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 |
|---|---|---|---|---|---|
| 2024/11/08 | 1,985 | 1,990 | 1,892 | 1,899 | 86,900 |
| 2024/11/07 | 1,943 | 2,020 | 1,938 | 1,983 | 140,600 |
| 2024/11/06 | 1,941 | 1,970 | 1,894 | 1,969 | 157,000 |
| 2024/11/05 | 1,925 | 1,938 | 1,910 | 1,924 | 48,200 |
| 2024/11/01 | 1,934 | 1,945 | 1,921 | 1,921 | 51,500 |
| 2024/10/31 | 1,972 | 1,972 | 1,938 | 1,950 | 71,300 |
| 2024/10/30 | 1,936 | 1,971 | 1,933 | 1,971 | 168,100 |
| 2024/10/29 | 1,947 | 1,958 | 1,934 | 1,943 | 23,100 |
| 2024/10/28 | 1,881 | 1,947 | 1,878 | 1,938 | 32,800 |
| 2024/10/25 | 1,915 | 1,922 | 1,890 | 1,900 | 29,600 |
| 2024/10/24 | 1,927 | 1,932 | 1,900 | 1,918 | 40,300 |
| 2024/10/23 | 1,944 | 1,958 | 1,931 | 1,937 | 28,100 |
| 2024/10/22 | 1,973 | 1,980 | 1,939 | 1,943 | 37,600 |
| 2024/10/21 | 1,980 | 1,989 | 1,970 | 1,970 | 32,800 |
| 2024/10/18 | 1,990 | 1,996 | 1,968 | 1,978 | 24,300 |
| 2024/10/17 | 1,994 | 2,005 | 1,980 | 1,980 | 24,500 |
| 2024/10/16 | 1,980 | 2,004 | 1,974 | 1,988 | 40,700 |
| 2024/10/15 | 2,010 | 2,010 | 1,985 | 1,999 | 33,200 |
| 2024/10/11 | 2,013 | 2,018 | 2,000 | 2,000 | 32,000 |
| 2024/10/10 | 1,999 | 2,004 | 1,989 | 1,997 | 23,000 |
| 2024/10/09 | 2,034 | 2,038 | 1,983 | 1,995 | 54,900 |
| 2024/10/08 | 2,045 | 2,045 | 2,011 | 2,019 | 33,200 |
| 2024/10/07 | 2,082 | 2,082 | 2,048 | 2,051 | 39,400 |
| 2024/10/04 | 2,049 | 2,060 | 2,045 | 2,057 | 30,500 |
| 2024/10/03 | 2,051 | 2,079 | 2,035 | 2,038 | 50,900 |
| 2024/10/02 | 2,002 | 2,034 | 1,993 | 2,014 | 48,900 |
| 2024/10/01 | 1,977 | 2,002 | 1,973 | 2,002 | 47,700 |
| 2024/09/30 | 1,996 | 1,996 | 1,962 | 1,975 | 76,100 |
| 2024/09/27 | 2,041 | 2,047 | 2,016 | 2,042 | 63,800 |
| 2024/09/26 | 2,048 | 2,054 | 2,015 | 2,053 | 110,500 |
| 2024/09/25 | 2,024 | 2,044 | 2,010 | 2,037 | 59,600 |
| 2024/09/24 | 2,037 | 2,038 | 2,015 | 2,030 | 55,700 |
| 2024/09/20 | 2,050 | 2,053 | 2,028 | 2,029 | 63,700 |
| 2024/09/19 | 2,010 | 2,037 | 2,010 | 2,024 | 56,900 |
| 2024/09/18 | 1,981 | 2,005 | 1,977 | 1,996 | 46,500 |
| 2024/09/17 | 1,968 | 1,972 | 1,935 | 1,970 | 46,100 |
| 2024/09/13 | 1,948 | 1,964 | 1,941 | 1,949 | 37,300 |
| 2024/09/12 | 1,943 | 1,962 | 1,925 | 1,958 | 34,200 |
| 2024/09/11 | 1,960 | 1,960 | 1,889 | 1,903 | 74,500 |
| 2024/09/10 | 1,970 | 1,983 | 1,961 | 1,961 | 28,500 |
| 2024/09/09 | 1,931 | 1,974 | 1,929 | 1,970 | 55,000 |
