,000 |
2012/10/25 | 154 | 155 | 149 | 153 | 627,000 |
2012/10/24 | 155 | 157 | 153 | 153 | 478,000 |
2012/10/23 | 163 | 165 | 157 | 158 | 480,000 |
2012/10/22 | 154 | 163 | 154 | 161 | 555,000 |
2012/10/19 | 157 | 160 | 156 | 159 | 478,000 |
2012/10/18 | 155 | 160 | 154 | 160 | 434,000 |
2012/10/17 | 156 | 157 | 153 | 156 | 581,000 |
2012/10/16 | 149 | 155 | 149 | 154 | 639,000 |
2012/10/15 | 144 | 150 | 143 | 147 | 681,000 |
2012/10/12 | 142 | 146 | 142 | 145 | 728,000 |
2012/10/11 | 145 | 146 | 142 | 142 | 446,000 |
2012/10/10 | 145 | 147 | 143 | 144 | 574,000 |
2012/10/09 | 150 | 151 | 148 | 148 | 387,000 |
2012/10/05 | 154 | 155 | 151 | 151 | 527,000 |
2012/10/04 | 150 | 156 | 149 | 153 | 1,020,000 |
2012/10/03 | 151 | 152 | 148 | 148 | 688,000 |
2012/10/02 | 152 | 154 | 151 | 152 | 489,000 |
2012/10/01 | 152 | 154 | 149 | 150 | 725,000 |
2012/09/28 | 161 | 161 | 153 | 157 | 1,610,000 |
2012/09/27 | 156 | 161 | 154 | 160 | 1,428,000 |
2012/09/26 | 162 | 162 | 156 | 156 | 1,839,000 |
2012/09/25 | 172 | 173 | 161 | 165 | 2,175,000 |
2012/09/24 | 179 | 180 | 172 | 174 | 1,549,000 |
2012/09/21 | 189 | 192 | 180 | 184 | 2,351,000 |
2012/09/20 | 192 | 192 | 186 | 189 | 1,263,000 |
2012/09/19 | 186 | 193 | 184 | 191 | 1,583,000 |
2012/09/18 | 181 | 183 | 179 | 182 | 1,371,000 |
2012/09/14 | 176 | 180 | 176 | 179 | 1,585,000 |
2012/09/13 | 175 | 177 | 173 | 175 | 981,000 |
2012/09/12 | 174 | 178 | 173 | 174 | 1,283,000 |
2012/09/11 | 179 | 179 | 171 | 174 | 981,000 |
2012/09/10 | 178 | 182 | 175 | 180 | 827,000 |
2012/09/07 | 175 | 178 | 174 | 177 | 853,000 |
2012/09/06 | 174 | 174 | 168 | 170 | 1,520,000 |
2012/09/05 | 184 | 184 | 173 | 174 | 978,000 |
2012/09/04 | 185 | 187 | 181 | 183 | 818,000 |
2012/09/03 | 190 | 191 | 183 | 184 | 933,000 |
2012/08/31 | 190 | 192 | 189 | 191 | 669,000 |
2012/08/30 | 196 | 197 | 190 | 190 | 991,000 |
2012/08/29 | 203 | 205 | 198 | 198 | 999,000 |
2012/08/28 | 208 | 208 | 201 | 202 | 953,000 |
2012/08/27 | 209 | 210 | 206 | 207 | 655,000 |
2012/08/24 | 207 | 207 | 202 | 203 | 839,000 |
2012/08/23 | 208 | 211 | 206 | 210 | 926,000 |
2012/08/22 | 214 | 216 | 206 | 209 | 1,140,000 |
2012/08/21 | 218 | 219 | 213 | 217 | 1,283,000 |
2012/08/20 | 208 | 212 | 207 | 211 | 829,000 |
2012/08/17 | 207 | 210 | 203 | 205 | 1,090,000 |
2012/08/16 | 195 | 208 | 195 | 206 | 1,261,000 |
2012/08/15 | 199 | 201 | 194 | 196 | 352,000 |
