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 |
---|---|---|---|---|---|
2016/12/30 | 2,906 | 3,035 | 2,906 | 3,015 | 80,900 |
2016/12/29 | 2,900 | 2,914 | 2,876 | 2,907 | 41,900 |
2016/12/28 | 2,886 | 2,912 | 2,861 | 2,900 | 25,600 |
2016/12/27 | 2,898 | 2,915 | 2,874 | 2,881 | 26,300 |
2016/12/26 | 2,982 | 2,982 | 2,886 | 2,889 | 25,800 |
2016/12/22 | 2,962 | 2,981 | 2,920 | 2,975 | 51,600 |
2016/12/21 | 3,020 | 3,025 | 2,954 | 2,962 | 69,500 |
2016/12/20 | 3,045 | 3,045 | 3,025 | 3,040 | 60,300 |
2016/12/19 | 3,000 | 3,030 | 2,994 | 3,025 | 59,400 |
2016/12/16 | 3,000 | 3,045 | 2,986 | 3,020 | 86,400 |
2016/12/15 | 2,983 | 3,015 | 2,948 | 2,978 | 105,900 |
2016/12/14 | 3,005 | 3,045 | 2,966 | 2,982 | 68,300 |
2016/12/13 | 2,911 | 2,984 | 2,902 | 2,975 | 38,100 |
2016/12/12 | 3,000 | 3,055 | 2,850 | 2,956 | 77,000 |
2016/12/09 | 2,907 | 2,981 | 2,880 | 2,981 | 82,000 |
2016/12/08 | 2,882 | 2,922 | 2,845 | 2,878 | 91,700 |
2016/12/07 | 2,870 | 2,877 | 2,801 | 2,872 | 89,300 |
2016/12/06 | 2,885 | 2,944 | 2,875 | 2,876 | 69,300 |
2016/12/05 | 2,860 | 2,877 | 2,840 | 2,867 | 23,600 |
2016/12/02 | 2,846 | 2,893 | 2,824 | 2,872 | 42,400 |
2016/12/01 | 2,880 | 2,933 | 2,850 | 2,861 | 41,600 |
2016/11/30 | 2,780 | 2,898 | 2,770 | 2,884 | 89,400 |
2016/11/29 | 2,818 | 2,820 | 2,765 | 2,788 | 59,200 |
2016/11/28 | 2,829 | 2,865 | 2,800 | 2,853 | 36,400 |
2016/11/25 | 2,870 | 2,881 | 2,818 | 2,846 | 47,100 |
2016/11/24 | 2,836 | 2,863 | 2,825 | 2,858 | 34,600 |
2016/11/22 | 2,803 | 2,846 | 2,785 | 2,836 | 55,600 |
2016/11/21 | 2,799 | 2,825 | 2,747 | 2,778 | 46,200 |
2016/11/18 | 2,717 | 2,780 | 2,717 | 2,772 | 56,500 |
2016/11/17 | 2,665 | 2,733 | 2,660 | 2,686 | 58,600 |
2016/11/16 | 2,622 | 2,670 | 2,622 | 2,665 | 52,300 |
2016/11/15 | 2,557 | 2,599 | 2,557 | 2,587 | 53,000 |
2016/11/14 | 2,520 | 2,609 | 2,520 | 2,580 | 40,200 |
2016/11/11 | 2,500 | 2,518 | 2,481 | 2,497 | 73,900 |
2016/11/10 | 2,527 | 2,527 | 2,448 | 2,472 | 70,600 |
2016/11/09 | 2,515 | 2,534 | 2,319 | 2,340 | 49,100 |
2016/11/08 | 2,518 | 2,532 | 2,492 | 2,499 | 39,300 |
2016/11/07 | 2,433 | 2,530 | 2,433 | 2,508 | 70,800 |
2016/11/04 | 2,368 | 2,380 | 2,311 | 2,363 | 56,200 |
2016/11/02 | 2,402 | 2,402 | 2,358 | 2,365 | 35,000 |
2016/11/01 | 2,439 | 2,445 | 2,408 | 2,420 | 39,200 |
2016/10/31 | 2,414 | 2,454 | 2,386 | 2,438 | 47,200 |
2016/10/28 | 2,376 | 2,441 | 2,372 | 2,428 | 61,900 |
