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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,622 | 1,639 | 1,607 | 1,622 | 39,500 |
| 2022/12/29 | 1,600 | 1,622 | 1,594 | 1,622 | 32,700 |
| 2022/12/28 | 1,613 | 1,623 | 1,608 | 1,613 | 22,700 |
| 2022/12/27 | 1,614 | 1,619 | 1,605 | 1,614 | 13,200 |
| 2022/12/26 | 1,593 | 1,610 | 1,593 | 1,605 | 17,100 |
| 2022/12/23 | 1,590 | 1,594 | 1,576 | 1,592 | 25,300 |
| 2022/12/22 | 1,577 | 1,603 | 1,569 | 1,600 | 31,500 |
| 2022/12/21 | 1,603 | 1,611 | 1,561 | 1,572 | 53,200 |
| 2022/12/20 | 1,613 | 1,637 | 1,587 | 1,600 | 44,200 |
| 2022/12/19 | 1,610 | 1,631 | 1,593 | 1,613 | 40,400 |
| 2022/12/16 | 1,635 | 1,636 | 1,608 | 1,612 | 46,800 |
| 2022/12/15 | 1,643 | 1,662 | 1,639 | 1,651 | 36,800 |
| 2022/12/14 | 1,621 | 1,650 | 1,611 | 1,645 | 46,100 |
| 2022/12/13 | 1,629 | 1,639 | 1,625 | 1,627 | 24,400 |
| 2022/12/12 | 1,641 | 1,643 | 1,616 | 1,622 | 35,700 |
| 2022/12/09 | 1,642 | 1,655 | 1,641 | 1,645 | 42,400 |
| 2022/12/08 | 1,660 | 1,660 | 1,634 | 1,651 | 49,900 |
| 2022/12/07 | 1,638 | 1,668 | 1,630 | 1,654 | 33,300 |
| 2022/12/06 | 1,650 | 1,658 | 1,635 | 1,636 | 62,400 |
| 2022/12/05 | 1,683 | 1,683 | 1,652 | 1,672 | 48,200 |
| 2022/12/02 | 1,688 | 1,697 | 1,664 | 1,683 | 66,300 |
| 2022/12/01 | 1,728 | 1,728 | 1,697 | 1,697 | 34,100 |
| 2022/11/30 | 1,667 | 1,739 | 1,666 | 1,730 | 109,800 |
| 2022/11/29 | 1,666 | 1,693 | 1,647 | 1,687 | 62,600 |
| 2022/11/28 | 1,707 | 1,707 | 1,677 | 1,685 | 57,200 |
| 2022/11/25 | 1,697 | 1,718 | 1,693 | 1,702 | 52,600 |
| 2022/11/24 | 1,703 | 1,715 | 1,695 | 1,703 | 38,600 |
| 2022/11/22 | 1,704 | 1,724 | 1,703 | 1,703 | 40,900 |
| 2022/11/21 | 1,717 | 1,729 | 1,690 | 1,696 | 35,000 |
| 2022/11/18 | 1,701 | 1,724 | 1,701 | 1,706 | 44,700 |
| 2022/11/17 | 1,707 | 1,707 | 1,686 | 1,699 | 43,400 |
| 2022/11/16 | 1,700 | 1,716 | 1,690 | 1,715 | 43,400 |
| 2022/11/15 | 1,666 | 1,707 | 1,665 | 1,700 | 39,500 |
| 2022/11/14 | 1,695 | 1,697 | 1,669 | 1,673 | 38,500 |
| 2022/11/11 | 1,724 | 1,728 | 1,685 | 1,697 | 51,400 |
| 2022/11/10 | 1,686 | 1,715 | 1,665 | 1,694 | 72,200 |
| 2022/11/09 | 1,746 | 1,746 | 1,682 | 1,706 | 101,000 |
| 2022/11/08 | 1,711 | 1,762 | 1,677 | 1,739 | 196,600 |
| 2022/11/07 | 1,680 | 1,712 | 1,676 | 1,686 | 70,800 |
