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 |
---|---|---|---|---|---|
2014/12/30 | 239 | 239 | 237 | 239 | 312,000 |
2014/12/29 | 239 | 241 | 236 | 238 | 471,000 |
2014/12/26 | 237 | 241 | 236 | 240 | 353,000 |
2014/12/25 | 240 | 242 | 235 | 237 | 628,000 |
2014/12/24 | 240 | 254 | 240 | 243 | 2,380,000 |
2014/12/22 | 229 | 238 | 229 | 237 | 918,000 |
2014/12/19 | 232 | 233 | 225 | 231 | 673,000 |
2014/12/18 | 227 | 232 | 226 | 228 | 731,000 |
2014/12/17 | 218 | 225 | 217 | 223 | 658,000 |
2014/12/16 | 217 | 219 | 215 | 216 | 327,000 |
2014/12/15 | 225 | 225 | 221 | 221 | 371,000 |
2014/12/12 | 227 | 230 | 226 | 226 | 765,000 |
2014/12/11 | 221 | 229 | 218 | 227 | 841,000 |
2014/12/10 | 225 | 228 | 225 | 225 | 515,000 |
2014/12/09 | 233 | 234 | 230 | 232 | 480,000 |
2014/12/08 | 232 | 235 | 231 | 234 | 1,112,000 |
2014/12/05 | 225 | 229 | 224 | 228 | 922,000 |
2014/12/04 | 222 | 225 | 220 | 225 | 978,000 |
2014/12/03 | 222 | 222 | 219 | 221 | 384,000 |
2014/12/02 | 221 | 222 | 219 | 221 | 435,000 |
2014/12/01 | 219 | 222 | 218 | 221 | 890,000 |
2014/11/28 | 218 | 219 | 217 | 217 | 493,000 |
2014/11/27 | 218 | 218 | 215 | 217 | 456,000 |
2014/11/26 | 214 | 218 | 214 | 218 | 570,000 |
2014/11/25 | 216 | 216 | 215 | 215 | 257,000 |
2014/11/21 | 216 | 216 | 212 | 215 | 518,000 |
2014/11/20 | 210 | 217 | 210 | 216 | 872,000 |
2014/11/19 | 209 | 211 | 208 | 208 | 270,000 |
2014/11/18 | 208 | 211 | 208 | 210 | 295,000 |
2014/11/17 | 213 | 213 | 202 | 205 | 619,000 |
2014/11/14 | 213 | 214 | 210 | 212 | 562,000 |
2014/11/13 | 209 | 212 | 208 | 212 | 415,000 |
2014/11/12 | 212 | 214 | 208 | 208 | 603,000 |
2014/11/11 | 214 | 214 | 209 | 210 | 376,000 |
2014/11/10 | 209 | 215 | 209 | 214 | 429,000 |
2014/11/07 | 209 | 210 | 207 | 210 | 301,000 |
2014/11/06 | 214 | 214 | 208 | 209 | 537,000 |
2014/11/05 | 213 | 217 | 207 | 209 | 591,000 |
2014/11/04 | 220 | 220 | 211 | 213 | 1,092,000 |
2014/10/31 | 208 | 215 | 207 | 214 | 1,003,000 |
2014/10/30 | 210 | 211 | 204 | 206 | 841,000 |
2014/10/29 | 203 | 208 | 202 | 208 | 1,168,000 |
2014/10/28 | 191 | 202 | 191 | 199 | 994,000 |
2014/10/27 | 190 | 192 | 188 | 191 | 327,000 |
2014/10/24 | 193 | 195 | 188 | 188 | 716,000 |
2014/10/23 | 193 | 194 | 190 | 190 | 459,000 |
2014/10/22 | 196 | 196 | 193 | 195 | 326,000 |
2014/10/21 | 200 | 200 | 190 | 192 | 631,000 |
2014/10/20 | 193 | 198 | 193 | 198 | 322,000 |
2014/10/17 | 190 | 193 | 187 | 187 | 535,000 |
2014/10/16 | 191 | 193 | 188 | 189 | 439,000 |
2014/10/15 | 193 | 197 | 193 | 194 | 395,000 |
2014/10/14 | 192 | 197 | 191 | 193 | 473,000 |
2014/10/10 | 198 | 199 | 196 | 197 | 414,000 |
2014/10/09 | 204 | 206 | 201 | 201 | 419,000 |
2014/10/08 | 201 | 206 | 201 | 203 | 348,000 |
2014/10/07 | 208 | 211 | 206 | 206 | 390,000 |
2014/10/06 | 208 | 213 | 207 | 210 | 491,000 |
2014/10/03 | 205 | 210 | 204 | 207 | 436,000 |
2014/10/02 | 210 | 210 | 206 | 207 | 864,000 |