2016/10/27 | 2,310 | 2,382 | 2,309 | 2,366 | 51,500 |
2016/10/26 | 2,288 | 2,308 | 2,288 | 2,301 | 28,300 |
2016/10/25 | 2,272 | 2,303 | 2,272 | 2,299 | 36,000 |
2016/10/24 | 2,266 | 2,273 | 2,241 | 2,267 | 44,400 |
2016/10/21 | 2,280 | 2,280 | 2,234 | 2,251 | 25,600 |
2016/10/20 | 2,257 | 2,281 | 2,252 | 2,281 | 37,100 |
2016/10/19 | 2,225 | 2,262 | 2,213 | 2,257 | 29,100 |
2016/10/18 | 2,189 | 2,220 | 2,173 | 2,218 | 29,300 |
2016/10/17 | 2,175 | 2,197 | 2,167 | 2,186 | 20,800 |
2016/10/14 | 2,177 | 2,212 | 2,161 | 2,177 | 31,700 |
2016/10/13 | 2,237 | 2,248 | 2,202 | 2,214 | 60,400 |
2016/10/12 | 2,208 | 2,247 | 2,200 | 2,223 | 26,000 |
2016/10/11 | 2,186 | 2,219 | 2,186 | 2,219 | 14,900 |
2016/10/07 | 2,237 | 2,248 | 2,176 | 2,183 | 42,100 |
2016/10/06 | 2,240 | 2,264 | 2,234 | 2,238 | 28,700 |
2016/10/05 | 2,199 | 2,256 | 2,190 | 2,229 | 54,700 |
2016/10/04 | 2,098 | 2,194 | 2,098 | 2,184 | 49,000 |
2016/10/03 | 2,071 | 2,123 | 2,067 | 2,089 | 28,100 |
2016/09/30 | 2,073 | 2,081 | 2,050 | 2,072 | 58,200 |
2016/09/29 | 2,150 | 2,153 | 2,105 | 2,123 | 34,400 |
2016/09/28 | 2,178 | 2,178 | 2,086 | 2,148 | 33,400 |
2016/09/28 | 1 -> 0.10 分割 | ||||
2016/09/27 | 210 | 215 | 208 | 214 | 290,000 |
2016/09/26 | 214 | 214 | 210 | 211 | 160,000 |
2016/09/23 | 210 | 213 | 209 | 213 | 281,000 |
2016/09/21 | 210 | 213 | 207 | 212 | 313,000 |
2016/09/20 | 205 | 209 | 205 | 209 | 209,000 |
2016/09/16 | 207 | 210 | 205 | 206 | 309,000 |
2016/09/15 | 208 | 210 | 207 | 207 | 413,000 |
2016/09/14 | 209 | 210 | 208 | 209 | 194,000 |
2016/09/13 | 215 | 215 | 210 | 212 | 155,000 |
2016/09/12 | 215 | 215 | 210 | 212 | 157,000 |
2016/09/09 | 219 | 222 | 217 | 220 | 297,000 |
2016/09/08 | 214 | 217 | 213 | 217 | 300,000 |
2016/09/07 | 211 | 214 | 210 | 213 | 228,000 |
2016/09/06 | 210 | 214 | 209 | 213 | 238,000 |
2016/09/05 | 210 | 212 | 209 | 210 | 174,000 |
2016/09/02 | 210 | 210 | 206 | 207 | 141,000 |
2016/09/01 | 211 | 211 | 209 | 210 | 103,000 |
2016/08/31 | 210 | 210 | 208 | 210 | 226,000 |
2016/08/30 | 204 | 209 | 204 | 208 | 200,000 |
2016/08/29 | 204 | 207 | 204 | 206 | 179,000 |
2016/08/26 | 204 | 204 | 201 | 201 | 188,000 |
2016/08/25 | 204 | 204 | 203 | 204 | 145,000 |
2016/08/24 | 204 | 206 | 202 | 204 | 247,000 |
2016/08/23 | 206 | 206 | 202 | 202 | 152,000 |
2016/08/22 | 212 | 212 | 206 | 206 | 188,000 |
2016/08/19 | 210 | 213 | 210 | 210 | 386,000 |
2016/08/18 | 204 | 208 | 202 | 208 | 564,000 |