| 2022/11/04 | 1,615 | 1,681 | 1,615 | 1,673 | 97,900 |
| 2022/11/02 | 1,632 | 1,650 | 1,628 | 1,631 | 60,600 |
| 2022/11/01 | 1,595 | 1,639 | 1,593 | 1,632 | 62,700 |
| 2022/10/31 | 1,585 | 1,593 | 1,561 | 1,590 | 58,800 |
| 2022/10/28 | 1,578 | 1,583 | 1,553 | 1,555 | 118,400 |
| 2022/10/27 | 1,565 | 1,586 | 1,555 | 1,576 | 40,100 |
| 2022/10/26 | 1,583 | 1,589 | 1,571 | 1,575 | 45,500 |
| 2022/10/25 | 1,575 | 1,591 | 1,563 | 1,581 | 37,000 |
| 2022/10/24 | 1,599 | 1,606 | 1,572 | 1,576 | 37,400 |
| 2022/10/21 | 1,628 | 1,628 | 1,578 | 1,578 | 52,900 |
| 2022/10/20 | 1,630 | 1,635 | 1,607 | 1,625 | 49,400 |
| 2022/10/19 | 1,630 | 1,635 | 1,620 | 1,633 | 34,000 |
| 2022/10/18 | 1,635 | 1,640 | 1,610 | 1,631 | 71,600 |
| 2022/10/17 | 1,582 | 1,622 | 1,582 | 1,613 | 59,200 |
| 2022/10/14 | 1,595 | 1,614 | 1,572 | 1,598 | 50,300 |
| 2022/10/13 | 1,560 | 1,587 | 1,556 | 1,566 | 66,600 |
| 2022/10/12 | 1,546 | 1,580 | 1,535 | 1,568 | 67,900 |
| 2022/10/11 | 1,624 | 1,624 | 1,556 | 1,564 | 110,400 |
| 2022/10/07 | 1,600 | 1,641 | 1,594 | 1,624 | 164,900 |
| 2022/10/06 | 1,530 | 1,619 | 1,530 | 1,614 | 229,500 |
| 2022/10/05 | 1,520 | 1,534 | 1,505 | 1,521 | 106,000 |
| 2022/10/04 | 1,480 | 1,504 | 1,473 | 1,494 | 79,500 |
| 2022/10/03 | 1,437 | 1,450 | 1,421 | 1,442 | 118,400 |
| 2022/09/30 | 1,494 | 1,508 | 1,436 | 1,448 | 215,200 |
| 2022/09/29 | 1,455 | 1,525 | 1,451 | 1,503 | 385,600 |
| 2022/09/28 | 1,404 | 1,450 | 1,400 | 1,437 | 558,500 |
| 2022/09/27 | 1,328 | 1,338 | 1,312 | 1,312 | 52,200 |
| 2022/09/26 | 1,346 | 1,351 | 1,309 | 1,321 | 74,100 |
| 2022/09/22 | 1,361 | 1,368 | 1,351 | 1,358 | 55,000 |
| 2022/09/21 | 1,379 | 1,384 | 1,373 | 1,377 | 42,700 |
| 2022/09/20 | 1,411 | 1,423 | 1,399 | 1,400 | 50,300 |
| 2022/09/16 | 1,405 | 1,410 | 1,386 | 1,386 | 54,400 |
| 2022/09/15 | 1,410 | 1,429 | 1,399 | 1,405 | 33,600 |
| 2022/09/14 | 1,400 | 1,414 | 1,394 | 1,408 | 50,500 |
| 2022/09/13 | 1,410 | 1,438 | 1,409 | 1,438 | 48,200 |
| 2022/09/12 | 1,423 | 1,427 | 1,408 | 1,418 | 40,700 |
| 2022/09/09 | 1,393 | 1,424 | 1,393 | 1,415 | 46,300 |
| 2022/09/08 | 1,392 | 1,402 | 1,380 | 1,402 | 43,700 |
| 2022/09/07 | 1,386 | 1,391 | 1,371 | 1,384 | 26,400 |
| 2022/09/06 | 1,396 | 1,396 | 1,374 | 1,387 | 41,600 |
| 2022/09/05 | 1,383 | 1,398 | 1,367 | 1,393 | 34,900 |
