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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,237 | 2,275 | 2,211 | 2,251 | 36,400 |
| 2018/12/27 | 2,237 | 2,276 | 2,217 | 2,251 | 53,700 |
| 2018/12/26 | 2,107 | 2,170 | 2,103 | 2,137 | 47,100 |
| 2018/12/25 | 2,156 | 2,166 | 2,077 | 2,107 | 34,200 |
| 2018/12/21 | 2,284 | 2,285 | 2,196 | 2,240 | 105,500 |
| 2018/12/20 | 2,360 | 2,366 | 2,282 | 2,284 | 36,200 |
| 2018/12/19 | 2,360 | 2,405 | 2,330 | 2,379 | 33,100 |
| 2018/12/18 | 2,390 | 2,390 | 2,332 | 2,363 | 50,500 |
| 2018/12/17 | 2,420 | 2,451 | 2,390 | 2,401 | 42,600 |
| 2018/12/14 | 2,503 | 2,503 | 2,424 | 2,440 | 49,800 |
| 2018/12/13 | 2,474 | 2,500 | 2,458 | 2,483 | 49,200 |
| 2018/12/12 | 2,405 | 2,490 | 2,393 | 2,448 | 44,800 |
| 2018/12/11 | 2,532 | 2,532 | 2,350 | 2,363 | 59,800 |
| 2018/12/10 | 2,579 | 2,590 | 2,531 | 2,531 | 30,200 |
| 2018/12/07 | 2,628 | 2,628 | 2,560 | 2,589 | 42,400 |
| 2018/12/06 | 2,648 | 2,648 | 2,588 | 2,619 | 56,500 |
| 2018/12/05 | 2,703 | 2,704 | 2,603 | 2,633 | 75,600 |
| 2018/12/04 | 2,931 | 2,949 | 2,704 | 2,704 | 70,200 |
| 2018/12/03 | 2,747 | 2,922 | 2,726 | 2,900 | 151,300 |
| 2018/11/30 | 2,614 | 2,679 | 2,610 | 2,678 | 38,500 |
| 2018/11/29 | 2,595 | 2,619 | 2,572 | 2,617 | 41,800 |
| 2018/11/28 | 2,623 | 2,623 | 2,560 | 2,572 | 42,200 |
| 2018/11/27 | 2,632 | 2,645 | 2,595 | 2,600 | 39,800 |
| 2018/11/26 | 2,627 | 2,632 | 2,598 | 2,622 | 20,300 |
| 2018/11/22 | 2,600 | 2,633 | 2,584 | 2,627 | 22,000 |
| 2018/11/21 | 2,612 | 2,630 | 2,582 | 2,617 | 44,200 |
| 2018/11/20 | 2,638 | 2,654 | 2,623 | 2,641 | 22,800 |
| 2018/11/19 | 2,697 | 2,707 | 2,654 | 2,655 | 38,800 |
| 2018/11/16 | 2,712 | 2,742 | 2,675 | 2,698 | 50,300 |
| 2018/11/15 | 2,637 | 2,692 | 2,634 | 2,685 | 43,200 |
| 2018/11/14 | 2,666 | 2,668 | 2,623 | 2,633 | 29,000 |
| 2018/11/13 | 2,681 | 2,681 | 2,630 | 2,648 | 58,200 |
| 2018/11/12 | 2,713 | 2,735 | 2,675 | 2,725 | 29,800 |
| 2018/11/09 | 2,733 | 2,780 | 2,709 | 2,747 | 64,300 |
| 2018/11/08 | 2,687 | 2,753 | 2,667 | 2,747 | 50,500 |
| 2018/11/07 | 2,678 | 2,684 | 2,625 | 2,648 | 62,400 |
| 2018/11/06 | 2,636 | 2,687 | 2,612 | 2,678 | 74,600 |
| 2018/11/05 | 2,763 | 2,777 | 2,631 | 2,639 | 146,900 |
| 2018/11/02 | 2,995 | 3,025 | 2,753 | 2,817 | 95,100 |
| 2018/11/01 | 3,015 | 3,030 | 2,981 | 2,985 | 37,700 |
| 2018/10/31 | 2,990 | 3,055 | 2,989 | 3,040 | 35,100 |
| 2018/10/30 | 2,890 | 3,040 | 2,889 | 2,999 | 62,000 |
| 2018/10/29 | 2,948 | 3,010 | 2,940 | 2,949 | 30,600 |
| 2018/10/26 | 2,979 | 2,998 | 2,912 | 2,942 | 37,400 |
| 2018/10/25 | 3,035 | 3,040 | 2,978 | 2,982 | 45,000 |
| 2018/10/24 | 3,200 | 3,205 | 3,095 | 3,125 | 37,900 |
| 2018/10/23 | 3,190 | 3,230 | 3,185 | 3,195 | 45,700 |
| 2018/10/22 | 3,165 | 3,260 | 3,165 | 3,235 | 22,600 |
| 2018/10/19 | 3,150 | 3,240 | 3,145 | 3,225 | 44,800 |
| 2018/10/18 | 3,240 | 3,250 | 3,180 | 3,200 | 32,000 |
| 2018/10/17 | 3,175 | 3,270 | 3,175 | 3,265 | 32,900 |
| 2018/10/16 | 3,080 | 3,155 | 3,080 | 3,150 | 34,500 |
| 2018/10/15 | 3,135 | 3,150 | 3,080 | 3,095 | 43,200 |
| 2018/10/12 | 3,115 | 3,190 | 3,115 | 3,160 | 37,600 |
| 2018/10/11 | 3,140 | 3,200 | 3,135 | 3,150 | 46,200 |
| 2018/10/10 | 3,300 | 3,330 | 3,260 | 3,300 | 30,800 |
| 2018/10/09 | 3,280 | 3,310 | 3,250 | 3,295 | 39,500 |
| 2018/10/05 | 3,365 | 3,365 | 3,285 | 3,310 | 23,000 |
| 2018/10/04 | 3,310 | 3,390 | 3,310 | 3,375 | 35,200 |
| 2018/10/03 | 3,335 | 3,355 | 3,285 | 3,315 | 34,100 |
| 2018/10/02 | 3,405 | 3,425 | 3,320 | 3,345 | 38,600 |
| 2018/10/01 | 3,345 | 3,400 | 3,340 | 3,365 | 45,300 |
| 2018/09/28 | 3,330 | 3,440 | 3,315 | 3,345 | 83,300 |
| 2018/09/27 | 3,290 | 3,330 | 3,235 | 3,300 | 52,100 |
| 2018/09/26 | 3,280 | 3,320 | 3,265 | 3,315 | 39,400 |
| 2018/09/25 | 3,300 | 3,350 | 3,270 | 3,350 | 62,000 |
| 2018/09/21 | 3,225 | 3,360 | 3,215 | 3,315 | 115,400 |
| 2018/09/20 | 3,185 | 3,225 | 3,135 | 3,215 | 44,100 |
| 2018/09/19 | 3,165 | 3,200 | 3,145 | 3,200 | 39,400 |
| 2018/09/18 | 3,010 | 3,145 | 3,005 | 3,120 | 39,200 |
| 2018/09/14 | 2,965 | 3,030 | 2,965 | 3,020 | 58,700 |
| 2018/09/13 | 2,840 | 2,933 | 2,832 | 2,921 | 38,000 |
| 2018/09/12 | 2,875 | 2,875 | 2,801 | 2,839 | 38,200 |
| 2018/09/11 | 2,856 | 2,879 | 2,841 | 2,878 | 32,700 |
| 2018/09/10 | 2,835 | 2,868 | 2,835 | 2,856 | 21,400 |
| 2018/09/07 | 2,829 | 2,834 | 2,804 | 2,822 | 36,500 |
| 2018/09/06 | 2,897 | 2,897 | 2,824 | 2,840 | 96,400 |
| 2018/09/05 | 2,889 | 2,929 | 2,864 | 2,891 | 54,500 |
| 2018/09/04 | 2,959 | 2,959 | 2,889 | 2,893 | 60,300 |
| 2018/09/03 | 3,025 | 3,025 | 2,934 | 2,943 | 27,100 |
| 2018/08/31 | 3,060 | 3,060 | 2,989 | 3,015 | 39,000 |