2016/08/17 | 200 | 207 | 200 | 207 | 342,000 |
2016/08/16 | 201 | 206 | 200 | 200 | 335,000 |
2016/08/15 | 202 | 204 | 200 | 200 | 238,000 |
2016/08/12 | 203 | 205 | 201 | 203 | 420,000 |
2016/08/10 | 203 | 204 | 201 | 202 | 317,000 |
2016/08/09 | 203 | 205 | 202 | 204 | 234,000 |
2016/08/08 | 202 | 204 | 201 | 204 | 364,000 |
2016/08/05 | 202 | 204 | 200 | 200 | 276,000 |
2016/08/04 | 205 | 208 | 199 | 202 | 885,000 |
2016/08/03 | 215 | 215 | 201 | 201 | 790,000 |
2016/08/02 | 221 | 223 | 217 | 219 | 455,000 |
2016/08/01 | 224 | 227 | 222 | 225 | 339,000 |
2016/07/29 | 225 | 231 | 222 | 230 | 513,000 |
2016/07/28 | 229 | 230 | 225 | 227 | 312,000 |
2016/07/27 | 228 | 232 | 227 | 231 | 404,000 |
2016/07/26 | 225 | 228 | 223 | 224 | 324,000 |
2016/07/25 | 226 | 230 | 220 | 230 | 692,000 |
2016/07/22 | 219 | 224 | 219 | 221 | 169,000 |
2016/07/21 | 225 | 226 | 221 | 224 | 350,000 |
2016/07/20 | 221 | 222 | 217 | 221 | 389,000 |
2016/07/19 | 222 | 225 | 219 | 223 | 377,000 |
2016/07/15 | 222 | 225 | 218 | 221 | 795,000 |
2016/07/14 | 218 | 222 | 217 | 220 | 228,000 |
2016/07/13 | 222 | 224 | 217 | 219 | 494,000 |
2016/07/12 | 214 | 220 | 214 | 216 | 378,000 |
2016/07/11 | 203 | 211 | 203 | 209 | 403,000 |
2016/07/08 | 203 | 205 | 200 | 200 | 238,000 |
2016/07/07 | 201 | 207 | 201 | 203 | 240,000 |
2016/07/06 | 206 | 206 | 200 | 203 | 350,000 |
2016/07/05 | 215 | 215 | 208 | 210 | 309,000 |
2016/07/04 | 206 | 210 | 206 | 209 | 228,000 |
2016/07/01 | 214 | 214 | 207 | 209 | 275,000 |
2016/06/30 | 219 | 219 | 209 | 209 | 403,000 |
2016/06/29 | 206 | 214 | 204 | 213 | 556,000 |
2016/06/28 | 205 | 209 | 200 | 206 | 364,000 |
2016/06/27 | 211 | 213 | 206 | 208 | 332,000 |
2016/06/24 | 227 | 227 | 204 | 209 | 677,000 |
2016/06/23 | 216 | 225 | 215 | 224 | 408,000 |
2016/06/22 | 216 | 219 | 214 | 218 | 379,000 |
2016/06/21 | 217 | 218 | 213 | 218 | 403,000 |
2016/06/20 | 212 | 219 | 212 | 216 | 332,000 |
2016/06/17 | 203 | 211 | 203 | 209 | 598,000 |
2016/06/16 | 210 | 210 | 200 | 201 | 394,000 |
2016/06/15 | 209 | 214 | 209 | 211 | 357,000 |
2016/06/14 | 211 | 216 | 209 | 212 | 372,000 |
2016/06/13 | 213 | 216 | 211 | 213 | 564,000 |
2016/06/10 | 221 | 222 | 216 | 218 | 560,000 |
2016/06/09 | 223 | 225 | 221 | 221 | 205,000 |
2016/06/08 | 226 | 226 | 220 | 225 | 512,000 |
2016/06/07 | 225 | 232 | 222 | 224 | 606,000 |
2016/06/06 | 215 | 223 | 213 | 221 | 513,000 |