2012/08/14 | 198 | 201 | 197 | 200 | 276,000 |
2012/08/13 | 199 | 201 | 196 | 198 | 344,000 |
2012/08/10 | 199 | 203 | 192 | 200 | 383,000 |
2012/08/09 | 197 | 199 | 196 | 199 | 385,000 |
2012/08/08 | 199 | 201 | 194 | 194 | 362,000 |
2012/08/07 | 202 | 206 | 194 | 197 | 425,000 |
2012/08/06 | 196 | 198 | 194 | 198 | 180,000 |
2012/08/03 | 195 | 197 | 192 | 193 | 240,000 |
2012/08/02 | 197 | 203 | 193 | 194 | 498,000 |
2012/08/01 | 204 | 205 | 195 | 197 | 241,000 |
2012/07/31 | 203 | 206 | 202 | 205 | 253,000 |
2012/07/30 | 201 | 203 | 200 | 203 | 263,000 |
2012/07/27 | 198 | 198 | 194 | 197 | 212,000 |
2012/07/26 | 192 | 194 | 189 | 193 | 222,000 |
2012/07/25 | 192 | 193 | 188 | 189 | 202,000 |
2012/07/24 | 197 | 198 | 194 | 195 | 219,000 |
2012/07/23 | 204 | 204 | 196 | 196 | 198,000 |
2012/07/20 | 213 | 213 | 206 | 207 | 166,000 |
2012/07/19 | 210 | 213 | 208 | 213 | 118,000 |
2012/07/18 | 209 | 210 | 205 | 207 | 151,000 |
2012/07/17 | 217 | 217 | 209 | 210 | 107,000 |
2012/07/13 | 210 | 216 | 210 | 214 | 158,000 |
2012/07/12 | 218 | 220 | 211 | 212 | 272,000 |
2012/07/11 | 220 | 222 | 217 | 219 | 170,000 |
2012/07/10 | 229 | 230 | 221 | 221 | 211,000 |
2012/07/09 | 230 | 230 | 226 | 227 | 213,000 |
2012/07/06 | 236 | 236 | 229 | 232 | 353,000 |
2012/07/05 | 236 | 242 | 236 | 239 | 229,000 |
2012/07/04 | 236 | 242 | 236 | 240 | 326,000 |
2012/07/03 | 232 | 237 | 231 | 235 | 215,000 |
2012/07/02 | 234 | 234 | 229 | 232 | 301,000 |
2012/06/29 | 225 | 229 | 223 | 226 | 285,000 |
2012/06/28 | 223 | 226 | 223 | 225 | 175,000 |
2012/06/27 | 219 | 220 | 215 | 220 | 129,000 |
2012/06/26 | 219 | 221 | 215 | 217 | 186,000 |
2012/06/25 | 225 | 226 | 220 | 220 | 182,000 |
2012/06/22 | 224 | 229 | 223 | 225 | 144,000 |
2012/06/21 | 225 | 227 | 223 | 227 | 275,000 |
2012/06/20 | 219 | 224 | 219 | 223 | 210,000 |
2012/06/19 | 220 | 222 | 216 | 216 | 292,000 |
2012/06/18 | 221 | 224 | 220 | 224 | 222,000 |
2012/06/15 | 222 | 223 | 214 | 216 | 305,000 |
2012/06/14 | 228 | 229 | 221 | 222 | 316,000 |
2012/06/13 | 222 | 228 | 217 | 227 | 672,000 |
2012/06/12 | 213 | 215 | 210 | 214 | 246,000 |
2012/06/11 | 220 | 220 | 215 | 218 | 184,000 |
2012/06/08 | 214 | 214 | 208 | 212 | 312,000 |
2012/06/07 | 209 | 215 | 208 | 214 | 390,000 |
2012/06/06 | 202 | 206 | 199 | 201 | 734,000 |
2012/06/05 | 197 | 203 | 197 | 199 | 423,000 |
2012/06/04 | 197 | 200 | 195 | 197 | 174,000 |
2012/06/01 | 216 | 216 | 203 | 204 | 199,000 |
2012/05/31 | 216 | 217 | 213 | 216 | 260,000 |
2012/05/30 | 217 | 221 | 211 | 221 | 272,000 |
2012/05/29 | 206 | 216 | 206 | 216 | 275,000 |
2012/05/28 | 214 | 214 | 207 | 209 | 322,000 |
2012/05/25 | 220 | 221 | 214 | 216 | 136,000 |
2012/05/24 | 222 | 223 | 216 | 220 | 161,000 |
2012/05/23 | 223 | 225 | 220 | 223 | 264,000 |
2012/05/22 | 226 | 226 | 220 | 224 | 349,000 |
2012/05/21 | 221 | 224 | 220 | 222 | 172,000 |
2012/05/18 | 221 | 222 | 213 | 218 | 347,000 |
2012/05/17 | 222 | 232 | 220 | 229 | 269,000 |
2012/05/16 | 222 | 224 | 218 | 219 | 204,000 |
2012/05/15 | 226 | 227 | 219 | 222 | 332,000 |
2012/05/14 | 238 | 239 | 230 | 230 | 242,000 |
2012/05/11 | 244 | 248 | 237 | 240 | 575,000 |
2012/05/10 | 236 | 244 | 233 | 241 | 559,000 |
2012/05/09 | 236 | 238 | 232 | 233 | 251,000 |
2012/05/08 | 235 | 243 | 233 | 240 | 258,000 |
2012/05/07 | 235 | 237 | 232 | 233 | 335,000 |
2012/05/02 | 244 | 248 | 242 | 243 | 243,000 |
2012/05/01 | 251 | 251 | 242 | 243 | 198,000 |
2012/04/27 | 252 | 257 | 245 | 248 | 409,000 |
2012/04/26 | 254 | 255 | 250 | 252 | 185,000 |
2012/04/25 | 250 | 252 | 248 | 251 | 155,000 |
2012/04/24 | 247 | 251 | 246 | 249 | 193,000 |
2012/04/23 | 255 | 257 | 248 | 250 | 313,000 |
2012/04/20 | 258 | 258 | 251 | 255 | 293,000 |
2012/04/19 | 251 | 261 | 251 | 255 | 410,000 |
2012/04/18 | 249 | 256 | 247 | 255 | 357,000 |
2012/04/17 | 251 | 253 | 240 | 245 | 568,000 |
2012/04/16 | 251 | 255 | 250 | 250 | 328,000 |
2012/04/13 | 262 | 264 | 255 | 257 | 705,000 |
2012/04/12 | 255 | 259 | 250 | 258 | 482,000 |
2012/04/11 | 245 | 253 | 245 | 251 | 497,000 |
2012/04/10 | 245 | 253 | 245 | 251 | 534,000 |
2012/04/09 | 247 | 249 | 245 | 245 | 403,000 |
2012/04/06 | 259 | 259 | 252 | 255 | 403,000 |
2012/04/05 | 266 | 266 | 259 | 263 | 619,000 |
2012/04/04 | 269 | 273 | 267 | 268 | 1,043,000 |
2012/04/03 | 261 | 270 | 259 | 267 | 967,000 |
2012/04/02 | 259 | 262 | 257 | 259 | 354,000 |
2012/03/30 | 257 | 258 | 254 | 257 | 264,000 |
2012/03/29 | 259 | 259 | 254 | 257 | 311,000 |
2012/03/28 | 262 | 263 | 259 | 260 | 415,000 |
2012/03/27 | 262 | 263 | 257 | 262 | 457,000 |
2012/03/26 | 262 | 265 | 258 | 259 | 836,000 |
2012/03/23 | 252 | 261 | 252 | 259 | 782,000 |
2012/03/22 | 252 | 258 | 252 | 257 | 490,000 |
2012/03/21 | 258 | 258 | 254 | 254 | 672,000 |
2012/03/19 | 253 | 259 | 252 | 259 | 609,000 |
2012/03/16 | 251 | 255 | 248 | 253 | 792,000 |