| 2018/08/30 | 3,050 | 3,065 | 3,040 | 3,065 | 31,200 |
| 2018/08/29 | 2,987 | 3,055 | 2,985 | 3,020 | 17,600 |
| 2018/08/28 | 3,040 | 3,065 | 2,977 | 2,997 | 29,400 |
| 2018/08/27 | 2,987 | 3,025 | 2,987 | 2,996 | 19,300 |
| 2018/08/24 | 3,000 | 3,010 | 2,950 | 2,965 | 22,800 |
| 2018/08/23 | 3,040 | 3,050 | 2,984 | 2,997 | 19,500 |
| 2018/08/22 | 2,937 | 3,035 | 2,937 | 3,020 | 23,100 |
| 2018/08/21 | 2,992 | 3,005 | 2,942 | 2,963 | 29,200 |
| 2018/08/20 | 3,010 | 3,040 | 2,992 | 3,010 | 22,000 |
| 2018/08/17 | 2,988 | 3,090 | 2,986 | 3,080 | 33,300 |
| 2018/08/16 | 3,020 | 3,030 | 2,961 | 2,998 | 68,000 |
| 2018/08/15 | 3,200 | 3,210 | 3,080 | 3,090 | 37,200 |
| 2018/08/14 | 3,150 | 3,200 | 3,120 | 3,180 | 20,400 |
| 2018/08/13 | 3,230 | 3,230 | 3,135 | 3,155 | 26,700 |
| 2018/08/10 | 3,265 | 3,270 | 3,190 | 3,235 | 45,300 |
| 2018/08/09 | 3,305 | 3,305 | 3,255 | 3,275 | 14,400 |
| 2018/08/08 | 3,260 | 3,370 | 3,250 | 3,315 | 38,400 |
| 2018/08/07 | 3,285 | 3,315 | 3,250 | 3,265 | 32,800 |
| 2018/08/06 | 3,430 | 3,465 | 3,325 | 3,355 | 85,200 |
| 2018/08/03 | 3,150 | 3,455 | 3,120 | 3,390 | 140,700 |
| 2018/08/02 | 3,160 | 3,170 | 3,110 | 3,140 | 45,700 |
| 2018/08/01 | 3,060 | 3,165 | 3,055 | 3,140 | 54,500 |
| 2018/07/31 | 3,080 | 3,100 | 3,045 | 3,060 | 41,200 |
| 2018/07/30 | 3,035 | 3,090 | 3,035 | 3,080 | 30,400 |
| 2018/07/27 | 2,998 | 3,040 | 2,994 | 3,035 | 27,300 |
| 2018/07/26 | 2,992 | 3,005 | 2,969 | 2,999 | 18,700 |
| 2018/07/25 | 2,957 | 2,992 | 2,916 | 2,937 | 25,800 |
| 2018/07/24 | 2,920 | 2,944 | 2,900 | 2,929 | 21,000 |
| 2018/07/23 | 2,883 | 2,943 | 2,873 | 2,920 | 25,300 |
| 2018/07/20 | 2,967 | 2,967 | 2,904 | 2,927 | 29,000 |
| 2018/07/19 | 2,918 | 2,982 | 2,905 | 2,974 | 22,400 |
| 2018/07/18 | 2,878 | 2,919 | 2,857 | 2,904 | 46,800 |
| 2018/07/17 | 2,880 | 2,898 | 2,858 | 2,867 | 49,800 |
| 2018/07/13 | 2,898 | 2,898 | 2,846 | 2,868 | 26,000 |
| 2018/07/12 | 2,858 | 2,861 | 2,834 | 2,856 | 24,200 |
| 2018/07/11 | 2,940 | 2,940 | 2,850 | 2,858 | 42,500 |
| 2018/07/10 | 2,964 | 3,015 | 2,963 | 2,981 | 28,300 |
| 2018/07/09 | 2,932 | 2,943 | 2,890 | 2,937 | 25,700 |
| 2018/07/06 | 2,905 | 2,937 | 2,904 | 2,930 | 21,800 |
| 2018/07/05 | 2,951 | 2,951 | 2,887 | 2,905 | 28,100 |
| 2018/07/04 | 2,934 | 2,970 | 2,929 | 2,952 | 41,200 |
