TOPPANホールディングス(7911)の株価時系列情報
TOPPANホールディングス(7911)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 |
---|---|---|---|---|---|
1984/12/28 | 864 | 873 | 864 | 872 | 345,000 |
1984/12/27 | 865 | 869 | 865 | 865 | 134,000 |
1984/12/26 | 865 | 871 | 864 | 870 | 232,000 |
1984/12/25 | 862 | 865 | 862 | 865 | 122,000 |
1984/12/24 | 860 | 873 | 860 | 866 | 214,000 |
1984/12/22 | 860 | 860 | 860 | 860 | 51,000 |
1984/12/21 | 865 | 868 | 860 | 860 | 379,000 |
1984/12/20 | 870 | 870 | 865 | 868 | 297,000 |
1984/12/19 | 872 | 872 | 865 | 870 | 587,000 |
1984/12/18 | 870 | 876 | 869 | 872 | 575,000 |
1984/12/17 | 873 | 875 | 871 | 875 | 365,000 |
1984/12/15 | 870 | 875 | 869 | 869 | 551,000 |
1984/12/14 | 870 | 880 | 867 | 875 | 153,000 |
1984/12/13 | 872 | 872 | 867 | 870 | 207,000 |
1984/12/12 | 866 | 880 | 866 | 874 | 290,000 |
1984/12/11 | 870 | 877 | 861 | 866 | 509,000 |
1984/12/10 | 884 | 885 | 860 | 878 | 369,000 |
1984/12/07 | 894 | 898 | 888 | 890 | 325,000 |
1984/12/06 | 896 | 896 | 894 | 894 | 143,000 |
1984/12/05 | 905 | 905 | 895 | 900 | 270,000 |
1984/12/04 | 905 | 908 | 895 | 907 | 303,000 |
1984/12/03 | 900 | 910 | 899 | 910 | 333,000 |
1984/12/01 | 900 | 900 | 894 | 900 | 163,000 |
1984/11/30 | 895 | 904 | 894 | 904 | 271,000 |
1984/11/29 | 901 | 904 | 897 | 904 | 224,000 |
1984/11/28 | 900 | 904 | 894 | 901 | 356,000 |
1984/11/27 | 903 | 904 | 885 | 900 | 175,000 |
1984/11/26 | 900 | 911 | 900 | 909 | 407,000 |
1984/11/24 | 909 | 912 | 905 | 910 | 783,000 |
1984/11/22 | 897 | 910 | 897 | 909 | 693,000 |
1984/11/21 | 897 | 905 | 897 | 900 | 776,000 |
1984/11/20 | 895 | 900 | 895 | 896 | 357,000 |
1984/11/19 | 896 | 905 | 895 | 905 | 517,000 |
1984/11/17 | 886 | 899 | 886 | 896 | 118,000 |
1984/11/16 | 895 | 900 | 895 | 896 | 311,000 |
1984/11/15 | 900 | 900 | 894 | 895 | 540,000 |
1984/11/14 | 900 | 906 | 898 | 901 | 684,000 |
1984/11/13 | 900 | 904 | 895 | 904 | 323,000 |
1984/11/12 | 895 | 900 | 895 | 900 | 265,000 |
1984/11/09 | 890 | 900 | 890 | 897 | 1,109,000 |
1984/11/08 | 909 | 910 | 895 | 897 | 1,432,999 |
1984/11/07 | 906 | 912 | 901 | 912 | 912,000 |
1984/11/06 | 915 | 920 | 902 | 908 | 2,780,999 |
1984/11/05 | 908 | 915 | 904 | 915 | 892,000 |
1984/11/02 | 883 | 913 | 883 | 910 | 2,214,999 |
1984/11/01 | 887 | 890 | 880 | 880 | 756,000 |
1984/10/31 | 891 | 893 | 881 | 882 | 809,000 |
1984/10/30 | 887 | 896 | 885 | 890 | 473,000 |
1984/10/29 | 880 | 897 | 880 | 897 | 619,000 |
1984/10/27 | 880 | 899 | 870 | 899 | 238,000 |
1984/10/26 | 895 | 899 | 883 | 890 | 321,000 |
1984/10/25 | 897 | 906 | 894 | 900 | 1,484,999 |
1984/10/24 | 909 | 910 | 903 | 903 | 923,000 |
1984/10/23 | 906 | 907 | 896 | 900 | 596,000 |
1984/10/22 | 899 | 912 | 895 | 910 | 2,024,999 |