| 2024/09/06 | 1,997 | 1,998 | 1,964 | 1,971 | 62,000 |
| 2024/09/05 | 1,980 | 2,019 | 1,963 | 1,997 | 59,400 |
| 2024/09/04 | 2,010 | 2,022 | 1,983 | 1,985 | 107,100 |
| 2024/09/03 | 2,067 | 2,079 | 2,053 | 2,062 | 43,400 |
| 2024/09/02 | 2,075 | 2,087 | 2,047 | 2,058 | 59,500 |
| 2024/08/30 | 2,040 | 2,073 | 2,040 | 2,065 | 52,400 |
| 2024/08/29 | 2,011 | 2,031 | 2,007 | 2,030 | 44,400 |
| 2024/08/28 | 2,022 | 2,022 | 2,000 | 2,022 | 40,400 |
| 2024/08/27 | 2,000 | 2,027 | 1,995 | 2,024 | 33,400 |
| 2024/08/26 | 2,013 | 2,017 | 1,993 | 2,010 | 45,300 |
| 2024/08/23 | 2,000 | 2,018 | 1,995 | 2,017 | 39,300 |
| 2024/08/22 | 1,998 | 2,003 | 1,985 | 2,003 | 24,800 |
| 2024/08/21 | 1,988 | 1,999 | 1,974 | 1,981 | 50,100 |
| 2024/08/20 | 1,998 | 2,015 | 1,986 | 2,011 | 44,200 |
| 2024/08/19 | 2,025 | 2,039 | 1,978 | 1,978 | 60,700 |
| 2024/08/16 | 2,005 | 2,032 | 1,993 | 2,024 | 75,500 |
| 2024/08/15 | 1,942 | 1,974 | 1,924 | 1,951 | 68,300 |
| 2024/08/14 | 1,941 | 1,956 | 1,922 | 1,943 | 101,500 |
| 2024/08/13 | 1,907 | 1,938 | 1,878 | 1,938 | 96,400 |
| 2024/08/09 | 1,914 | 1,934 | 1,851 | 1,900 | 110,400 |
| 2024/08/08 | 1,875 | 1,917 | 1,864 | 1,874 | 85,100 |
| 2024/08/07 | 1,867 | 1,957 | 1,835 | 1,913 | 111,700 |
| 2024/08/06 | 1,865 | 1,939 | 1,816 | 1,907 | 119,200 |
| 2024/08/05 | 1,980 | 2,033 | 1,664 | 1,665 | 214,900 |
| 2024/08/02 | 2,150 | 2,161 | 2,000 | 2,009 | 235,200 |
| 2024/08/01 | 2,296 | 2,303 | 2,231 | 2,250 | 74,400 |
| 2024/07/31 | 2,284 | 2,346 | 2,255 | 2,346 | 68,200 |
| 2024/07/30 | 2,279 | 2,296 | 2,273 | 2,291 | 59,100 |
| 2024/07/29 | 2,301 | 2,307 | 2,271 | 2,293 | 31,000 |
| 2024/07/26 | 2,261 | 2,276 | 2,251 | 2,251 | 35,200 |
| 2024/07/25 | 2,261 | 2,274 | 2,249 | 2,260 | 61,400 |
| 2024/07/24 | 2,319 | 2,338 | 2,290 | 2,290 | 67,900 |
| 2024/07/23 | 2,328 | 2,355 | 2,315 | 2,321 | 55,700 |
| 2024/07/22 | 2,388 | 2,397 | 2,319 | 2,319 | 92,700 |
| 2024/07/19 | 2,428 | 2,428 | 2,386 | 2,395 | 53,400 |
| 2024/07/18 | 2,421 | 2,443 | 2,417 | 2,431 | 26,900 |
| 2024/07/17 | 2,420 | 2,443 | 2,420 | 2,428 | 29,100 |
| 2024/07/16 | 2,420 | 2,438 | 2,412 | 2,412 | 26,300 |
| 2024/07/12 | 2,396 | 2,429 | 2,396 | 2,406 | 30,100 |
| 2024/07/11 | 2,413 | 2,418 | 2,400 | 2,406 | 48,900 |
| 2024/07/10 | 2,415 | 2,430 | 2,384 | 2,391 | 79,000 |
| 2024/07/09 | 2,460 | 2,460 | 2,424 | 2,435 | 44,900 |
| 2024/07/08 | 2,485 | 2,485 | 2,422 | 2,428 | 63,300 |
| 2024/07/05 | 2,523 | 2,525 | 2,483 | 2,485 | 41,600 |
| 2024/07/04 | 2,491 | 2,525 | 2,491 | 2,523 | 30,300 |
| 2024/07/03 | 2,483 | 2,504 | 2,480 | 2,496 | 28,100 |
| 2024/07/02 | 2,481 | 2,496 | 2,476 | 2,483 | 42,800 |
| 2024/07/01 | 2,498 | 2,498 | 2,476 | 2,481 | 36,200 |
| 2024/06/28 | 2,499 | 2,499 | 2,474 | 2,489 | 30,600 |
| 2024/06/27 | 2,476 | 2,495 | 2,476 | 2,493 | 27,300 |
| 2024/06/26 | 2,500 | 2,500 | 2,467 | 2,474 | 35,100 |
| 2024/06/25 | 2,470 | 2,502 | 2,460 | 2,499 | 55,900 |
| 2024/06/24 | 2,445 | 2,446 | 2,424 | 2,433 | 53,900 |
| 2024/06/21 | 2,458 | 2,473 | 2,421 | 2,428 | 106,600 |
| 2024/06/20 | 2,470 | 2,484 | 2,429 | 2,452 | 50,000 |
| 2024/06/19 | 2,431 | 2,484 | 2,430 | 2,473 | 46,900 |
| 2024/06/18 | 2,419 | 2,440 | 2,416 | 2,431 | 37,700 |
| 2024/06/17 | 2,418 | 2,418 | 2,362 | 2,378 | 62,200 |
| 2024/06/14 | 2,397 | 2,445 | 2,392 | 2,441 | 46,900 |
| 2024/06/13 | 2,421 | 2,433 | 2,395 | 2,397 | 46,100 |
| 2024/06/12 | 2,425 | 2,445 | 2,421 | 2,428 | 34,800 |
| 2024/06/11 | 2,444 | 2,452 | 2,431 | 2,432 | 23,300 |
| 2024/06/10 | 2,384 | 2,449 | 2,384 | 2,449 | 43,300 |
| 2024/06/07 | 2,419 | 2,420 | 2,380 | 2,381 | 67,200 |
| 2024/06/06 | 2,417 | 2,433 | 2,403 | 2,414 | 44,000 |
| 2024/06/05 | 2,480 | 2,480 | 2,414 | 2,416 | 72,800 |
| 2024/06/04 | 2,489 | 2,489 | 2,458 | 2,481 | 82,700 |
| 2024/06/03 | 2,461 | 2,485 | 2,455 | 2,457 | 32,900 |
| 2024/05/31 | 2,417 | 2,453 | 2,417 | 2,450 | 49,200 |
| 2024/05/30 | 2,400 | 2,420 | 2,390 | 2,406 | 53,400 |
| 2024/05/29 | 2,475 | 2,478 | 2,422 | 2,422 | 46,600 |
| 2024/05/28 | 2,459 | 2,515 | 2,459 | 2,475 | 57,200 |
| 2024/05/27 | 2,435 | 2,449 | 2,427 | 2,444 | 23,900 |
| 2024/05/24 | 2,400 | 2,437 | 2,386 | 2,435 | 42,200 |
| 2024/05/23 | 2,441 | 2,442 | 2,404 | 2,417 | 32,700 |
| 2024/05/22 | 2,451 | 2,468 | 2,440 | 2,440 | 43,600 |
| 2024/05/21 | 2,472 | 2,493 | 2,451 | 2,451 | 38,700 |
| 2024/05/20 | 2,410 | 2,508 | 2,410 | 2,481 | 46,500 |
| 2024/05/17 | 2,402 | 2,423 | 2,388 | 2,410 | 65,300 |
| 2024/05/16 | 2,465 | 2,465 | 2,413 | 2,417 | 76,200 |
| 2024/05/15 | 2,486 | 2,495 | 2,470 | 2,470 | 41,500 |
| 2024/05/14 | 2,495 | 2,495 | 2,449 | 2,486 | 86,700 |
| 2024/05/13 | 2,535 | 2,536 | 2,471 | 2,474 | 89,300 |
| 2024/05/10 | 2,640 | 2,661 | 2,450 | 2,499 | 170,500 |
| 2024/05/09 | 2,639 | 2,654 | 2,615 | 2,640 | 34,300 |
| 2024/05/08 | 2,621 | 2,637 | 2,613 | 2,620 | 29,100 |
| 2024/05/07 | 2,632 | 2,639 | 2,603 | 2,616 | 52,300 |
| 2024/05/02 | 2,613 | 2,618 | 2,593 | 2,599 | 35,400 |
| 2024/05/01 | 2,659 | 2,659 | 2,614 | 2,629 | 39,800 |
| 2024/04/30 | 2,649 | 2,684 | 2,643 | 2,675 | 45,000 |
| 2024/04/26 | 2,637 | 2,648 | 2,590 | 2,644 | 53,900 |
| 2024/04/25 | 2,645 | 2,660 | 2,633 | 2,637 | 31,900 |
| 2024/04/24 | 2,654 | 2,667 | 2,631 | 2,650 | 38,200 |
| 2024/04/23 | 2,664 | 2,664 | 2,637 | 2,637 | 22,400 |
| 2024/04/22 | 2,609 | 2,657 | 2,605 | 2,650 | 33,400 |
| 2024/04/19 | 2,626 | 2,631 | 2,553 | 2,593 | 50,200 |
| 2024/04/18 | 2,590 | 2,648 | 2,589 | 2,645 | 45,700 |
| 2024/04/17 | 2,647 | 2,650 | 2,571 | 2,590 | 62,300 |
| 2024/04/16 | 2,765 | 2,765 | 2,610 | 2,614 | 116,300 |
| 2024/04/15 | 2,716 | 2,752 | 2,714 | 2,752 | 39,400 |
| 2024/04/12 | 2,722 | 2,740 | 2,714 | 2,714 | 38,100 |
| 2024/04/11 | 2,695 | 2,734 | 2,695 | 2,720 | 26,400 |
| 2024/04/10 | 2,712 | 2,744 | 2,711 | 2,711 | 42,200 |
| 2024/04/09 | 2,660 | 2,739 | 2,660 | 2,735 | 70,400 |
| 2024/04/08 | 2,690 | 2,690 | 2,633 | 2,640 | 47,300 |
| 2024/04/05 | 2,632 | 2,669 | 2,632 | 2,663 | 57,400 |
| 2024/04/04 | 2,709 | 2,709 | 2,651 | 2,658 | 54,400 |
| 2024/04/03 | 2,631 | 2,700 | 2,629 | 2,668 | 81,900 |
| 2024/04/02 | 2,742 | 2,742 | 2,630 | 2,645 | 102,300 |
| 2024/04/01 | 2,740 | 2,755 | 2,706 | 2,725 | 104,100 |
| 2024/03/29 | 2,690 | 2,732 | 2,690 | 2,710 | 79,800 |
| 2024/03/28 | 2,765 | 2,787 | 2,688 | 2,689 | 206,900 |
| 2024/03/27 | 2,850 | 2,866 | 2,800 | 2,833 | 464,000 |
| 2024/03/26 | 3,035 | 3,035 | 2,992 | 3,020 | 49,800 |
| 2024/03/25 | 3,010 | 3,025 | 2,976 | 2,990 | 55,900 |
| 2024/03/22 | 3,035 | 3,085 | 3,020 | 3,050 | 64,500 |
| 2024/03/21 | 3,065 | 3,065 | 3,005 | 3,025 | 94,100 |
| 2024/03/19 | 2,948 | 3,025 | 2,943 | 3,025 | 65,900 |
| 2024/03/18 | 2,948 | 2,977 | 2,916 | 2,932 | 50,100 |
| 2024/03/15 | 2,914 | 2,925 | 2,877 | 2,905 | 72,900 |
| 2024/03/14 | 2,870 | 2,919 | 2,869 | 2,911 | 50,100 |
| 2024/03/13 | 2,918 | 2,929 | 2,860 | 2,862 | 33,200 |
| 2024/03/12 | 2,840 | 2,881 | 2,809 | 2,881 | 56,200 |
| 2024/03/11 | 2,884 | 2,895 | 2,803 | 2,844 | 86,100 |
| 2024/03/08 | 2,907 | 2,947 | 2,881 | 2,913 | 89,300 |
| 2024/03/07 | 3,060 | 3,065 | 2,928 | 2,937 | 110,000 |
| 2024/03/06 | 3,050 | 3,080 | 3,030 | 3,060 | 38,800 |
| 2024/03/05 | 3,035 | 3,080 | 3,015 | 3,055 | 39,500 |
| 2024/03/04 | 3,070 | 3,075 | 3,035 | 3,045 | 47,300 |
| 2024/03/01 | 3,065 | 3,075 | 3,035 | 3,050 | 40,700 |
| 2024/02/29 | 3,040 | 3,085 | 3,040 | 3,060 | 55,400 |
| 2024/02/28 | 3,040 | 3,085 | 3,030 | 3,060 | 36,800 |
| 2024/02/27 | 3,020 | 3,095 | 3,015 | 3,030 | 46,200 |
| 2024/02/26 | 2,996 | 3,025 | 2,996 | 3,010 | 48,400 |
| 2024/02/22 | 2,968 | 2,995 | 2,962 | 2,985 | 29,600 |
| 2024/02/21 | 2,915 | 2,969 | 2,904 | 2,956 | 49,700 |
| 2024/02/20 | 2,919 | 2,940 | 2,905 | 2,928 | 33,700 |
| 2024/02/19 | 2,879 | 2,922 | 2,879 | 2,910 | 44,500 |
| 2024/02/16 | 2,855 | 2,955 | 2,855 | 2,929 | 77,600 |
| 2024/02/15 | 2,883 | 2,891 | 2,819 | 2,837 | 54,100 |
| 2024/02/14 | 2,898 | 2,898 | 2,837 | 2,865 | 65,500 |
| 2024/02/13 | 2,880 | 2,895 | 2,844 | 2,893 | 58,900 |
| 2024/02/09 | 2,858 | 2,895 | 2,845 | 2,873 | 51,400 |
| 2024/02/08 | 2,901 | 2,920 | 2,840 | 2,866 | 89,100 |
| 2024/02/07 | 2,930 | 3,025 | 2,906 | 2,930 | 127,400 |
| 2024/02/06 | 2,881 | 2,936 | 2,840 | 2,882 | 133,400 |
| 2024/02/05 | 2,945 | 2,945 | 2,869 | 2,922 | 76,500 |
| 2024/02/02 | 2,950 | 2,950 | 2,860 | 2,900 | 49,400 |
| 2024/02/01 | 2,898 | 2,948 | 2,882 | 2,929 | 52,600 |
| 2024/01/31 | 2,865 | 2,914 | 2,865 | 2,914 | 59,400 |
| 2024/01/30 | 2,912 | 2,912 | 2,861 | 2,871 | 49,400 |
| 2024/01/29 | 2,855 | 2,929 | 2,855 | 2,910 | 68,400 |
| 2024/01/26 | 2,858 | 2,869 | 2,834 | 2,838 | 54,300 |
| 2024/01/25 | 2,819 | 2,861 | 2,818 | 2,858 | 60,000 |
| 2024/01/24 | 2,815 | 2,845 | 2,814 | 2,819 | 45,500 |
| 2024/01/23 | 2,840 | 2,845 | 2,795 | 2,815 | 49,300 |
| 2024/01/22 | 2,804 | 2,833 | 2,800 | 2,830 | 41,400 |
| 2024/01/19 | 2,800 | 2,805 | 2,771 | 2,794 | 45,200 |
| 2024/01/18 | 2,741 | 2,814 | 2,741 | 2,795 | 53,500 |
| 2024/01/17 | 2,765 | 2,824 | 2,740 | 2,745 | 84,500 |
| 2024/01/16 | 2,778 | 2,778 | 2,721 | 2,737 | 49,700 |
| 2024/01/15 | 2,684 | 2,752 | 2,684 | 2,745 | 50,000 |
| 2024/01/12 | 2,730 | 2,730 | 2,666 | 2,684 | 93,400 |
| 2024/01/11 | 2,692 | 2,737 | 2,692 | 2,702 | 69,500 |
| 2024/01/10 | 2,658 | 2,690 | 2,658 | 2,662 | 43,600 |
| 2024/01/09 | 2,679 | 2,703 | 2,638 | 2,665 | 56,900 |
| 2024/01/05 | 2,648 | 2,665 | 2,632 | 2,658 | 53,100 |
| 2024/01/04 | 2,557 | 2,625 | 2,551 | 2,620 | 80,500 |