[7231 東証1部] トピー工業 日足 時系列データ

[7231 東証1部] トピー工業 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-173410.003410.003320.003335.0071400239339000
2017-11-163300.003390.003300.003380.0069900234655000
2017-11-153460.003460.003305.003315.00128200428635000
2017-11-143425.003500.003410.003475.0094900328913000
2017-11-133380.003470.003360.003460.0088800304417000
2017-11-103380.003445.003370.003400.0071300241834000
2017-11-093440.003475.003400.003440.00119700411555500
2017-11-083415.003415.003345.003405.00140600474719500
2017-11-073420.003450.003365.003410.00187100636887500
2017-11-063610.003610.003435.003465.00155700545086000
2017-11-023755.003855.003410.003470.002854001031391000
2017-11-013810.003825.003710.003715.00113000424564500
2017-10-313885.003885.003825.003855.0061400236911000
2017-10-303855.003910.003815.003890.00106700413766500
2017-10-273860.003880.003830.003855.0057200220014000
2017-10-263810.003930.003805.003895.0095500370764500
2017-10-253780.003810.003770.003805.0057000216333500
2017-10-243740.003785.003725.003780.002440091970000
2017-10-233725.003760.003705.003760.0032600121917500
2017-10-203675.003705.003665.003670.0033500123348000
2017-10-193705.003720.003695.003720.0029200108342500
2017-10-183705.003720.003690.003715.0029200108237000
2017-10-173705.003735.003695.003720.0031200116005000
2017-10-163720.003730.003690.003725.0041400153809000
2017-10-133700.003700.003645.003695.0040300148219500
2017-10-123755.003755.003725.003730.002020075481000
2017-10-113770.003800.003740.003755.002300086357500
2017-10-103800.003825.003790.003805.0028900109965000
2017-10-063775.003810.003760.003810.0038000143998500
2017-10-053805.003820.003765.003765.002590098126000
2017-10-043820.003835.003785.003825.0037400142755500
2017-10-033840.003840.003765.003790.0026400100026500
2017-10-023750.003830.003730.003810.0030600115945500
2017-09-293825.003850.003745.003760.0064400243537500
2017-09-283735.003830.003715.003820.0058500220919000
2017-09-273720.003745.003705.003735.0031900119001000
2017-09-263675.003755.003665.003740.0068600255344000
2017-09-253635.003675.003630.003670.0027500100572500
2017-09-223740.003740.003640.003650.0033300121992000
2017-09-213740.003770.003685.003700.0049900185510500
2017-09-203775.003775.003735.003765.0040500152217000
2017-09-193725.003745.003705.003740.0056900212174500
2017-09-153655.003685.003645.003665.0047500174284500
2017-09-143720.003720.003645.003655.0032100117964500
2017-09-133710.003720.003680.003690.0035200130292500
2017-09-123720.003725.003665.003690.0043400159929500
2017-09-113730.003730.003685.003700.0032800121512000
2017-09-083665.003725.003665.003695.0043400160145000
2017-09-073655.003685.003630.003675.0068500250469000
2017-09-063575.003655.003530.003645.0057200205397000
2017-09-053640.003660.003585.003615.0037200134601500
2017-09-043710.003715.003630.003640.0043400158682000
2017-09-013725.003725.003650.003715.0055800205843000
2017-08-313760.003775.003705.003725.0061800230494000
2017-08-303775.003780.003725.003765.0046500174382000
2017-08-293660.003790.003645.003785.0095200357142500
2017-08-283675.003695.003620.003685.0041400151717000
2017-08-253645.003675.003625.003660.0034300125429500
2017-08-243595.003660.003590.003640.0036400132344000
2017-08-233685.003720.003595.003595.0033900123281000
2017-08-223595.003655.003570.003645.0041900151442500
2017-08-213610.003645.003570.003585.0076500275509500
2017-08-183640.003650.003580.003610.0085100307408000
2017-08-173685.003725.003655.003705.0051600190974500
2017-08-163705.003730.003680.003680.0027800102878500
2017-08-153735.003775.003710.003715.0044800167119500
2017-08-143735.003805.003710.003715.0063200236611500
2017-08-103770.003830.003770.003800.0056000212564000
2017-08-093880.003880.003720.003795.0076300290422000
2017-08-083855.003920.003845.003880.0090200350222000
2017-08-073900.003920.003855.003890.0098000381421500
2017-08-043855.003920.003815.003880.00190900737916000
2017-08-033520.003920.003495.003855.003266001227203500
2017-08-023390.003500.003390.003500.0069700240590500
2017-08-013385.003420.003350.003380.0041900141575500
2017-07-313365.003410.003330.003390.0060600204555500
2017-07-283400.003400.003355.003400.0051800175147500
2017-07-273455.003495.003405.003430.0045600156790500
2017-07-263375.003470.003370.003470.0074300255172500
2017-07-253370.003370.003315.003335.0032200107427500
2017-07-243345.003375.003305.003370.002540085094500
2017-07-213355.003390.003340.003385.0036100121832500
