日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1985/12/28 1,040 1,050 1,040 1,050 471,000
1985/12/27 1,050 1,050 1,030 1,050 1,964,999
1985/12/26 1,050 1,060 1,010 1,050 4,924,998
1985/12/25 1,010 1,060 1,010 1,060 5,660,998
1985/12/24 995 1,010 990 999 1,288,000
1985/12/23 980 995 980 990 586,000
1985/12/21 981 994 981 985 143,000
1985/12/20 1,000 1,010 980 990 1,125,000
1985/12/19 998 1,010 992 992 1,391,999
1985/12/18 998 998 990 990 936,000
1985/12/17 1,000 1,010 993 1,000 974,000
1985/12/16 1,010 1,010 995 1,000 1,328,000
1985/12/13 1,010 1,010 995 995 923,000
1985/12/12 1,010 1,020 995 1,010 4,498,998
1985/12/11 981 1,010 976 1,010 4,390,998
1985/12/10 986 990 976 976 683,000
1985/12/09 982 989 970 980 483,000
1985/12/07 989 990 983 983 673,000
1985/12/06 1,010 1,010 985 989 3,766,999
1985/12/05 970 1,000 966 992 2,402,999
1985/12/04 970 970 955 965 511,000
1985/12/03 980 980 966 970 429,000
1985/12/02 990 990 970 973 619,000
1985/11/30 980 991 980 986 1,227,000
1985/11/29 970 985 970 971 811,000
1985/11/28 990 996 980 980 2,428,999
1985/11/27 970 990 960 988 4,070,998
1985/11/26 953 960 944 956 565,000
1985/11/25 959 963 955 955 600,000
1985/11/22 945 972 943 961 2,844,999
1985/11/21 948 949 935 940 1,433,999
1985/11/20 926 946 926 938 2,497,999
1985/11/19 930 932 926 926 1,549,999
1985/11/18 934 934 921 927 679,000
1985/11/16 930 936 927 929 1,461,999
1985/11/15 896 927 887 925 2,155,999
1985/11/14 886 887 882 886 407,000
1985/11/13 886 899 885 885 1,074,000
1985/11/12 880 890 879 884 1,286,000
1985/11/11 885 885 879 880 347,000
1985/11/08 890 895 885 885 992,000
1985/11/07 889 894 885 889 951,000
1985/11/06 895 895 888 889 259,000
1985/11/05 896 899 894 899 169,000
1985/11/02 896 900 891 900 35,000
1985/11/01 896 900 885 896 255,000
1985/10/31 897 900 896 896 381,000
1985/10/30 900 900 896 896 161,000
1985/10/29 898 900 890 900 792,000
1985/10/28 903 905 898 898 437,000
1985/10/26 899 899 888 893 201,000
1985/10/25 905 905 892 892 765,000
1985/10/24 911 915 904 905 709,000
1985/10/23 905 922 905 911 3,833,999
1985/10/22 880 900 878 897 1,526,999
1985/10/21 875 880 875 879 378,000
1985/10/19 880 880 875 875 167,000
1985/10/18 880 885 873 880 752,000
1985/10/17 890 890 871 880 648,000
1985/10/16 874 886 870 886 943,000
1985/10/15 870 875 866 874 568,000
1985/10/14 873 877 868 873 309,000
1985/10/11 860 878 860 875 475,000
1985/10/09 856 881 856 877 1,604,999
1985/10/08 840 857 840 857 728,000
1985/10/07 830 839 830 838 209,000
1985/10/05 840 843 836 836 144,000
1985/10/04 835 845 831 843 539,000
1985/10/03 833 850 830 838 1,166,000
1985/10/02 806 840 806 835 352,000
1985/10/01 805 816 801 805 334,000
1985/09/30 809 809 795 795 208,000
1985/09/28 800 810 800 802 39,000
1985/09/27 800 810 790 800 196,000
1985/09/26 810 830 798 801 2,088,999
1985/09/25 798 811 798 811 459,000
1985/09/24 800 800 795 796 115,000
1985/09/21 793 800 793 800 137,000
1985/09/20 790 802 790 793 194,000
1985/09/19 790 791 788 791 293,000
1985/09/18 790 792 790 790 305,000
1985/09/17 791 792 790 792 132,000
1985/09/13 790 792 790 791 162,000
1985/09/12 792 793 786 792 138,000
1985/09/11 786 797 786 795 145,000
1985/09/10 786 788 786 788 57,000
1985/09/09 786 792 786 788 53,000
1985/09/07 790 790 786 786 210,000
1985/09/06 791 800 790 790 90,000