2014/10/01 | 216 | 218 | 213 | 214 | 586,000 |
2014/09/30 | 217 | 218 | 213 | 216 | 742,000 |
2014/09/29 | 218 | 218 | 215 | 217 | 432,000 |
2014/09/26 | 216 | 219 | 215 | 216 | 354,000 |
2014/09/25 | 218 | 220 | 217 | 220 | 519,000 |
2014/09/24 | 217 | 218 | 215 | 215 | 355,000 |
2014/09/22 | 220 | 223 | 217 | 219 | 839,000 |
2014/09/19 | 218 | 219 | 216 | 219 | 721,000 |
2014/09/18 | 217 | 219 | 215 | 218 | 679,000 |
2014/09/17 | 218 | 219 | 213 | 215 | 599,000 |
2014/09/16 | 217 | 217 | 213 | 216 | 487,000 |
2014/09/12 | 218 | 218 | 215 | 215 | 748,000 |
2014/09/11 | 219 | 219 | 215 | 218 | 1,108,000 |
2014/09/10 | 209 | 218 | 209 | 215 | 1,752,000 |
2014/09/09 | 217 | 218 | 209 | 210 | 1,240,000 |
2014/09/08 | 206 | 214 | 204 | 212 | 1,466,000 |
2014/09/05 | 204 | 205 | 203 | 204 | 181,000 |
2014/09/04 | 204 | 205 | 203 | 204 | 150,000 |
2014/09/03 | 206 | 208 | 203 | 203 | 436,000 |
2014/09/02 | 204 | 207 | 203 | 205 | 480,000 |
2014/09/01 | 203 | 204 | 202 | 203 | 261,000 |
2014/08/29 | 203 | 204 | 200 | 201 | 485,000 |
2014/08/28 | 201 | 203 | 201 | 203 | 239,000 |
2014/08/27 | 203 | 203 | 201 | 203 | 270,000 |
2014/08/26 | 204 | 204 | 201 | 203 | 192,000 |
2014/08/25 | 204 | 205 | 202 | 203 | 218,000 |
2014/08/22 | 206 | 206 | 202 | 204 | 348,000 |
2014/08/21 | 203 | 205 | 202 | 204 | 381,000 |
2014/08/20 | 205 | 206 | 201 | 202 | 488,000 |
2014/08/19 | 205 | 206 | 203 | 203 | 305,000 |
2014/08/18 | 202 | 206 | 202 | 204 | 471,000 |
2014/08/15 | 199 | 201 | 199 | 201 | 311,000 |
2014/08/14 | 202 | 202 | 198 | 199 | 314,000 |
2014/08/13 | 199 | 203 | 197 | 200 | 722,000 |
2014/08/12 | 201 | 201 | 197 | 197 | 312,000 |
2014/08/11 | 201 | 202 | 199 | 201 | 231,000 |
2014/08/08 | 201 | 201 | 195 | 197 | 316,000 |
2014/08/07 | 199 | 203 | 197 | 203 | 624,000 |
2014/08/06 | 201 | 204 | 198 | 200 | 519,000 |
2014/08/05 | 210 | 211 | 201 | 201 | 757,000 |
2014/08/04 | 209 | 211 | 208 | 209 | 282,000 |
2014/08/01 | 207 | 213 | 207 | 210 | 405,000 |
2014/07/31 | 216 | 217 | 212 | 215 | 583,000 |
2014/07/30 | 218 | 218 | 213 | 214 | 410,000 |
2014/07/29 | 215 | 218 | 215 | 218 | 512,000 |
2014/07/28 | 214 | 217 | 212 | 217 | 415,000 |
2014/07/25 | 215 | 216 | 212 | 212 | 451,000 |
2014/07/24 | 217 | 217 | 214 | 215 | 246,000 |
2014/07/23 | 213 | 216 | 211 | 214 | 357,000 |
2014/07/22 | 207 | 217 | 207 | 215 | 524,000 |
2014/07/18 | 209 | 210 | 205 | 206 | 388,000 |
2014/07/17 | 211 | 213 | 211 | 212 | 280,000 |
2014/07/16 | 212 | 213 | 210 | 210 | 278,000 |
2014/07/15 | 210 | 213 | 210 | 211 | 394,000 |
2014/07/14 | 206 | 210 | 205 | 210 | 338,000 |
2014/07/11 | 206 | 208 | 204 | 207 | 703,000 |
2014/07/10 | 220 | 220 | 208 | 210 | 833,000 |
2014/07/09 | 216 | 220 | 216 | 220 | 545,000 |
2014/07/08 | 220 | 222 | 213 | 219 | 711,000 |
2014/07/07 | 218 | 225 | 218 | 221 | 1,233,000 |
2014/07/04 | 215 | 219 | 214 | 218 | 937,000 |
2014/07/03 | 215 | 215 | 213 | 215 | 775,000 |
2014/07/02 | 214 | 215 | 211 | 214 | 715,000 |
2014/07/01 | 212 | 215 | 211 | 213 | 833,000 |
2014/06/30 | 208 | 214 | 206 | 212 | 1,010,000 |
2014/06/27 | 205 | 208 | 203 | 207 | 717,000 |
2014/06/26 | 206 | 207 | 205 | 205 | 299,000 |
2014/06/25 | 205 | 208 | 205 | 206 | 536,000 |
2014/06/24 | 210 | 210 | 205 | 208 | 847,000 |
2014/06/23 | 207 | 212 | 204 | 211 | 1,451,000 |
2014/06/20 | 202 | 210 | 200 | 210 | 1,778,000 |
2014/06/19 | 200 | 203 | 200 | 201 | 1,283,000 |
2014/06/18 | 197 | 198 | 194 | 197 | 845,000 |
2014/06/17 | 195 | 197 | 194 | 195 | 754,000 |
2014/06/16 | 193 | 196 | 193 | 195 | 599,000 |
2014/06/13 | 190 | 194 | 189 | 193 | 835,000 |
2014/06/12 | 191 | 193 | 189 | 191 | 729,000 |
2014/06/11 | 187 | 194 | 187 | 193 | 719,000 |
2014/06/10 | 191 | 192 | 188 | 188 | 629,000 |
2014/06/09 | 189 | 191 | 188 | 191 | 564,000 |
2014/06/06 | 186 | 187 | 185 | 187 | 272,000 |
2014/06/05 | 189 | 189 | 186 | 187 | 403,000 |
2014/06/04 | 186 | 187 | 185 | 187 | 319,000 |
2014/06/03 | 187 | 189 | 187 | 187 | 229,000 |
2014/06/02 | 188 | 189 | 187 | 187 | 263,000 |
2014/05/30 | 186 | 188 | 186 | 186 | 508,000 |
2014/05/29 | 184 | 185 | 183 | 185 | 247,000 |
2014/05/28 | 184 | 186 | 183 | 183 | 287,000 |
2014/05/27 | 185 | 186 | 183 | 184 | 201,000 |
2014/05/26 | 184 | 186 | 183 | 185 | 466,000 |
2014/05/23 | 182 | 183 | 180 | 183 | 167,000 |
2014/05/22 | 180 | 182 | 179 | 182 | 246,000 |
2014/05/21 | 179 | 179 | 175 | 179 | 416,000 |
2014/05/20 | 180 | 181 | 176 | 180 | 346,000 |
2014/05/19 | 182 | 183 | 180 | 180 | 321,000 |
2014/05/16 | 181 | 184 | 180 | 184 | 494,000 |
2014/05/15 | 184 | 185 | 182 | 183 | 473,000 |
2014/05/14 | 182 | 186 | 180 | 185 | 919,000 |
2014/05/13 | 183 | 183 | 180 | 182 | 283,000 |
2014/05/12 | 180 | 184 | 178 | 182 | 784,000 |
2014/05/09 | 173 | 181 | 171 | 180 | 821,000 |
2014/05/08 | 172 | 174 | 172 | 172 | 175,000 |
2014/05/07 | 176 | 176 | 171 | 171 | 357,000 |
2014/05/02 | 176 | 177 | 175 | 177 | 96,000 |
2014/05/01 | 175 | 177 | 174 | 177 | 195,000 |
2014/04/30 | 177 | 177 | 173 | 173 | 181,000 |
2014/04/28 | 176 | 176 | 174 | 176 | 120,000 |
2014/04/25 | 177 | 178 | 175 | 177 | 283,000 |
2014/04/24 | 177 | 177 | 174 | 175 | 160,000 |
2014/04/23 | 176 | 177 | 175 | 176 | 119,000 |
2014/04/22 | 177 | 177 | 175 | 176 | 146,000 |
2014/04/21 | 178 | 179 | 176 | 177 | 165,000 |
2014/04/18 | 179 | 179 | 176 | 178 | 211,000 |
2014/04/17 | 178 | 179 | 176 | 176 | 126,000 |
2014/04/16 | 174 | 179 | 174 | 178 | 236,000 |
2014/04/15 | 173 | 176 | 172 | 173 | 160,000 |
2014/04/14 | 172 | 175 | 172 | 172 | 122,000 |
2014/04/11 | 171 | 175 | 171 | 174 | 341,000 |
2014/04/10 | 175 | 177 | 173 | 173 | 287,000 |
2014/04/09 | 175 | 177 | 174 | 174 | 411,000 |
2014/04/08 | 178 | 178 | 175 | 176 | 304,000 |
2014/04/07 | 180 | 180 | 178 | 179 | 216,000 |
2014/04/04 | 183 | 184 | 181 | 181 | 323,000 |