2017-07-203330.003370.003320.003360.0041900140405000
2017-07-193400.003400.003320.003335.0033800113049500
2017-07-183395.003420.003375.003390.0044300150273000
2017-07-143410.003415.003395.003410.0035500120950000
2017-07-133375.003410.003365.003395.0038400130127000
2017-07-123390.003405.003360.003370.0033300112452500
2017-07-113380.003415.003375.003385.0038600130738000
2017-07-103395.003420.003360.003375.0037400126471000
2017-07-073340.003380.003330.003335.002890096777000
2017-07-063305.003395.003295.003380.0050300169115000
2017-07-053295.003365.003295.003330.0041800139511500
2017-07-043375.003380.003285.003315.0054400180858000
2017-07-033340.003395.003340.003350.0042800144151000
2017-06-303335.003355.003320.003345.0038400128326500
2017-06-293275.003350.003275.003350.0044800149126500
2017-06-283270.003315.003270.003280.003020099422000
2017-06-273200.003265.003200.003255.001950063319000
2017-06-263220.003270.003205.003215.0040300130059500
2017-06-233290.003310.003250.003255.0047700156045000
2017-06-223305.003335.003290.003320.0044600148031500
2017-06-213245.003315.003235.003290.0065700215513000
2017-06-203185.003290.003185.003275.0074300242606000
2017-06-193205.003205.003170.003180.0039200124784500
2017-06-163180.003225.003165.003205.00107500343965500
2017-06-153180.003200.003160.003160.0050500160170500
2017-06-143245.003265.003230.003230.002510081521000
2017-06-133260.003295.003240.003245.0040900133469500
2017-06-123280.003295.003230.003275.0043700143210000
2017-06-093255.003320.003245.003285.0068900225808500
2017-06-083245.003270.003235.003235.0048800158706000
2017-06-073255.003280.003230.003245.0070600229471000
2017-06-063250.003255.003220.003235.0077200249997500
2017-06-053215.003285.003185.003260.00157000508191000
2017-06-023080.003200.003045.003200.00127800404191500
2017-06-012924.003035.002924.003020.00113600341145300
2017-05-312822.002945.002784.002921.0098100284611000
2017-05-302809.002846.002784.002840.002840080003300
2017-05-292813.002814.002786.002786.001930054009300
2017-05-262883.002887.002815.002815.0037300106124500
2017-05-252871.002921.002871.002913.0038900113088400
2017-05-242913.002913.002884.002895.002750079509600
2017-05-232876.002885.002856.002863.0051800148440800
2017-05-222875.002898.002870.002885.0038100109857200
2017-05-192860.002890.002849.002873.003190091449400
2017-05-182908.002920.002853.002857.0062800180162900
2017-05-172990.002990.002952.002958.0042800126925400
2017-05-162983.003030.002967.003015.0038900117097500
2017-05-153045.003045.002944.002999.0092000276571400
2017-05-123095.003100.002970.002991.0094800286022600
2017-05-113120.003145.003085.003145.003200099952000
2017-05-103115.003135.003105.003120.0041800130343500
2017-05-093080.003105.003065.003095.0037100114485500
2017-05-083095.003120.003075.003105.0048300149916500
2017-05-023040.003080.003005.003070.0048800149700000
2017-05-013035.003045.003005.003030.0036000108919500
2017-04-283005.003035.002973.003035.0062600189069800
2017-04-272910.003050.002910.003040.0099200298184700
2017-04-262839.002931.002839.002931.0041700120669800
2017-04-252763.002829.002759.002820.0039800111596100
2017-04-242825.002846.002770.002773.0046100128375300
2017-04-212790.002800.002769.002792.0049900139070100
2017-04-202755.002789.002746.002750.0039500109290100
2017-04-192731.002769.002721.002763.0045700125634100
2017-04-182750.002796.002750.002765.002800077504900
2017-04-172740.002755.002726.002750.002920080048700
2017-04-142753.002786.002742.002758.002250062208000
2017-04-132800.002834.002748.002770.0036900102081900
2017-04-122831.002832.002806.002829.003380095388700
2017-04-112872.002885.002851.002864.0044600127913100
2017-04-102857.002886.002854.002871.003280094042000
2017-04-072840.002874.002828.002843.0044800127670600
2017-04-062876.002900.002829.002835.0065000186024400
2017-04-052909.002929.002871.002900.0040200116346400
2017-04-042938.002948.002891.002908.0053600156375200
2017-04-032969.002990.002927.002947.0044200130508500
2017-03-313005.003045.002958.002958.0075600226570600
2017-03-302983.003010.002970.002986.0043800130984000
2017-03-293000.003005.002970.002998.0036300108571100
2017-03-282989.003030.002981.003030.0044800134929100
2017-03-272965.002984.002952.002960.003150093334500
2017-03-242954.003015.002940.002994.0036600109468900
2017-03-232971.002974.002941.002967.0039100115834300
2017-03-223020.003030.002992.002995.0055900168166000
2017-03-213075.003100.003070.003080.0037000114000000
2017-03-173070.003100.003060.003100.0059800184461000