| 2022/09/02 | 1,390 | 1,401 | 1,355 | 1,394 | 92,900 |
| 2022/09/01 | 1,408 | 1,419 | 1,383 | 1,387 | 58,500 |
| 2022/08/31 | 1,435 | 1,447 | 1,413 | 1,415 | 70,600 |
| 2022/08/30 | 1,408 | 1,459 | 1,408 | 1,455 | 122,300 |
| 2022/08/29 | 1,397 | 1,411 | 1,384 | 1,391 | 83,100 |
| 2022/08/26 | 1,379 | 1,409 | 1,379 | 1,399 | 56,300 |
| 2022/08/25 | 1,393 | 1,393 | 1,362 | 1,378 | 58,500 |
| 2022/08/24 | 1,373 | 1,397 | 1,373 | 1,391 | 37,600 |
| 2022/08/23 | 1,376 | 1,384 | 1,365 | 1,365 | 28,000 |
| 2022/08/22 | 1,410 | 1,410 | 1,388 | 1,388 | 45,200 |
| 2022/08/19 | 1,402 | 1,424 | 1,400 | 1,415 | 86,200 |
| 2022/08/18 | 1,376 | 1,388 | 1,376 | 1,384 | 45,100 |
| 2022/08/17 | 1,378 | 1,403 | 1,373 | 1,386 | 173,000 |
| 2022/08/16 | 1,364 | 1,380 | 1,352 | 1,361 | 53,200 |
| 2022/08/15 | 1,333 | 1,372 | 1,330 | 1,364 | 67,800 |
| 2022/08/12 | 1,302 | 1,329 | 1,300 | 1,327 | 108,500 |
| 2022/08/10 | 1,261 | 1,287 | 1,257 | 1,287 | 61,600 |
| 2022/08/09 | 1,273 | 1,283 | 1,259 | 1,265 | 73,800 |
| 2022/08/08 | 1,298 | 1,298 | 1,239 | 1,276 | 219,000 |
| 2022/08/05 | 1,392 | 1,417 | 1,240 | 1,303 | 337,400 |
| 2022/08/04 | 1,370 | 1,387 | 1,362 | 1,381 | 58,400 |
| 2022/08/03 | 1,344 | 1,359 | 1,340 | 1,357 | 34,000 |
| 2022/08/02 | 1,350 | 1,358 | 1,331 | 1,339 | 40,900 |
| 2022/08/01 | 1,321 | 1,362 | 1,320 | 1,355 | 48,300 |
| 2022/07/29 | 1,332 | 1,332 | 1,317 | 1,321 | 50,600 |
| 2022/07/28 | 1,327 | 1,337 | 1,313 | 1,332 | 42,300 |
| 2022/07/27 | 1,332 | 1,332 | 1,317 | 1,320 | 31,900 |
| 2022/07/26 | 1,320 | 1,339 | 1,320 | 1,332 | 32,300 |
| 2022/07/25 | 1,324 | 1,329 | 1,310 | 1,314 | 52,000 |
| 2022/07/22 | 1,337 | 1,345 | 1,323 | 1,334 | 42,200 |
| 2022/07/21 | 1,344 | 1,349 | 1,325 | 1,342 | 58,900 |
| 2022/07/20 | 1,333 | 1,343 | 1,325 | 1,337 | 54,800 |
| 2022/07/19 | 1,310 | 1,315 | 1,303 | 1,308 | 35,300 |
| 2022/07/15 | 1,310 | 1,313 | 1,292 | 1,301 | 35,900 |
| 2022/07/14 | 1,295 | 1,316 | 1,282 | 1,310 | 36,400 |
| 2022/07/13 | 1,293 | 1,308 | 1,293 | 1,301 | 27,400 |
| 2022/07/12 | 1,313 | 1,318 | 1,288 | 1,288 | 51,500 |
| 2022/07/11 | 1,302 | 1,331 | 1,302 | 1,322 | 72,800 |
| 2022/07/08 | 1,340 | 1,349 | 1,305 | 1,305 | 138,800 |
| 2022/07/07 | 1,251 | 1,256 | 1,232 | 1,250 | 47,500 |
| 2022/07/06 | 1,271 | 1,271 | 1,240 | 1,251 | 71,700 |