2014/04/03 | 182 | 184 | 181 | 183 | 175,000 |
2014/04/02 | 182 | 184 | 181 | 182 | 431,000 |
2014/04/01 | 183 | 183 | 181 | 182 | 252,000 |
2014/03/31 | 182 | 182 | 179 | 182 | 361,000 |
2014/03/28 | 177 | 182 | 176 | 181 | 552,000 |
2014/03/27 | 175 | 179 | 174 | 178 | 354,000 |
2014/03/26 | 173 | 179 | 173 | 179 | 398,000 |
2014/03/25 | 175 | 175 | 173 | 173 | 207,000 |
2014/03/24 | 171 | 176 | 171 | 174 | 282,000 |
2014/03/20 | 175 | 176 | 170 | 170 | 561,000 |
2014/03/19 | 173 | 173 | 171 | 172 | 227,000 |
2014/03/18 | 171 | 173 | 171 | 172 | 273,000 |
2014/03/17 | 173 | 173 | 168 | 168 | 541,000 |
2014/03/14 | 174 | 176 | 173 | 173 | 684,000 |
2014/03/13 | 177 | 179 | 177 | 178 | 236,000 |
2014/03/12 | 179 | 179 | 177 | 177 | 193,000 |
2014/03/11 | 181 | 181 | 179 | 181 | 247,000 |
2014/03/10 | 181 | 181 | 179 | 181 | 270,000 |
2014/03/07 | 180 | 182 | 180 | 181 | 347,000 |
2014/03/06 | 177 | 180 | 177 | 180 | 190,000 |
2014/03/05 | 178 | 179 | 176 | 177 | 308,000 |
2014/03/04 | 173 | 177 | 173 | 177 | 273,000 |
2014/03/03 | 174 | 174 | 171 | 173 | 368,000 |
2014/02/28 | 177 | 177 | 174 | 174 | 540,000 |
2014/02/27 | 178 | 178 | 174 | 176 | 687,000 |
2014/02/26 | 180 | 181 | 177 | 178 | 973,000 |
2014/02/25 | 182 | 182 | 179 | 182 | 210,000 |
2014/02/24 | 180 | 182 | 179 | 180 | 218,000 |
2014/02/21 | 177 | 182 | 177 | 181 | 532,000 |
2014/02/20 | 179 | 179 | 173 | 174 | 740,000 |
2014/02/19 | 181 | 181 | 178 | 179 | 315,000 |
2014/02/18 | 179 | 183 | 179 | 183 | 302,000 |
2014/02/17 | 175 | 180 | 173 | 180 | 221,000 |
2014/02/14 | 181 | 181 | 174 | 175 | 447,000 |
2014/02/13 | 183 | 183 | 180 | 180 | 262,000 |
2014/02/12 | 183 | 183 | 180 | 183 | 344,000 |
2014/02/10 | 183 | 185 | 180 | 180 | 450,000 |
2014/02/07 | 176 | 183 | 176 | 183 | 811,000 |
2014/02/06 | 168 | 174 | 168 | 171 | 543,000 |
2014/02/05 | 168 | 170 | 165 | 168 | 1,326,000 |
2014/02/04 | 173 | 174 | 165 | 165 | 1,969,000 |
2014/02/03 | 179 | 180 | 176 | 176 | 834,000 |
2014/01/31 | 183 | 184 | 178 | 180 | 1,105,000 |
2014/01/30 | 183 | 183 | 178 | 180 | 1,578,000 |
2014/01/29 | 185 | 188 | 185 | 187 | 481,000 |
2014/01/28 | 186 | 188 | 183 | 183 | 769,000 |
2014/01/27 | 188 | 188 | 185 | 185 | 844,000 |
2014/01/24 | 191 | 192 | 190 | 190 | 880,000 |
2014/01/23 | 195 | 195 | 191 | 191 | 646,000 |
2014/01/22 | 197 | 197 | 193 | 194 | 736,000 |
2014/01/21 | 195 | 197 | 193 | 196 | 1,253,000 |
2014/01/20 | 190 | 193 | 190 | 193 | 763,000 |
2014/01/17 | 190 | 190 | 189 | 189 | 1,022,000 |
2014/01/16 | 191 | 192 | 190 | 190 | 1,339,000 |
2014/01/15 | 189 | 191 | 188 | 190 | 1,228,000 |
2014/01/14 | 189 | 189 | 187 | 187 | 815,000 |
2014/01/10 | 190 | 190 | 188 | 190 | 1,120,000 |
2014/01/09 | 193 | 194 | 189 | 191 | 1,124,000 |
2014/01/08 | 193 | 195 | 192 | 195 | 937,000 |
2014/01/07 | 193 | 194 | 191 | 191 | 730,000 |
2014/01/06 | 195 | 196 | 193 | 196 | 461,000 |