| 2018/07/03 | 3,025 | 3,025 | 2,932 | 2,959 | 34,000 |
| 2018/07/02 | 3,075 | 3,080 | 3,025 | 3,025 | 50,900 |
| 2018/06/29 | 3,045 | 3,085 | 3,010 | 3,075 | 46,700 |
| 2018/06/28 | 3,015 | 3,040 | 2,992 | 3,030 | 38,500 |
| 2018/06/27 | 2,932 | 3,035 | 2,932 | 3,030 | 48,600 |
| 2018/06/26 | 2,932 | 2,983 | 2,914 | 2,982 | 39,000 |
| 2018/06/25 | 2,963 | 2,993 | 2,946 | 2,982 | 49,700 |
| 2018/06/22 | 3,000 | 3,000 | 2,950 | 2,962 | 125,100 |
| 2018/06/21 | 3,060 | 3,090 | 3,000 | 3,005 | 47,300 |
| 2018/06/20 | 3,075 | 3,085 | 2,995 | 3,060 | 39,800 |
| 2018/06/19 | 3,105 | 3,135 | 3,055 | 3,065 | 23,400 |
| 2018/06/18 | 3,180 | 3,180 | 3,115 | 3,140 | 44,200 |
| 2018/06/15 | 3,255 | 3,265 | 3,200 | 3,200 | 22,200 |
| 2018/06/14 | 3,285 | 3,305 | 3,255 | 3,255 | 38,600 |
| 2018/06/13 | 3,270 | 3,320 | 3,260 | 3,310 | 20,200 |
| 2018/06/12 | 3,305 | 3,310 | 3,270 | 3,270 | 12,300 |
| 2018/06/11 | 3,250 | 3,325 | 3,245 | 3,300 | 35,000 |
| 2018/06/08 | 3,275 | 3,275 | 3,200 | 3,245 | 54,400 |
| 2018/06/07 | 3,310 | 3,320 | 3,230 | 3,275 | 46,900 |
| 2018/06/06 | 3,260 | 3,285 | 3,235 | 3,265 | 42,100 |
| 2018/06/05 | 3,265 | 3,285 | 3,230 | 3,265 | 29,700 |
| 2018/06/04 | 3,250 | 3,285 | 3,225 | 3,280 | 41,400 |
| 2018/06/01 | 3,130 | 3,225 | 3,105 | 3,200 | 39,900 |
| 2018/05/31 | 3,175 | 3,200 | 3,085 | 3,135 | 90,300 |
| 2018/05/30 | 3,140 | 3,145 | 3,095 | 3,140 | 50,000 |
| 2018/05/29 | 3,230 | 3,250 | 3,165 | 3,185 | 33,300 |
| 2018/05/28 | 3,240 | 3,255 | 3,215 | 3,230 | 30,700 |
| 2018/05/25 | 3,275 | 3,285 | 3,230 | 3,230 | 25,300 |
| 2018/05/24 | 3,420 | 3,420 | 3,305 | 3,315 | 32,900 |
| 2018/05/23 | 3,400 | 3,415 | 3,365 | 3,400 | 36,800 |
| 2018/05/22 | 3,490 | 3,505 | 3,430 | 3,430 | 23,700 |
| 2018/05/21 | 3,510 | 3,515 | 3,475 | 3,490 | 40,600 |
| 2018/05/18 | 3,540 | 3,550 | 3,495 | 3,500 | 31,100 |
| 2018/05/17 | 3,520 | 3,590 | 3,510 | 3,520 | 44,400 |
| 2018/05/16 | 3,505 | 3,535 | 3,470 | 3,495 | 36,800 |
| 2018/05/15 | 3,540 | 3,540 | 3,495 | 3,520 | 39,100 |
| 2018/05/14 | 3,580 | 3,580 | 3,505 | 3,520 | 36,900 |
| 2018/05/11 | 3,440 | 3,570 | 3,440 | 3,565 | 61,600 |
| 2018/05/10 | 3,295 | 3,515 | 3,295 | 3,475 | 75,500 |
| 2018/05/09 | 3,300 | 3,335 | 3,270 | 3,305 | 42,900 |
| 2018/05/08 | 3,300 | 3,375 | 3,290 | 3,325 | 43,700 |
| 2018/05/07 | 3,270 | 3,290 | 3,235 | 3,285 | 19,400 |
| 2018/05/02 | 3,290 | 3,290 | 3,250 | 3,255 | 16,000 |
| 2018/05/01 | 3,250 | 3,290 | 3,235 | 3,285 | 37,900 |
| 2018/04/27 | 3,235 | 3,245 | 3,190 | 3,245 | 38,100 |
| 2018/04/26 | 3,270 | 3,275 | 3,235 | 3,245 | 32,300 |
| 2018/04/25 | 3,210 | 3,250 | 3,200 | 3,250 | 22,200 |
| 2018/04/24 | 3,240 | 3,245 | 3,195 | 3,235 | 19,500 |
| 2018/04/23 | 3,230 | 3,255 | 3,205 | 3,215 | 20,800 |
| 2018/04/20 | 3,260 | 3,265 | 3,225 | 3,230 | 29,300 |
| 2018/04/19 | 3,225 | 3,300 | 3,220 | 3,260 | 52,700 |
| 2018/04/18 | 3,180 | 3,225 | 3,120 | 3,195 | 55,500 |
| 2018/04/17 | 3,195 | 3,195 | 3,100 | 3,130 | 43,300 |
| 2018/04/16 | 3,165 | 3,185 | 3,130 | 3,180 | 29,000 |
| 2018/04/13 | 3,085 | 3,160 | 3,085 | 3,150 | 42,000 |
| 2018/04/12 | 3,155 | 3,155 | 3,070 | 3,085 | 33,700 |
| 2018/04/11 | 3,115 | 3,175 | 3,100 | 3,135 | 36,100 |
| 2018/04/10 | 3,060 | 3,130 | 3,045 | 3,115 | 39,000 |
| 2018/04/09 | 3,055 | 3,080 | 3,025 | 3,060 | 44,200 |
| 2018/04/06 | 3,050 | 3,085 | 3,025 | 3,060 | 40,900 |
| 2018/04/05 | 3,100 | 3,100 | 3,020 | 3,050 | 44,600 |
| 2018/04/04 | 3,080 | 3,095 | 3,055 | 3,085 | 60,400 |
| 2018/04/03 | 3,075 | 3,075 | 3,035 | 3,060 | 31,600 |
| 2018/04/02 | 3,130 | 3,140 | 3,100 | 3,105 | 21,800 |
| 2018/03/30 | 3,075 | 3,125 | 3,075 | 3,100 | 46,300 |
| 2018/03/29 | 3,055 | 3,065 | 2,999 | 3,045 | 56,400 |
| 2018/03/28 | 3,030 | 3,040 | 3,000 | 3,040 | 56,800 |
| 2018/03/27 | 3,015 | 3,125 | 3,000 | 3,110 | 71,200 |
| 2018/03/26 | 3,005 | 3,050 | 2,961 | 3,040 | 72,700 |
| 2018/03/23 | 3,115 | 3,120 | 3,010 | 3,035 | 82,000 |
| 2018/03/22 | 3,150 | 3,165 | 3,110 | 3,145 | 73,000 |
| 2018/03/20 | 3,130 | 3,150 | 3,120 | 3,145 | 34,000 |
| 2018/03/19 | 3,145 | 3,165 | 3,115 | 3,150 | 39,700 |
| 2018/03/16 | 3,210 | 3,210 | 3,135 | 3,145 | 63,300 |
| 2018/03/15 | 3,215 | 3,225 | 3,130 | 3,210 | 49,200 |
| 2018/03/14 | 3,215 | 3,245 | 3,195 | 3,225 | 46,500 |
| 2018/03/13 | 3,230 | 3,230 | 3,165 | 3,215 | 40,100 |
| 2018/03/12 | 3,210 | 3,230 | 3,180 | 3,220 | 33,700 |
| 2018/03/09 | 3,170 | 3,190 | 3,130 | 3,160 | 75,100 |
| 2018/03/08 | 3,140 | 3,145 | 3,070 | 3,100 | 73,200 |
| 2018/03/07 | 3,090 | 3,135 | 3,060 | 3,120 | 65,900 |
| 2018/03/06 | 3,080 | 3,185 | 3,075 | 3,115 | 59,500 |