| 2022/07/05 | 1,283 | 1,294 | 1,282 | 1,287 | 34,800 |
| 2022/07/04 | 1,309 | 1,317 | 1,274 | 1,283 | 59,000 |
| 2022/07/01 | 1,353 | 1,362 | 1,303 | 1,311 | 73,500 |
| 2022/06/30 | 1,353 | 1,367 | 1,343 | 1,364 | 44,700 |
| 2022/06/29 | 1,361 | 1,379 | 1,340 | 1,346 | 74,900 |
| 2022/06/28 | 1,340 | 1,360 | 1,340 | 1,359 | 40,200 |
| 2022/06/27 | 1,363 | 1,363 | 1,338 | 1,350 | 22,700 |
| 2022/06/24 | 1,325 | 1,334 | 1,315 | 1,333 | 30,700 |
| 2022/06/23 | 1,357 | 1,369 | 1,341 | 1,344 | 21,800 |
| 2022/06/22 | 1,358 | 1,366 | 1,344 | 1,350 | 34,000 |
| 2022/06/21 | 1,301 | 1,337 | 1,301 | 1,330 | 43,300 |
| 2022/06/20 | 1,284 | 1,309 | 1,265 | 1,279 | 58,100 |
| 2022/06/17 | 1,291 | 1,300 | 1,280 | 1,282 | 51,800 |
| 2022/06/16 | 1,305 | 1,340 | 1,305 | 1,325 | 37,300 |
| 2022/06/15 | 1,321 | 1,333 | 1,293 | 1,293 | 49,200 |
| 2022/06/14 | 1,322 | 1,339 | 1,303 | 1,335 | 53,700 |
| 2022/06/13 | 1,348 | 1,354 | 1,340 | 1,349 | 47,300 |
| 2022/06/10 | 1,364 | 1,370 | 1,352 | 1,365 | 54,800 |
| 2022/06/09 | 1,396 | 1,408 | 1,382 | 1,386 | 56,000 |
| 2022/06/08 | 1,418 | 1,422 | 1,396 | 1,414 | 65,600 |
| 2022/06/07 | 1,386 | 1,418 | 1,386 | 1,414 | 53,300 |
| 2022/06/06 | 1,411 | 1,411 | 1,369 | 1,386 | 85,400 |
| 2022/06/03 | 1,423 | 1,435 | 1,410 | 1,423 | 104,700 |
| 2022/06/02 | 1,372 | 1,421 | 1,360 | 1,413 | 117,700 |
| 2022/06/01 | 1,328 | 1,373 | 1,328 | 1,372 | 99,400 |
| 2022/05/31 | 1,303 | 1,331 | 1,295 | 1,330 | 71,800 |
| 2022/05/30 | 1,300 | 1,323 | 1,295 | 1,295 | 71,300 |
| 2022/05/27 | 1,293 | 1,295 | 1,281 | 1,290 | 32,400 |
| 2022/05/26 | 1,270 | 1,295 | 1,270 | 1,286 | 39,800 |
| 2022/05/25 | 1,275 | 1,287 | 1,258 | 1,270 | 45,100 |
| 2022/05/24 | 1,285 | 1,288 | 1,264 | 1,277 | 38,500 |
| 2022/05/23 | 1,245 | 1,281 | 1,239 | 1,278 | 98,200 |
| 2022/05/20 | 1,238 | 1,244 | 1,223 | 1,240 | 43,100 |
| 2022/05/19 | 1,204 | 1,239 | 1,191 | 1,239 | 67,000 |
| 2022/05/18 | 1,241 | 1,243 | 1,221 | 1,241 | 34,800 |
| 2022/05/17 | 1,195 | 1,241 | 1,195 | 1,241 | 62,600 |
| 2022/05/16 | 1,238 | 1,238 | 1,175 | 1,198 | 84,600 |
| 2022/05/13 | 1,207 | 1,245 | 1,186 | 1,244 | 181,300 |
| 2022/05/12 | 1,199 | 1,270 | 1,196 | 1,215 | 351,900 |
| 2022/05/11 | 1,050 | 1,320 | 1,021 | 1,240 | 352,600 |
| 2022/05/10 | 1,013 | 1,052 | 1,011 | 1,052 | 33,000 |