1984/10/20 | 895 | 897 | 890 | 890 | 3,062,999 |
1984/10/19 | 888 | 904 | 886 | 896 | 7,997,997 |
1984/10/18 | 870 | 895 | 865 | 890 | 2,417,999 |
1984/10/17 | 861 | 865 | 861 | 862 | 227,000 |
1984/10/16 | 874 | 874 | 865 | 870 | 933,000 |
1984/10/15 | 857 | 865 | 855 | 864 | 565,000 |
1984/10/12 | 868 | 874 | 858 | 859 | 554,000 |
1984/10/11 | 859 | 861 | 853 | 858 | 208,000 |
1984/10/09 | 847 | 860 | 847 | 860 | 303,000 |
1984/10/08 | 858 | 861 | 857 | 857 | 860,000 |
1984/10/06 | 855 | 860 | 855 | 856 | 147,000 |
1984/10/05 | 853 | 860 | 850 | 860 | 756,000 |
1984/10/04 | 850 | 860 | 850 | 860 | 498,000 |
1984/10/03 | 858 | 864 | 850 | 860 | 812,000 |
1984/10/02 | 859 | 865 | 855 | 855 | 754,000 |
1984/10/01 | 870 | 877 | 860 | 869 | 1,028,000 |
1984/09/29 | 871 | 874 | 870 | 870 | 906,000 |
1984/09/28 | 861 | 875 | 858 | 873 | 2,524,999 |
1984/09/27 | 855 | 867 | 852 | 860 | 2,127,999 |
1984/09/26 | 846 | 849 | 840 | 845 | 755,000 |
1984/09/25 | 825 | 850 | 825 | 850 | 238,000 |
1984/09/22 | 821 | 830 | 821 | 827 | 135,000 |
1984/09/21 | 835 | 839 | 830 | 830 | 235,000 |
1984/09/20 | 830 | 840 | 830 | 840 | 446,000 |
1984/09/19 | 840 | 841 | 830 | 840 | 1,169,000 |
1984/09/18 | 835 | 850 | 828 | 850 | 1,442,999 |
1984/09/17 | 845 | 849 | 830 | 840 | 866,000 |
1984/09/14 | 860 | 860 | 840 | 840 | 922,000 |
1984/09/13 | 830 | 850 | 821 | 850 | 836,000 |
1984/09/12 | 835 | 840 | 816 | 830 | 207,000 |
1984/09/11 | 830 | 839 | 830 | 835 | 274,000 |
1984/09/10 | 840 | 850 | 834 | 834 | 330,000 |
1984/09/07 | 843 | 850 | 840 | 850 | 671,000 |
1984/09/06 | 851 | 852 | 840 | 840 | 1,152,000 |
1984/09/05 | 855 | 855 | 840 | 855 | 1,352,999 |
1984/09/04 | 851 | 859 | 850 | 859 | 985,000 |
1984/09/03 | 863 | 867 | 856 | 860 | 1,515,999 |
1984/09/01 | 855 | 865 | 850 | 865 | 2,526,999 |
1984/08/31 | 840 | 850 | 838 | 850 | 1,423,999 |
1984/08/30 | 845 | 850 | 840 | 840 | 2,080,999 |
1984/08/29 | 840 | 850 | 840 | 845 | 2,757,999 |
1984/08/28 | 827 | 835 | 825 | 830 | 1,344,000 |
1984/08/27 | 821 | 837 | 821 | 825 | 1,556,999 |
1984/08/25 | 820 | 820 | 819 | 820 | 198,000 |
1984/08/24 | 820 | 820 | 816 | 819 | 281,000 |
1984/08/23 | 815 | 820 | 812 | 820 | 453,000 |
1984/08/22 | 820 | 821 | 811 | 812 | 1,788,999 |
1984/08/21 | 817 | 820 | 810 | 820 | 1,181,000 |
1984/08/20 | 812 | 818 | 805 | 817 | 658,000 |
1984/08/18 | 810 | 815 | 806 | 810 | 2,088,999 |
1984/08/17 | 815 | 815 | 806 | 806 | 1,125,000 |
1984/08/16 | 792 | 805 | 785 | 805 | 850,000 |
1984/08/15 | 784 | 794 | 784 | 792 | 267,000 |
1984/08/14 | 793 | 794 | 790 | 794 | 341,000 |
1984/08/13 | 794 | 795 | 792 | 794 | 476,000 |
1984/08/10 | 795 | 795 | 790 | 792 | 345,000 |
1984/08/09 | 789 | 795 | 776 | 790 | 375,000 |
1984/08/08 | 780 | 794 | 780 | 790 | 297,000 |
1984/08/07 | 799 | 800 | 780 | 793 | 255,000 |
1984/08/06 | 798 | 800 | 791 | 800 | 601,000 |
1984/08/04 | 803 | 807 | 798 | 798 | 1,625,999 |
1984/08/03 | 795 | 807 | 795 | 800 | 3,396,999 |
1984/08/02 | 780 | 788 | 777 | 785 | 1,622,999 |
1984/08/01 | 765 | 778 | 760 | 778 | 856,000 |
1984/07/31 | 790 | 790 | 760 | 768 | 906,000 |
1984/07/30 | 790 | 800 | 785 | 800 | 3,659,999 |
1984/07/28 | 790 | 794 | 786 | 794 | 4,099,998 |
1984/07/27 | 775 | 799 | 770 | 799 | 1,976,999 |
1984/07/26 | 772 | 784 | 767 | 780 | 2,372,999 |
1984/07/25 | 743 | 775 | 743 | 774 | 3,098,999 |
1984/07/24 | 740 | 753 | 735 | 753 | 1,260,000 |
1984/07/23 | 744 | 755 | 740 | 745 | 413,000 |
1984/07/21 | 750 | 754 | 748 | 754 | 564,000 |
1984/07/20 | 746 | 755 | 741 | 755 | 790,000 |
1984/07/19 | 749 | 758 | 741 | 755 | 273,000 |
1984/07/18 | 750 | 763 | 747 | 750 | 761,000 |
1984/07/17 | 745 | 758 | 741 | 758 | 363,000 |
1984/07/16 | 758 | 758 | 741 | 754 | 262,000 |
1984/07/13 | 750 | 750 | 730 | 748 | 346,000 |
1984/07/12 | 740 | 754 | 740 | 754 | 302,000 |
1984/07/11 | 760 | 760 | 755 | 760 | 93,000 |
1984/07/10 | 751 | 763 | 750 | 763 | 99,000 |
1984/07/09 | 759 | 760 | 740 | 755 | 156,000 |
1984/07/07 | 758 | 763 | 758 | 760 | 44,000 |
1984/07/06 | 755 | 760 | 755 | 759 | 73,000 |
1984/07/05 | 750 | 759 | 746 | 757 | 149,000 |
1984/07/04 | 740 | 755 | 740 | 740 | 325,000 |
1984/07/03 | 763 | 765 | 755 | 760 | 570,000 |
1984/07/02 | 755 | 768 | 755 | 764 | 309,000 |
1984/06/30 | 750 | 765 | 750 | 765 | 159,000 |
1984/06/29 | 754 | 754 | 749 | 750 | 154,000 |
1984/06/28 | 745 | 755 | 739 | 755 | 108,000 |
1984/06/27 | 740 | 750 | 736 | 750 | 173,000 |
1984/06/26 | 729 | 740 | 729 | 740 | 176,000 |
1984/06/25 | 724 | 735 | 720 | 735 | 242,000 |
1984/06/23 | 730 | 730 | 720 | 721 | 133,000 |
1984/06/22 | 715 | 737 | 715 | 733 | 326,000 |
1984/06/21 | 730 | 735 | 724 | 724 | 91,000 |
1984/06/20 | 730 | 734 | 716 | 732 | 219,000 |
1984/06/19 | 715 | 740 | 715 | 740 | 407,000 |
1984/06/18 | 715 | 725 | 710 | 725 | 98,000 |
1984/06/16 | 710 | 720 | 710 | 720 | 65,000 |
1984/06/15 | 715 | 720 | 701 | 720 | 267,000 |
1984/06/14 | 729 | 745 | 719 | 732 | 162,000 |
1984/06/13 | 729 | 730 | 720 | 729 | 100,000 |
1984/06/12 | 725 | 730 | 715 | 729 | 157,000 |
1984/06/11 | 735 | 735 | 730 | 730 | 254,000 |
1984/06/08 | 735 | 737 | 734 | 735 | 197,000 |
1984/06/07 | 732 | 736 | 730 | 733 | 323,000 |
1984/06/06 | 730 | 732 | 720 | 730 | 215,000 |
1984/06/05 | 726 | 735 | 725 | 735 | 192,000 |
1984/06/04 | 721 | 726 | 720 | 726 | 99,000 |
1984/06/02 | 726 | 730 | 720 | 721 | 78,000 |
1984/06/01 | 720 | 727 | 715 | 715 | 291,000 |
1984/05/31 | 745 | 750 | 725 | 725 | 160,000 |
1984/05/30 | 745 | 755 | 745 | 750 | 126,000 |
1984/05/29 | 740 | 750 | 740 | 746 | 82,000 |
1984/05/28 | 751 | 751 | 740 | 750 | 111,000 |
1984/05/26 | 750 | 755 | 745 | 745 | 128,000 |
1984/05/25 | 731 | 750 | 730 | 750 | 249,000 |
1984/05/24 | 730 | 744 | 730 | 743 | 146,000 |
1984/05/23 | 710 | 730 | 708 | 720 | 427,000 |
1984/05/22 | 721 | 725 | 710 | 712 | 235,000 |
1984/05/21 | 727 | 730 | 727 | 728 | 186,000 |
1984/05/19 | 724 | 732 | 724 | 732 | 187,000 |
1984/05/18 | 735 | 735 | 721 | 724 | 640,000 |
1984/05/17 | 764 | 772 | 746 | 746 | 413,000 |
1984/05/16 | 760 | 772 | 760 | 764 | 275,000 |
1984/05/15 | 757 | 768 | 757 | 760 | 591,000 |
1984/05/14 | 776 | 776 | 760 | 762 | 270,000 |
1984/05/11 | 785 | 790 | 782 | 782 | 383,000 |
1984/05/10 | 805 | 805 | 788 | 790 | 506,000 |
1984/05/09 | 815 | 815 | 810 | 815 | 464,000 |
1984/05/08 | 825 | 825 | 810 | 813 | 404,000 |
1984/05/07 | 830 | 830 | 822 | 825 | 409,000 |
1984/05/04 | 833 | 839 | 830 | 830 | 839,000 |
1984/05/02 | 826 | 834 | 826 | 830 | 1,646,999 |
1984/05/01 | 820 | 825 | 815 | 820 | 731,000 |
1984/04/28 | 816 | 820 | 815 | 819 | 308,000 |
1984/04/27 | 808 | 818 | 804 | 815 | 450,000 |
1984/04/26 | 804 | 808 | 800 | 808 | 513,000 |
1984/04/25 | 790 | 800 | 786 | 800 | 361,000 |
1984/04/24 | 791 | 791 | 781 | 782 | 99,000 |
1984/04/23 | 790 | 790 | 780 | 781 | 58,000 |
1984/04/21 | 780 | 781 | 780 | 780 | 158,000 |
1984/04/20 | 788 | 804 | 780 | 800 | 238,000 |
1984/04/19 | 800 | 800 | 776 | 785 | 391,000 |
1984/04/18 | 800 | 809 | 790 | 809 | 630,000 |
1984/04/17 | 815 | 817 | 795 | 809 | 1,027,000 |
1984/04/16 | 820 | 820 | 807 | 813 | 958,000 |
1984/04/13 | 800 | 826 | 800 | 815 | 2,424,999 |
1984/04/12 | 785 | 798 | 776 | 798 | 668,000 |
1984/04/11 | 770 | 784 | 767 | 784 | 299,000 |
1984/04/10 | 760 | 770 | 760 | 765 | 304,000 |
1984/04/09 | 760 | 765 | 755 | 758 | 371,000 |
1984/04/07 | 770 | 770 | 760 | 760 | 108,000 |
1984/04/06 | 770 | 771 | 765 | 770 | 204,000 |
1984/04/05 | 785 | 787 | 773 | 773 | 446,000 |
1984/04/04 | 772 | 785 | 772 | 785 | 402,000 |
1984/04/03 | 785 | 790 | 777 | 789 | 474,000 |
1984/04/02 | 788 | 795 | 780 | 785 | 357,000 |
1984/03/31 | 798 | 798 | 790 | 795 | 269,000 |
1984/03/30 | 800 | 800 | 793 | 797 | 486,000 |
1984/03/29 | 810 | 810 | 789 | 790 | 835,000 |
1984/03/28 | 782 | 802 | 782 | 800 | 1,201,000 |
1984/03/27 | 782 | 792 | 770 | 792 | 1,312,000 |
1984/03/26 | 790 | 790 | 778 | 778 | 1,479,999 |
1984/03/24 | 789 | 789 | 777 | 780 | 265,000 |
1984/03/23 | 800 | 802 | 790 | 790 | 908,000 |
1984/03/22 | 790 | 805 | 790 | 800 | 401,000 |
1984/03/21 | 815 | 815 | 800 | 800 | 1,178,000 |
1984/03/19 | 791 | 820 | 791 | 819 | 2,266,999 |
1984/03/17 | 803 | 804 | 791 | 791 | 1,761,999 |
1984/03/16 | 798 | 807 | 790 | 803 | 3,710,999 |