2017-03-163055.003110.003040.003100.0056000173055500
2017-03-153080.003090.003060.003080.0033500103120000
2017-03-143120.003135.003100.003100.0043000133741500
2017-03-133180.003180.003105.003130.0077500242910000
2017-03-103210.003210.003170.003185.0048500154957500
2017-03-093190.003190.003120.003180.0033900107431000
2017-03-083165.003165.003105.003120.0079100247638500
2017-03-073185.003185.003160.003165.002800088792000
2017-03-063195.003225.003165.003185.0041700133132000
2017-03-033175.003205.003175.003195.0042600135922000
2017-03-023200.003230.003175.003215.0080900259716500
2017-03-013135.003165.003080.003150.0094100294093500
2017-02-283115.003190.003105.003155.0068100215238500
2017-02-273140.003140.003075.003115.0045200140659000
2017-02-243180.003200.003160.003185.0038600122945500
2017-02-233255.003255.003175.003200.0042500135944000
2017-02-223260.003280.003245.003280.0054200176915000
2017-02-213240.003245.003200.003240.0039700128016500
2017-02-203285.003295.003245.003255.002840092672000
2017-02-173300.003315.003280.003300.002530083438000
2017-02-163320.003325.003285.003315.002330077122500
2017-02-153330.003350.003315.003320.0035400117928000
2017-02-143300.003345.003270.003290.0049700164149500
2017-02-133300.003310.003250.003290.0045800150162000
2017-02-103195.003280.003175.003255.0058300189082500
2017-02-093225.003245.003120.003125.0092100291479500
2017-02-083250.003290.003210.003270.0067000217990500
2017-02-073370.003370.003260.003265.0069600229191500
2017-02-063235.003390.003230.003380.00194900650640000
2017-02-033160.003200.003150.003165.0039900126714500
2017-02-023180.003205.003165.003175.0059300188689000
2017-02-013160.003210.003145.003195.0078300249246000
2017-01-313135.003195.003135.003160.0058300184424500
2017-01-303200.003205.003170.003175.0059800190208000
2017-01-273235.003240.003190.003230.0053600172864500
2017-01-263200.003225.003175.003210.0048500155389000
2017-01-253185.003195.003160.003180.0058400185512000
2017-01-243160.003175.003130.003165.0044700141017000
2017-01-233155.003200.003125.003180.0037100117855500
2017-01-203175.003195.003150.003175.0057200181856500
2017-01-193150.003185.003140.003170.0046000145535000
2017-01-183070.003115.003055.003105.0045300139899500
2017-01-173140.003140.003090.003090.0037100115167500
2017-01-163145.003165.003115.003135.002510078678000
2017-01-133175.003195.003150.003175.0048500154098000
2017-01-123205.003245.003160.003185.0058900188422000
2017-01-113135.003205.003135.003205.0064000203860000
2017-01-103195.003195.003095.003115.0088500277419500
2017-01-063170.003245.003140.003155.00119900380799000
2017-01-053150.003220.003125.003170.0080000252952000
2017-01-043045.003150.003045.003140.00118100368439500
2016-12-302906.003035.002906.003015.0080900241635900
2016-12-292900.002914.002876.002907.0041900121422500
2016-12-282886.002912.002861.002900.002560074036100
2016-12-272898.002915.002874.002881.002630076010100
2016-12-262982.002982.002886.002889.002580075120100
2016-12-222962.002981.002920.002975.0051600152818000
2016-12-213020.003025.002954.002962.0069500207701300
2016-12-203045.003045.003025.003040.0060300183131500
2016-12-193000.003030.002994.003025.0059400178951100
2016-12-163000.003045.002986.003020.0086400261245200
2016-12-152983.003015.002948.002978.00105900315724000
2016-12-143005.003045.002966.002982.0068300204586000
2016-12-132911.002984.002902.002975.0038100112500400
2016-12-123000.003055.002850.002956.0077000228937800
2016-12-092907.002981.002880.002981.0082000241150400
2016-12-082882.002922.002845.002878.0091700263988100
2016-12-072870.002877.002801.002872.0089300254472400
2016-12-062885.002944.002875.002876.0069300200372500
2016-12-052860.002877.002840.002867.002360067630600
2016-12-022846.002893.002824.002872.0042400121623700
2016-12-012880.002933.002850.002861.0041600119981300
2016-11-302780.002898.002770.002884.0089400256166800
2016-11-292818.002820.002765.002788.0059200164806400
2016-11-282829.002865.002800.002853.0036400103069700
2016-11-252870.002881.002818.002846.0047100133714500
2016-11-242836.002863.002825.002858.003460098524100
2016-11-222803.002846.002785.002836.0055600156849200
2016-11-212799.002825.002747.002778.0046200128909900
2016-11-182717.002780.002717.002772.0056500155834500
2016-11-172665.002733.002660.002686.0058600157829600
2016-11-162622.002670.002622.002665.0052300138874600
2016-11-152557.002599.002557.002587.0053000136574700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter