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 |
|---|---|---|---|---|---|
| 2015/12/30 | 274 | 275 | 270 | 272 | 293,000 |
| 2015/12/29 | 274 | 275 | 268 | 272 | 253,000 |
| 2015/12/28 | 268 | 276 | 265 | 275 | 259,000 |
| 2015/12/25 | 270 | 271 | 266 | 266 | 290,000 |
| 2015/12/24 | 272 | 278 | 268 | 269 | 387,000 |
| 2015/12/22 | 269 | 273 | 268 | 269 | 382,000 |
| 2015/12/21 | 270 | 272 | 268 | 271 | 454,000 |
| 2015/12/18 | 271 | 276 | 268 | 269 | 830,000 |
| 2015/12/17 | 273 | 277 | 271 | 272 | 603,000 |
| 2015/12/16 | 271 | 274 | 270 | 272 | 501,000 |
| 2015/12/15 | 276 | 278 | 270 | 271 | 545,000 |
| 2015/12/14 | 274 | 280 | 271 | 278 | 647,000 |
| 2015/12/11 | 275 | 284 | 273 | 282 | 1,723,000 |
| 2015/12/10 | 268 | 270 | 267 | 268 | 1,007,000 |
| 2015/12/09 | 279 | 279 | 270 | 271 | 703,000 |
| 2015/12/08 | 284 | 287 | 279 | 279 | 442,000 |
| 2015/12/07 | 288 | 290 | 285 | 286 | 358,000 |
| 2015/12/04 | 285 | 288 | 281 | 286 | 648,000 |
| 2015/12/03 | 290 | 293 | 289 | 293 | 218,000 |
| 2015/12/02 | 296 | 297 | 291 | 294 | 417,000 |
| 2015/12/01 | 295 | 299 | 294 | 298 | 315,000 |
| 2015/11/30 | 293 | 295 | 288 | 294 | 495,000 |
| 2015/11/27 | 293 | 297 | 293 | 295 | 227,000 |
| 2015/11/26 | 296 | 297 | 294 | 295 | 389,000 |
| 2015/11/25 | 297 | 298 | 293 | 295 | 514,000 |
| 2015/11/24 | 292 | 297 | 289 | 295 | 330,000 |
| 2015/11/20 | 293 | 294 | 287 | 292 | 505,000 |
| 2015/11/19 | 287 | 292 | 287 | 291 | 354,000 |
| 2015/11/18 | 289 | 289 | 283 | 285 | 321,000 |
| 2015/11/17 | 285 | 288 | 285 | 288 | 413,000 |
| 2015/11/16 | 277 | 282 | 277 | 282 | 425,000 |
| 2015/11/13 | 276 | 283 | 275 | 282 | 491,000 |
| 2015/11/12 | 277 | 280 | 276 | 279 | 450,000 |
| 2015/11/11 | 277 | 278 | 275 | 277 | 288,000 |
| 2015/11/10 | 271 | 276 | 271 | 275 | 375,000 |
| 2015/11/09 | 273 | 277 | 271 | 273 | 713,000 |
| 2015/11/06 | 275 | 280 | 262 | 273 | 1,697,000 |
| 2015/11/05 | 283 | 294 | 280 | 284 | 1,243,000 |
| 2015/11/04 | 278 | 282 | 276 | 280 | 752,000 |
| 2015/11/02 | 275 | 276 | 272 | 273 | 642,000 |
| 2015/10/30 | 274 | 277 | 271 | 274 | 446,000 |
| 2015/10/29 | 271 | 273 | 267 | 272 | 323,000 |
| 2015/10/28 | 274 | 276 | 269 | 272 | 292,000 |
| 2015/10/27 | 278 | 278 | 269 | 270 | 411,000 |
| 2015/10/26 | 284 | 284 | 278 | 278 | 246,000 |
| 2015/10/23 | 278 | 282 | 275 | 280 | 502,000 |
| 2015/10/22 | 271 | 276 | 269 | 273 | 304,000 |
| 2015/10/21 | 266 | 276 | 265 | 275 | 444,000 |
| 2015/10/20 | 267 | 267 | 261 | 265 | 208,000 |
| 2015/10/19 | 270 | 270 | 263 | 265 | 384,000 |
| 2015/10/16 | 270 | 275 | 268 | 272 | 457,000 |
| 2015/10/15 | 260 | 270 | 260 | 268 | 287,000 |
| 2015/10/14 | 271 | 272 | 264 | 266 | 418,000 |
| 2015/10/13 | 275 | 279 | 272 | 273 | 332,000 |
| 2015/10/09 | 268 | 275 | 268 | 274 | 548,000 |
| 2015/10/08 | 266 | 270 | 263 | 265 | 354,000 |
| 2015/10/07 | 255 | 268 | 255 | 266 | 592,000 |
| 2015/10/06 | 255 | 257 | 253 | 255 | 384,000 |
| 2015/10/05 | 248 | 255 | 248 | 251 | 237,000 |
| 2015/10/02 | 249 | 253 | 245 | 246 | 351,000 |
| 2015/10/01 | 247 | 255 | 246 | 251 | 416,000 |
| 2015/09/30 | 244 | 248 | 242 | 246 | 444,000 |
| 2015/09/29 | 242 | 244 | 237 | 240 | 685,000 |
| 2015/09/28 | 259 | 259 | 242 | 245 | 923,000 |
| 2015/09/25 | 252 | 259 | 251 | 257 | 674,000 |
| 2015/09/24 | 254 | 257 | 250 | 252 | 540,000 |
| 2015/09/18 | 270 | 270 | 258 | 258 | 611,000 |
| 2015/09/17 | 269 | 273 | 265 | 268 | 367,000 |
| 2015/09/16 | 260 | 267 | 258 | 264 | 565,000 |
| 2015/09/15 | 255 | 258 | 253 | 255 | 687,000 |
| 2015/09/14 | 260 | 260 | 249 | 251 | 394,000 |
| 2015/09/11 | 253 | 258 | 250 | 253 | 696,000 |
| 2015/09/10 | 250 | 259 | 249 | 257 | 515,000 |
| 2015/09/09 | 252 | 258 | 252 | 257 | 523,000 |
| 2015/09/08 | 245 | 252 | 243 | 243 | 554,000 |
| 2015/09/07 | 246 | 250 | 241 | 247 | 436,000 |
| 2015/09/04 | 250 | 253 | 241 | 246 | 443,000 |
| 2015/09/03 | 253 | 256 | 249 | 249 | 245,000 |
| 2015/09/02 | 246 | 255 | 246 | 248 | 578,000 |
| 2015/09/01 | 267 | 267 | 253 | 254 | 686,000 |
| 2015/08/31 | 268 | 269 | 263 | 267 | 478,000 |
| 2015/08/28 | 259 | 269 | 259 | 268 | 664,000 |
| 2015/08/27 | 257 | 264 | 252 | 252 | 640,000 |
| 2015/08/26 | 250 | 253 | 241 | 253 | 909,000 |
| 2015/08/25 | 250 | 258 | 239 | 244 | 761,000 |
| 2015/08/24 | 268 | 272 | 255 | 257 | 838,000 |
| 2015/08/21 | 280 | 284 | 274 | 276 | 642,000 |
| 2015/08/20 | 294 | 294 | 287 | 288 | 494,000 |
| 2015/08/19 | 294 | 296 | 291 | 294 | 492,000 |
| 2015/08/18 | 297 | 299 | 295 | 297 | 373,000 |
| 2015/08/17 | 298 | 299 | 292 | 294 | 624,000 |
| 2015/08/14 | 299 | 300 | 296 | 296 | 585,000 |
| 2015/08/13 | 303 | 308 | 300 | 301 | 636,000 |
| 2015/08/12 | 309 | 312 | 303 | 305 | 963,000 |
| 2015/08/11 | 303 | 314 | 301 | 312 | 1,365,000 |
| 2015/08/10 | 299 | 302 | 296 | 301 | 575,000 |
| 2015/08/07 | 297 | 300 | 295 | 298 | 745,000 |
| 2015/08/06 | 295 | 302 | 294 | 299 | 832,000 |
| 2015/08/05 | 301 | 301 | 295 | 295 | 780,000 |
| 2015/08/04 | 300 | 303 | 295 | 299 | 1,085,000 |
| 2015/08/03 | 292 | 297 | 291 | 295 | 571,000 |
| 2015/07/31 | 289 | 293 | 286 | 292 | 776,000 |
| 2015/07/30 | 286 | 293 | 286 | 289 | 632,000 |
| 2015/07/29 | 289 | 289 | 283 | 284 | 612,000 |
| 2015/07/28 | 285 | 292 | 285 | 289 | 543,000 |
| 2015/07/27 | 292 | 294 | 288 | 292 | 569,000 |
| 2015/07/24 | 289 | 297 | 289 | 296 | 618,000 |
| 2015/07/23 | 297 | 298 | 291 | 292 | 451,000 |
| 2015/07/22 | 296 | 298 | 295 | 295 | 323,000 |
| 2015/07/21 | 304 | 304 | 298 | 299 | 445,000 |
| 2015/07/17 | 300 | 300 | 296 | 299 | 314,000 |
| 2015/07/16 | 303 | 305 | 296 | 298 | 1,196,000 |
| 2015/07/15 | 298 | 308 | 298 | 308 | 720,000 |
| 2015/07/14 | 300 | 305 | 297 | 297 | 539,000 |
| 2015/07/13 | 293 | 296 | 290 | 294 | 333,000 |
| 2015/07/10 | 290 | 293 | 286 | 290 | 497,000 |
| 2015/07/09 | 288 | 296 | 277 | 292 | 838,000 |
| 2015/07/08 | 306 | 307 | 295 | 295 | 712,000 |
| 2015/07/07 | 309 | 311 | 306 | 309 | 468,000 |
| 2015/07/06 | 313 | 313 | 305 | 305 | 511,000 |
| 2015/07/03 | 311 | 314 | 309 | 313 | 393,000 |
| 2015/07/02 | 314 | 315 | 309 | 311 | 346,000 |
| 2015/07/01 | 313 | 315 | 310 | 311 | 243,000 |
| 2015/06/30 | 312 | 317 | 308 | 313 | 732,000 |
| 2015/06/29 | 303 | 315 | 303 | 312 | 583,000 |
| 2015/06/26 | 324 | 324 | 317 | 318 | 449,000 |
| 2015/06/25 | 322 | 327 | 322 | 324 | 664,000 |
| 2015/06/24 | 322 | 327 | 318 | 327 | 941,000 |
| 2015/06/23 | 317 | 319 | 313 | 319 | 601,000 |
| 2015/06/22 | 306 | 313 | 305 | 312 | 525,000 |
| 2015/06/19 | 316 | 316 | 305 | 306 | 1,445,000 |
| 2015/06/18 | 308 | 322 | 307 | 312 | 1,128,000 |
| 2015/06/17 | 321 | 321 | 310 | 310 | 1,531,000 |
| 2015/06/16 | 329 | 329 | 321 | 321 | 563,000 |
| 2015/06/15 | 324 | 330 | 324 | 329 | 630,000 |
| 2015/06/12 | 325 | 331 | 323 | 325 | 1,031,000 |
| 2015/06/11 | 324 | 329 | 321 | 327 | 1,081,000 |
| 2015/06/10 | 324 | 329 | 321 | 321 | 893,000 |
| 2015/06/09 | 328 | 331 | 323 | 325 | 890,000 |
| 2015/06/08 | 344 | 344 | 329 | 335 | 1,038,000 |
| 2015/06/05 | 337 | 338 | 329 | 335 | 1,131,000 |
| 2015/06/04 | 346 | 348 | 336 | 337 | 934,000 |
| 2015/06/03 | 341 | 347 | 340 | 344 | 1,006,000 |
| 2015/06/02 | 337 | 342 | 333 | 339 | 806,000 |
| 2015/06/01 | 335 | 338 | 332 | 336 | 610,000 |
| 2015/05/29 | 326 | 334 | 324 | 332 | 999,000 |
| 2015/05/28 | 325 | 328 | 322 | 327 | 631,000 |
| 2015/05/27 | 326 | 329 | 324 | 327 | 430,000 |
| 2015/05/26 | 320 | 328 | 319 | 327 | 993,000 |
| 2015/05/25 | 320 | 323 | 318 | 320 | 824,000 |
| 2015/05/22 | 311 | 319 | 310 | 318 | 716,000 |
| 2015/05/21 | 310 | 312 | 307 | 309 | 854,000 |
| 2015/05/20 | 317 | 318 | 307 | 313 | 933,000 |
| 2015/05/19 | 320 | 320 | 314 | 316 | 931,000 |
| 2015/05/18 | 314 | 319 | 313 | 318 | 944,000 |
| 2015/05/15 | 305 | 314 | 305 | 311 | 543,000 |
| 2015/05/14 | 310 | 312 | 305 | 306 | 834,000 |
| 2015/05/13 | 304 | 312 | 302 | 310 | 842,000 |
| 2015/05/12 | 303 | 307 | 296 | 304 | 1,416,000 |
| 2015/05/11 | 294 | 303 | 290 | 301 | 1,992,000 |
| 2015/05/08 | 277 | 297 | 269 | 291 | 2,690,000 |
| 2015/05/07 | 280 | 284 | 278 | 278 | 887,000 |
| 2015/05/01 | 283 | 284 | 275 | 275 | 975,000 |
| 2015/04/30 | 285 | 289 | 283 | 288 | 833,000 |
| 2015/04/28 | 293 | 295 | 292 | 293 | 389,000 |
| 2015/04/27 | 292 | 297 | 291 | 295 | 282,000 |
| 2015/04/24 | 296 | 297 | 293 | 294 | 397,000 |
| 2015/04/23 | 293 | 299 | 292 | 296 | 807,000 |
| 2015/04/22 | 291 | 292 | 288 | 291 | 270,000 |
| 2015/04/21 | 293 | 294 | 289 | 290 | 489,000 |
| 2015/04/20 | 293 | 297 | 292 | 294 | 694,000 |
| 2015/04/17 | 294 | 297 | 292 | 295 | 625,000 |
| 2015/04/16 | 293 | 295 | 291 | 294 | 497,000 |
| 2015/04/15 | 288 | 294 | 286 | 292 | 729,000 |
| 2015/04/14 | 280 | 288 | 280 | 288 | 454,000 |
| 2015/04/13 | 284 | 284 | 278 | 283 | 311,000 |
| 2015/04/10 | 287 | 288 | 280 | 281 | 601,000 |
| 2015/04/09 | 282 | 288 | 280 | 288 | 706,000 |
| 2015/04/08 | 278 | 283 | 276 | 280 | 629,000 |
| 2015/04/07 | 273 | 280 | 273 | 275 | 487,000 |
| 2015/04/06 | 276 | 279 | 273 | 275 | 307,000 |
| 2015/04/03 | 278 | 281 | 275 | 281 | 328,000 |
| 2015/04/02 | 271 | 281 | 271 | 276 | 663,000 |
| 2015/04/01 | 279 | 280 | 270 | 271 | 559,000 |
| 2015/03/31 | 279 | 285 | 279 | 279 | 453,000 |
| 2015/03/30 | 279 | 281 | 274 | 278 | 580,000 |
| 2015/03/27 | 282 | 289 | 278 | 281 | 619,000 |
| 2015/03/26 | 292 | 292 | 284 | 289 | 767,000 |
| 2015/03/25 | 294 | 295 | 291 | 294 | 452,000 |
| 2015/03/24 | 299 | 299 | 293 | 294 | 631,000 |
| 2015/03/23 | 294 | 299 | 293 | 299 | 440,000 |
| 2015/03/20 | 297 | 299 | 293 | 293 | 1,221,000 |
| 2015/03/19 | 293 | 298 | 289 | 295 | 839,000 |
| 2015/03/18 | 287 | 293 | 286 | 293 | 573,000 |
| 2015/03/17 | 286 | 289 | 283 | 287 | 694,000 |
| 2015/03/16 | 289 | 289 | 282 | 286 | 918,000 |
| 2015/03/13 | 291 | 295 | 288 | 290 | 1,213,000 |
| 2015/03/12 | 291 | 294 | 290 | 291 | 539,000 |
| 2015/03/11 | 288 | 295 | 286 | 290 | 573,000 |
| 2015/03/10 | 292 | 294 | 288 | 291 | 575,000 |
| 2015/03/09 | 296 | 296 | 290 | 291 | 995,000 |
| 2015/03/06 | 306 | 306 | 296 | 300 | 1,080,000 |
| 2015/03/05 | 310 | 312 | 303 | 305 | 1,280,000 |
| 2015/03/04 | 298 | 310 | 297 | 309 | 1,974,000 |
| 2015/03/03 | 295 | 299 | 288 | 298 | 973,000 |
| 2015/03/02 | 301 | 302 | 293 | 295 | 653,000 |
| 2015/02/27 | 305 | 314 | 295 | 299 | 1,733,000 |
| 2015/02/26 | 288 | 302 | 288 | 301 | 1,669,000 |
| 2015/02/25 | 283 | 288 | 283 | 287 | 638,000 |
| 2015/02/24 | 280 | 286 | 279 | 283 | 1,365,000 |
| 2015/02/23 | 284 | 284 | 279 | 284 | 1,161,000 |
| 2015/02/20 | 285 | 286 | 279 | 284 | 1,521,000 |
| 2015/02/19 | 287 | 290 | 282 | 287 | 1,630,000 |
| 2015/02/18 | 290 | 294 | 286 | 290 | 1,471,000 |
| 2015/02/17 | 282 | 286 | 277 | 285 | 1,268,000 |
| 2015/02/16 | 277 | 285 | 277 | 282 | 1,350,000 |
| 2015/02/13 | 285 | 288 | 272 | 275 | 2,031,000 |
| 2015/02/12 | 307 | 310 | 287 | 288 | 2,589,000 |
| 2015/02/10 | 295 | 308 | 295 | 307 | 2,499,000 |
| 2015/02/09 | 284 | 297 | 281 | 295 | 2,040,000 |
| 2015/02/06 | 266 | 284 | 264 | 284 | 2,349,000 |
| 2015/02/05 | 260 | 265 | 254 | 265 | 1,138,000 |
| 2015/02/04 | 257 | 263 | 257 | 262 | 817,000 |
| 2015/02/03 | 266 | 266 | 252 | 255 | 1,009,000 |
| 2015/02/02 | 267 | 268 | 263 | 266 | 1,177,000 |
| 2015/01/30 | 265 | 268 | 263 | 267 | 1,231,000 |
| 2015/01/29 | 258 | 264 | 253 | 262 | 1,459,000 |
| 2015/01/28 | 250 | 260 | 249 | 259 | 1,096,000 |
| 2015/01/27 | 252 | 256 | 250 | 255 | 924,000 |
| 2015/01/26 | 247 | 253 | 243 | 252 | 742,000 |
| 2015/01/23 | 245 | 248 | 243 | 248 | 433,000 |
| 2015/01/22 | 242 | 250 | 241 | 244 | 623,000 |
| 2015/01/21 | 242 | 242 | 237 | 240 | 548,000 |
| 2015/01/20 | 234 | 241 | 233 | 241 | 463,000 |
| 2015/01/19 | 229 | 234 | 229 | 234 | 386,000 |
| 2015/01/16 | 230 | 231 | 225 | 229 | 849,000 |
| 2015/01/15 | 233 | 237 | 231 | 234 | 563,000 |
| 2015/01/14 | 239 | 239 | 232 | 234 | 528,000 |
| 2015/01/13 | 239 | 240 | 234 | 239 | 514,000 |
| 2015/01/09 | 247 | 247 | 240 | 243 | 569,000 |
| 2015/01/08 | 251 | 253 | 245 | 246 | 810,000 |
| 2015/01/07 | 238 | 248 | 238 | 247 | 857,000 |
| 2015/01/06 | 246 | 249 | 237 | 240 | 1,634,000 |
| 2015/01/05 | 241 | 265 | 236 | 251 | 3,329,000 |