2012/03/15 | 244 | 257 | 243 | 254 | 844,000 |
2012/03/14 | 241 | 244 | 240 | 242 | 454,000 |
2012/03/13 | 238 | 242 | 236 | 236 | 340,000 |
2012/03/12 | 241 | 241 | 238 | 238 | 221,000 |
2012/03/09 | 242 | 243 | 238 | 241 | 505,000 |
2012/03/08 | 239 | 241 | 237 | 237 | 283,000 |
2012/03/07 | 239 | 239 | 234 | 239 | 466,000 |
2012/03/06 | 236 | 239 | 231 | 232 | 257,000 |
2012/03/05 | 238 | 241 | 238 | 239 | 261,000 |
2012/03/02 | 234 | 237 | 232 | 236 | 354,000 |
2012/03/01 | 237 | 238 | 229 | 230 | 393,000 |
2012/02/29 | 242 | 242 | 234 | 234 | 588,000 |
2012/02/28 | 236 | 243 | 235 | 242 | 446,000 |
2012/02/27 | 239 | 246 | 239 | 242 | 412,000 |
2012/02/24 | 234 | 241 | 234 | 237 | 444,000 |
2012/02/23 | 237 | 237 | 232 | 235 | 376,000 |
2012/02/22 | 232 | 238 | 230 | 235 | 290,000 |
2012/02/21 | 232 | 233 | 229 | 232 | 291,000 |
2012/02/20 | 232 | 234 | 230 | 231 | 241,000 |
2012/02/17 | 228 | 230 | 224 | 230 | 497,000 |
2012/02/16 | 225 | 225 | 222 | 223 | 318,000 |
2012/02/15 | 218 | 225 | 218 | 225 | 494,000 |
2012/02/14 | 215 | 218 | 214 | 217 | 300,000 |
2012/02/13 | 218 | 218 | 213 | 216 | 223,000 |
2012/02/10 | 223 | 224 | 217 | 218 | 205,000 |
2012/02/09 | 224 | 226 | 223 | 225 | 174,000 |
2012/02/08 | 224 | 227 | 222 | 227 | 333,000 |
2012/02/07 | 224 | 224 | 221 | 221 | 164,000 |
2012/02/06 | 217 | 227 | 212 | 225 | 1,203,000 |
2012/02/03 | 218 | 218 | 211 | 211 | 398,000 |
2012/02/02 | 215 | 217 | 214 | 216 | 260,000 |
2012/02/01 | 212 | 216 | 211 | 211 | 344,000 |
2012/01/31 | 211 | 215 | 208 | 210 | 548,000 |
2012/01/30 | 205 | 211 | 205 | 210 | 404,000 |
2012/01/27 | 209 | 213 | 206 | 206 | 595,000 |
2012/01/26 | 218 | 218 | 210 | 211 | 346,000 |
2012/01/25 | 217 | 217 | 215 | 216 | 327,000 |
2012/01/24 | 219 | 219 | 215 | 215 | 375,000 |
2012/01/23 | 217 | 219 | 214 | 215 | 400,000 |
2012/01/20 | 213 | 219 | 211 | 215 | 1,024,000 |
2012/01/19 | 207 | 209 | 205 | 207 | 546,000 |
2012/01/18 | 200 | 208 | 193 | 204 | 494,000 |
2012/01/17 | 194 | 201 | 193 | 200 | 291,000 |
2012/01/16 | 200 | 200 | 193 | 194 | 242,000 |
2012/01/13 | 195 | 208 | 195 | 199 | 1,163,000 |
2012/01/12 | 193 | 195 | 192 | 192 | 108,000 |
2012/01/11 | 194 | 195 | 193 | 195 | 124,000 |
2012/01/10 | 192 | 195 | 191 | 192 | 240,000 |
2012/01/06 | 195 | 195 | 190 | 191 | 197,000 |
2012/01/05 | 194 | 195 | 193 | 195 | 133,000 |
2012/01/04 | 194 | 195 | 192 | 193 | 282,000 |