| 2022/05/09 | 1,047 | 1,047 | 1,015 | 1,020 | 28,400 |
| 2022/05/06 | 1,039 | 1,053 | 1,036 | 1,053 | 29,800 |
| 2022/05/02 | 1,034 | 1,044 | 1,027 | 1,037 | 30,000 |
| 2022/04/28 | 998 | 1,034 | 998 | 1,034 | 48,800 |
| 2022/04/27 | 1,001 | 1,002 | 990 | 990 | 48,000 |
| 2022/04/26 | 1,000 | 1,007 | 1,000 | 1,001 | 30,500 |
| 2022/04/25 | 998 | 1,009 | 996 | 1,000 | 26,100 |
| 2022/04/22 | 1,018 | 1,025 | 1,005 | 1,018 | 23,600 |
| 2022/04/21 | 1,039 | 1,039 | 1,025 | 1,037 | 27,600 |
| 2022/04/20 | 1,015 | 1,045 | 1,015 | 1,044 | 36,400 |
| 2022/04/19 | 1,000 | 1,015 | 1,000 | 1,010 | 13,900 |
| 2022/04/18 | 998 | 1,004 | 990 | 1,000 | 29,500 |
| 2022/04/15 | 1,014 | 1,014 | 1,003 | 1,004 | 15,300 |
| 2022/04/14 | 1,015 | 1,019 | 1,009 | 1,011 | 23,700 |
| 2022/04/13 | 1,004 | 1,015 | 1,001 | 1,015 | 46,700 |
| 2022/04/12 | 998 | 1,011 | 998 | 1,004 | 32,600 |
| 2022/04/11 | 1,010 | 1,020 | 997 | 998 | 36,600 |
| 2022/04/08 | 1,005 | 1,010 | 997 | 1,008 | 50,200 |
| 2022/04/07 | 1,011 | 1,014 | 997 | 1,010 | 46,000 |
| 2022/04/06 | 1,051 | 1,051 | 1,023 | 1,023 | 37,800 |
| 2022/04/05 | 1,063 | 1,063 | 1,044 | 1,054 | 29,700 |
| 2022/04/04 | 1,059 | 1,059 | 1,050 | 1,056 | 17,100 |
| 2022/04/01 | 1,038 | 1,060 | 1,028 | 1,059 | 33,700 |
| 2022/03/31 | 1,059 | 1,066 | 1,046 | 1,050 | 51,000 |
| 2022/03/30 | 1,065 | 1,069 | 1,042 | 1,062 | 57,200 |
| 2022/03/29 | 1,084 | 1,084 | 1,057 | 1,076 | 90,300 |
| 2022/03/28 | 1,077 | 1,081 | 1,071 | 1,074 | 34,700 |
| 2022/03/25 | 1,075 | 1,075 | 1,060 | 1,070 | 50,200 |
| 2022/03/24 | 1,058 | 1,066 | 1,048 | 1,066 | 54,100 |
| 2022/03/23 | 1,066 | 1,072 | 1,059 | 1,069 | 60,000 |
| 2022/03/22 | 1,050 | 1,064 | 1,034 | 1,064 | 49,000 |
| 2022/03/18 | 1,043 | 1,047 | 1,023 | 1,047 | 70,000 |
| 2022/03/17 | 1,036 | 1,041 | 1,022 | 1,039 | 38,800 |
| 2022/03/16 | 1,042 | 1,042 | 1,013 | 1,028 | 34,700 |
| 2022/03/15 | 1,031 | 1,036 | 1,018 | 1,035 | 22,600 |
| 2022/03/14 | 1,013 | 1,026 | 1,010 | 1,021 | 22,900 |
| 2022/03/11 | 1,018 | 1,025 | 991 | 1,007 | 48,700 |
| 2022/03/10 | 1,022 | 1,035 | 1,017 | 1,035 | 55,400 |
| 2022/03/09 | 1,000 | 1,019 | 991 | 997 | 52,800 |
| 2022/03/08 | 1,032 | 1,034 | 996 | 999 | 64,500 |
| 2022/03/07 | 1,080 | 1,089 | 1,041 | 1,045 | 53,500 |
| 2022/03/04 | 1,102 | 1,108 | 1,075 | 1,082 | 32,100 |
| 2022/03/03 | 1,110 | 1,117 | 1,099 | 1,107 | 29,400 |
| 2022/03/02 | 1,096 | 1,110 | 1,092 | 1,097 | 48,300 |
| 2022/03/01 | 1,120 | 1,138 | 1,100 | 1,109 | 81,000 |
| 2022/02/28 | 1,100 | 1,124 | 1,094 | 1,119 | 43,500 |
| 2022/02/25 | 1,098 | 1,098 | 1,081 | 1,090 | 38,200 |
| 2022/02/24 | 1,084 | 1,093 | 1,073 | 1,092 | 47,700 |
| 2022/02/22 | 1,106 | 1,106 | 1,083 | 1,090 | 23,800 |
| 2022/02/21 | 1,116 | 1,118 | 1,106 | 1,118 | 21,700 |
| 2022/02/18 | 1,118 | 1,132 | 1,116 | 1,132 | 21,100 |
| 2022/02/17 | 1,135 | 1,144 | 1,122 | 1,123 | 16,000 |
| 2022/02/16 | 1,124 | 1,140 | 1,124 | 1,135 | 18,900 |
| 2022/02/15 | 1,122 | 1,132 | 1,106 | 1,107 | 28,000 |
| 2022/02/14 | 1,121 | 1,130 | 1,112 | 1,115 | 20,800 |
| 2022/02/10 | 1,154 | 1,159 | 1,132 | 1,139 | 18,700 |
| 2022/02/09 | 1,140 | 1,147 | 1,124 | 1,147 | 22,000 |
| 2022/02/08 | 1,122 | 1,140 | 1,113 | 1,119 | 28,400 |
| 2022/02/07 | 1,111 | 1,123 | 1,102 | 1,113 | 23,300 |
| 2022/02/04 | 1,124 | 1,137 | 1,087 | 1,122 | 45,300 |
| 2022/02/03 | 1,119 | 1,137 | 1,109 | 1,130 | 16,000 |
| 2022/02/02 | 1,081 | 1,122 | 1,080 | 1,122 | 45,000 |
| 2022/02/01 | 1,098 | 1,098 | 1,075 | 1,076 | 23,100 |
| 2022/01/31 | 1,085 | 1,092 | 1,060 | 1,092 | 46,100 |
| 2022/01/28 | 1,083 | 1,094 | 1,078 | 1,094 | 27,800 |
| 2022/01/27 | 1,090 | 1,093 | 1,066 | 1,068 | 27,300 |
| 2022/01/26 | 1,093 | 1,102 | 1,084 | 1,092 | 25,100 |
| 2022/01/25 | 1,118 | 1,118 | 1,080 | 1,089 | 19,100 |
| 2022/01/24 | 1,092 | 1,106 | 1,079 | 1,106 | 23,200 |
| 2022/01/21 | 1,077 | 1,098 | 1,070 | 1,098 | 40,100 |
| 2022/01/20 | 1,080 | 1,107 | 1,080 | 1,096 | 35,200 |
| 2022/01/19 | 1,100 | 1,110 | 1,079 | 1,082 | 80,400 |
| 2022/01/18 | 1,159 | 1,163 | 1,125 | 1,128 | 44,200 |
| 2022/01/17 | 1,187 | 1,187 | 1,152 | 1,155 | 21,900 |
| 2022/01/14 | 1,165 | 1,175 | 1,152 | 1,169 | 21,900 |
| 2022/01/13 | 1,197 | 1,199 | 1,183 | 1,183 | 17,600 |
| 2022/01/12 | 1,152 | 1,200 | 1,148 | 1,200 | 50,200 |
| 2022/01/11 | 1,157 | 1,168 | 1,142 | 1,152 | 24,800 |
| 2022/01/07 | 1,152 | 1,161 | 1,147 | 1,157 | 27,200 |
| 2022/01/06 | 1,162 | 1,170 | 1,146 | 1,150 | 42,400 |
| 2022/01/05 | 1,139 | 1,163 | 1,139 | 1,163 | 57,000 |
| 2022/01/04 | 1,129 | 1,138 | 1,118 | 1,137 | 24,700 |