2016/06/03 | 224 | 225 | 217 | 223 | 1,016,000 |
2016/06/02 | 219 | 220 | 214 | 215 | 609,000 |
2016/06/01 | 217 | 224 | 216 | 222 | 587,000 |
2016/05/31 | 217 | 219 | 214 | 218 | 873,000 |
2016/05/30 | 215 | 219 | 215 | 218 | 266,000 |
2016/05/27 | 216 | 216 | 214 | 216 | 188,000 |
2016/05/26 | 216 | 218 | 213 | 214 | 330,000 |
2016/05/25 | 220 | 220 | 214 | 216 | 595,000 |
2016/05/24 | 213 | 215 | 210 | 211 | 309,000 |
2016/05/23 | 210 | 216 | 206 | 216 | 470,000 |
2016/05/20 | 211 | 213 | 209 | 212 | 533,000 |
2016/05/19 | 207 | 211 | 206 | 210 | 841,000 |
2016/05/18 | 202 | 209 | 199 | 209 | 631,000 |
2016/05/17 | 200 | 202 | 199 | 202 | 369,000 |
2016/05/16 | 199 | 202 | 198 | 199 | 635,000 |
2016/05/13 | 197 | 201 | 196 | 198 | 628,000 |
2016/05/12 | 195 | 197 | 193 | 196 | 994,000 |
2016/05/11 | 200 | 201 | 193 | 196 | 1,529,000 |
2016/05/10 | 206 | 209 | 193 | 195 | 1,141,000 |
2016/05/09 | 206 | 207 | 202 | 205 | 224,000 |
2016/05/06 | 206 | 207 | 201 | 204 | 396,000 |
2016/05/02 | 207 | 210 | 204 | 206 | 475,000 |
2016/04/28 | 224 | 227 | 212 | 213 | 711,000 |
2016/04/27 | 223 | 223 | 219 | 222 | 260,000 |
2016/04/26 | 224 | 225 | 217 | 221 | 471,000 |
2016/04/25 | 231 | 232 | 225 | 227 | 644,000 |
2016/04/22 | 217 | 228 | 217 | 228 | 493,000 |
2016/04/21 | 218 | 221 | 216 | 221 | 482,000 |
2016/04/20 | 213 | 217 | 213 | 214 | 530,000 |
2016/04/19 | 214 | 215 | 211 | 213 | 420,000 |
2016/04/18 | 208 | 213 | 207 | 209 | 666,000 |
2016/04/15 | 221 | 223 | 219 | 219 | 370,000 |
2016/04/14 | 219 | 225 | 218 | 225 | 626,000 |
2016/04/13 | 217 | 218 | 214 | 216 | 361,000 |
2016/04/12 | 209 | 216 | 207 | 213 | 243,000 |
2016/04/11 | 210 | 211 | 206 | 210 | 178,000 |
2016/04/08 | 198 | 214 | 198 | 210 | 578,000 |
2016/04/07 | 204 | 205 | 201 | 202 | 595,000 |
2016/04/06 | 205 | 206 | 202 | 205 | 288,000 |
2016/04/05 | 212 | 212 | 206 | 206 | 312,000 |
2016/04/04 | 213 | 218 | 212 | 214 | 274,000 |
2016/04/01 | 223 | 224 | 214 | 215 | 492,000 |
2016/03/31 | 225 | 226 | 220 | 222 | 821,000 |
2016/03/30 | 226 | 227 | 219 | 221 | 735,000 |
2016/03/29 | 228 | 232 | 225 | 228 | 1,169,000 |
2016/03/28 | 234 | 239 | 230 | 237 | 859,000 |
2016/03/25 | 242 | 242 | 236 | 237 | 755,000 |
2016/03/24 | 246 | 246 | 238 | 242 | 491,000 |
2016/03/23 | 246 | 247 | 242 | 247 | 313,000 |
2016/03/22 | 242 | 245 | 238 | 245 | 362,000 |
2016/03/18 | 240 | 241 | 236 | 239 | 534,000 |
2016/03/17 | 239 | 243 | 235 | 237 | 515,000 |
2016/03/16 | 234 | 239 | 234 | 237 | 349,000 |
2016/03/15 | 236 | 238 | 234 | 237 | 523,000 |
2016/03/14 | 234 | 238 | 231 | 237 | 449,000 |
2016/03/11 | 223 | 233 | 222 | 233 | 839,000 |
2016/03/10 | 219 | 224 | 218 | 222 | 703,000 |
2016/03/09 | 216 | 218 | 212 | 215 | 420,000 |
2016/03/08 | 224 | 224 | 214 | 218 | 563,000 |
2016/03/07 | 233 | 235 | 224 | 226 | 516,000 |
2016/03/04 | 226 | 237 | 226 | 232 | 636,000 |
2016/03/03 | 225 | 230 | 224 | 229 | 168,000 |
2016/03/02 | 223 | 229 | 223 | 226 | 519,000 |
2016/03/01 | 220 | 222 | 214 | 219 | 469,000 |
2016/02/29 | 221 | 226 | 218 | 218 | 401,000 |
2016/02/26 | 213 | 217 | 213 | 215 | 293,000 |
2016/02/25 | 210 | 214 | 210 | 212 | 457,000 |
2016/02/24 | 208 | 214 | 205 | 212 | 582,000 |
2016/02/23 | 214 | 214 | 208 | 209 | 712,000 |
2016/02/22 | 214 | 217 | 213 | 214 | 290,000 |
2016/02/19 | 219 | 219 | 212 | 216 | 483,000 |
2016/02/18 | 217 | 223 | 215 | 221 | 606,000 |
2016/02/17 | 216 | 219 | 206 | 209 | 422,000 |
2016/02/16 | 212 | 222 | 211 | 216 | 377,000 |
2016/02/15 | 209 | 218 | 209 | 214 | 308,000 |
2016/02/12 | 203 | 208 | 199 | 201 | 572,000 |
2016/02/10 | 219 | 222 | 207 | 213 | 601,000 |
2016/02/09 | 218 | 224 | 216 | 216 | 496,000 |
2016/02/08 | 221 | 235 | 220 | 234 | 627,000 |
2016/02/05 | 234 | 241 | 222 | 225 | 850,000 |
2016/02/04 | 222 | 239 | 222 | 235 | 552,000 |
2016/02/03 | 231 | 231 | 225 | 226 | 278,000 |
2016/02/02 | 238 | 238 | 233 | 237 | 437,000 |
2016/02/01 | 240 | 243 | 237 | 242 | 436,000 |
2016/01/29 | 226 | 237 | 223 | 237 | 417,000 |
2016/01/28 | 225 | 228 | 224 | 224 | 426,000 |
2016/01/27 | 225 | 229 | 223 | 228 | 280,000 |
2016/01/26 | 222 | 225 | 219 | 219 | 166,000 |
2016/01/25 | 230 | 230 | 223 | 227 | 270,000 |
2016/01/22 | 216 | 225 | 214 | 223 | 597,000 |
2016/01/21 | 217 | 222 | 211 | 212 | 492,000 |
2016/01/20 | 228 | 228 | 216 | 216 | 416,000 |
2016/01/19 | 229 | 233 | 225 | 227 | 280,000 |
2016/01/18 | 223 | 230 | 223 | 227 | 205,000 |
2016/01/15 | 237 | 237 | 230 | 231 | 166,000 |
2016/01/14 | 233 | 235 | 228 | 232 | 386,000 |
2016/01/13 | 236 | 241 | 234 | 239 | 256,000 |
2016/01/12 | 235 | 237 | 230 | 231 | 653,000 |
2016/01/08 | 244 | 252 | 243 | 243 | 703,000 |
2016/01/07 | 251 | 254 | 247 | 247 | 620,000 |
2016/01/06 | 256 | 259 | 250 | 253 | 545,000 |
2016/01/05 | 262 | 265 | 256 | 256 | 421,000 |
2016/01/04 | 272 | 273 | 262 | 263 | 297,000 |