| 2018/03/05 | 3,035 | 3,065 | 3,000 | 3,040 | 80,600 |
| 2018/03/02 | 3,100 | 3,120 | 3,030 | 3,035 | 85,200 |
| 2018/03/01 | 3,255 | 3,255 | 3,175 | 3,195 | 57,600 |
| 2018/02/28 | 3,315 | 3,320 | 3,275 | 3,275 | 37,100 |
| 2018/02/27 | 3,320 | 3,320 | 3,290 | 3,305 | 18,900 |
| 2018/02/26 | 3,250 | 3,300 | 3,245 | 3,275 | 34,100 |
| 2018/02/23 | 3,180 | 3,265 | 3,175 | 3,250 | 36,400 |
| 2018/02/22 | 3,210 | 3,240 | 3,155 | 3,200 | 35,200 |
| 2018/02/21 | 3,205 | 3,245 | 3,205 | 3,235 | 26,200 |
| 2018/02/20 | 3,190 | 3,210 | 3,155 | 3,210 | 25,900 |
| 2018/02/19 | 3,110 | 3,190 | 3,110 | 3,185 | 25,600 |
| 2018/02/16 | 3,065 | 3,105 | 3,065 | 3,100 | 45,200 |
| 2018/02/15 | 3,105 | 3,135 | 3,065 | 3,065 | 33,500 |
| 2018/02/14 | 3,240 | 3,240 | 3,100 | 3,105 | 48,000 |
| 2018/02/13 | 3,385 | 3,395 | 3,240 | 3,245 | 54,100 |
| 2018/02/09 | 3,380 | 3,385 | 3,335 | 3,370 | 55,300 |
| 2018/02/08 | 3,430 | 3,450 | 3,410 | 3,430 | 63,500 |
| 2018/02/07 | 3,560 | 3,580 | 3,430 | 3,430 | 58,000 |
| 2018/02/06 | 3,505 | 3,540 | 3,365 | 3,420 | 120,100 |
| 2018/02/05 | 3,530 | 3,625 | 3,505 | 3,620 | 89,900 |
| 2018/02/02 | 3,665 | 3,710 | 3,425 | 3,575 | 168,400 |
| 2018/02/01 | 3,580 | 3,655 | 3,560 | 3,650 | 63,000 |
| 2018/01/31 | 3,550 | 3,570 | 3,540 | 3,545 | 61,200 |
| 2018/01/30 | 3,555 | 3,565 | 3,525 | 3,560 | 58,900 |
| 2018/01/29 | 3,470 | 3,575 | 3,465 | 3,560 | 77,700 |
| 2018/01/26 | 3,440 | 3,475 | 3,435 | 3,465 | 41,400 |
| 2018/01/25 | 3,490 | 3,495 | 3,450 | 3,450 | 34,200 |
| 2018/01/24 | 3,460 | 3,490 | 3,460 | 3,480 | 30,300 |
| 2018/01/23 | 3,420 | 3,475 | 3,415 | 3,470 | 47,300 |
| 2018/01/22 | 3,390 | 3,430 | 3,390 | 3,425 | 49,900 |
| 2018/01/19 | 3,400 | 3,425 | 3,395 | 3,420 | 25,100 |
| 2018/01/18 | 3,460 | 3,460 | 3,410 | 3,410 | 59,000 |
| 2018/01/17 | 3,415 | 3,430 | 3,405 | 3,410 | 47,700 |
| 2018/01/16 | 3,405 | 3,430 | 3,405 | 3,415 | 41,300 |
| 2018/01/15 | 3,470 | 3,470 | 3,410 | 3,410 | 26,500 |
| 2018/01/12 | 3,450 | 3,480 | 3,445 | 3,450 | 30,500 |
| 2018/01/11 | 3,465 | 3,475 | 3,435 | 3,475 | 57,800 |
| 2018/01/10 | 3,525 | 3,530 | 3,470 | 3,480 | 46,600 |
| 2018/01/09 | 3,505 | 3,525 | 3,485 | 3,525 | 33,500 |
| 2018/01/05 | 3,500 | 3,540 | 3,495 | 3,535 | 35,500 |
| 2018/01/04 | 3,475 | 3,510 | 3,465 | 3,485 | 49,700 |