1984/03/15 | 772 | 798 | 770 | 788 | 4,936,998 |
1984/03/14 | 745 | 754 | 741 | 752 | 2,416,999 |
1984/03/13 | 745 | 750 | 733 | 735 | 2,381,999 |
1984/03/12 | 743 | 748 | 740 | 743 | 2,113,999 |
1984/03/09 | 719 | 734 | 718 | 733 | 2,663,999 |
1984/03/08 | 715 | 721 | 703 | 715 | 1,541,999 |
1984/03/07 | 719 | 723 | 715 | 717 | 1,401,999 |
1984/03/06 | 705 | 719 | 705 | 710 | 1,324,000 |
1984/03/05 | 706 | 707 | 695 | 699 | 397,000 |
1984/03/03 | 700 | 704 | 696 | 703 | 894,000 |
1984/03/02 | 694 | 696 | 683 | 695 | 296,000 |
1984/03/01 | 688 | 693 | 670 | 680 | 385,000 |
1984/02/29 | 689 | 694 | 680 | 694 | 166,000 |
1984/02/28 | 686 | 694 | 686 | 686 | 357,000 |
1984/02/27 | 677 | 695 | 677 | 686 | 345,000 |
1984/02/25 | 684 | 700 | 684 | 687 | 206,000 |
1984/02/24 | 670 | 674 | 666 | 674 | 232,000 |
1984/02/23 | 670 | 673 | 666 | 673 | 197,000 |
1984/02/22 | 670 | 675 | 665 | 674 | 172,000 |
1984/02/21 | 670 | 680 | 659 | 680 | 163,000 |
1984/02/20 | 665 | 665 | 659 | 664 | 114,000 |
1984/02/18 | 660 | 665 | 657 | 665 | 198,000 |
1984/02/17 | 664 | 665 | 655 | 660 | 62,000 |
1984/02/16 | 655 | 659 | 650 | 654 | 371,000 |
1984/02/15 | 655 | 663 | 655 | 663 | 207,000 |
1984/02/14 | 658 | 667 | 652 | 665 | 264,000 |
1984/02/13 | 657 | 669 | 655 | 658 | 175,000 |
1984/02/10 | 645 | 658 | 625 | 657 | 371,000 |
1984/02/09 | 667 | 670 | 660 | 665 | 268,000 |
1984/02/08 | 679 | 679 | 673 | 677 | 103,000 |
1984/02/07 | 675 | 680 | 671 | 680 | 251,000 |
1984/02/06 | 684 | 685 | 680 | 680 | 199,000 |
1984/02/04 | 685 | 685 | 681 | 685 | 174,000 |
1984/02/03 | 685 | 687 | 681 | 685 | 344,000 |
1984/02/02 | 689 | 690 | 685 | 690 | 334,000 |
1984/02/01 | 694 | 695 | 682 | 684 | 850,000 |
1984/01/31 | 699 | 700 | 690 | 694 | 609,000 |
1984/01/30 | 700 | 703 | 693 | 700 | 270,000 |
1984/01/28 | 695 | 700 | 695 | 696 | 215,000 |
1984/01/27 | 694 | 705 | 691 | 704 | 544,000 |
1984/01/26 | 690 | 700 | 690 | 690 | 300,000 |
1984/01/25 | 689 | 692 | 688 | 690 | 371,000 |
1984/01/24 | 686 | 690 | 681 | 689 | 433,000 |
1984/01/23 | 700 | 701 | 696 | 696 | 131,000 |
1984/01/21 | 700 | 702 | 695 | 702 | 141,000 |
1984/01/20 | 700 | 703 | 699 | 703 | 258,000 |
1984/01/19 | 695 | 700 | 695 | 697 | 293,000 |
1984/01/18 | 700 | 710 | 700 | 705 | 579,000 |
1984/01/17 | 715 | 715 | 710 | 710 | 499,000 |
1984/01/13 | 720 | 723 | 705 | 715 | 1,240,000 |
1984/01/12 | 720 | 722 | 711 | 720 | 3,117,999 |
1984/01/11 | 719 | 727 | 711 | 725 | 4,724,998 |
1984/01/10 | 697 | 710 | 685 | 709 | 1,633,999 |
1984/01/09 | 695 | 697 | 686 | 697 | 348,000 |
1984/01/07 | 698 | 700 | 692 | 698 | 499,000 |
1984/01/06 | 704 | 706 | 695 | 700 | 1,002,000 |
1984/01/05 | 706 | 707 | 700 | 704 | 844,000 |
1984/01/04 | 705 | 709 | 704 | 704 | 645,000 |