1985/09/05 790 792 786 792 200,000
1985/09/04 790 790 785 790 424,000
1985/09/03 786 795 782 790 122,000
1985/09/02 795 795 790 795 81,000
1985/08/31 795 798 791 798 90,000
1985/08/30 800 801 798 800 216,000
1985/08/29 800 805 796 805 479,000
1985/08/28 791 805 790 805 474,000
1985/08/27 799 799 790 795 213,000
1985/08/26 800 800 790 800 230,000
1985/08/24 790 800 786 800 290,000
1985/08/23 795 795 791 795 94,000
1985/08/22 799 800 797 797 145,000
1985/08/21 790 800 790 799 150,000
1985/08/20 800 800 783 800 1,172,000
1985/08/19 800 800 799 800 185,000
1985/08/17 805 805 795 800 146,000
1985/08/16 810 810 805 805 68,000
1985/08/15 799 810 795 810 105,000
1985/08/14 801 801 795 800 146,000
1985/08/13 807 810 800 800 87,000
1985/08/12 804 810 804 807 97,000
1985/08/09 805 810 805 805 32,000
1985/08/08 800 810 800 801 67,000
1985/08/07 795 805 795 805 27,000
1985/08/06 800 810 800 810 28,000
1985/08/05 800 809 800 803 51,000
1985/08/03 790 800 790 800 24,000
1985/08/02 809 809 801 801 20,000
1985/08/01 793 810 793 809 31,000
1985/07/31 790 800 790 800 95,000
1985/07/30 800 800 790 800 52,000
1985/07/29 810 815 803 810 80,000
1985/07/27 795 806 790 806 196,000
1985/07/26 800 800 795 795 272,000
1985/07/25 810 810 803 806 642,000
1985/07/24 810 815 805 815 303,000
1985/07/23 815 820 810 815 480,000
1985/07/22 811 820 810 820 82,000
1985/07/20 814 815 805 810 177,000
1985/07/19 810 815 810 815 134,000
1985/07/18 820 820 805 805 134,000
1985/07/17 816 826 810 820 588,000
1985/07/16 807 810 790 810 362,000
1985/07/15 810 811 810 810 147,000
1985/07/12 855 855 850 850 76,000
1985/07/11 860 860 850 859 73,000
1985/07/10 864 873 860 870 153,000
1985/07/09 873 876 861 874 248,000
1985/07/08 875 879 873 876 98,000
1985/07/06 875 875 875 875 123,000
1985/07/05 874 875 874 875 196,000
1985/07/04 877 879 875 876 133,000
1985/07/03 879 879 875 877 357,000
1985/07/02 876 880 876 880 51,000
1985/07/01 885 885 875 875 112,000
1985/06/29 879 880 879 879 56,000
1985/06/28 880 880 875 879 70,000
1985/06/27 877 878 870 877 296,000
1985/06/26 880 880 872 877 439,000
1985/06/25 868 877 867 870 89,000
1985/06/24 866 870 866 870 125,000
1985/06/22 870 870 866 866 17,000
1985/06/21 866 867 866 866 50,000
1985/06/20 868 870 866 867 95,000
1985/06/19 866 867 866 866 86,000
1985/06/18 878 879 864 865 285,000
1985/06/17 878 888 876 876 222,000
1985/06/15 877 884 877 884 134,000
1985/06/14 865 870 865 867 118,000
1985/06/13 870 870 868 869 185,000
1985/06/12 873 874 869 870 823,000
1985/06/11 869 880 865 870 935,000
1985/06/10 864 875 857 865 695,000
1985/06/07 856 880 856 861 1,220,000
1985/06/06 875 875 856 856 519,000
1985/06/05 831 875 831 870 295,000
1985/06/04 835 835 826 830 483,000
1985/06/03 865 865 845 845 429,000
1985/06/01 868 868 863 865 83,000
1985/05/31 860 865 860 863 27,000
1985/05/30 870 875 860 868 181,000
1985/05/29 862 865 855 860 147,000
1985/05/28 856 870 856 865 78,000
1985/05/27 852 878 850 878 263,000
1985/05/25 863 867 847 850 646,000
1985/05/24 860 860 855 860 441,000
1985/05/23 867 867 860 860 301,000
1985/05/22 860 870 860 860 582,000
1985/05/21 865 870 865 870 280,000
1985/05/20 858 860 858 860 153,000
1985/05/18 855 858 855 858 101,000
1985/05/17 855 858 855 857 330,000
1985/05/16 855 856 851 855 677,000
1985/05/15 870 870 865 865 288,000
1985/05/14 860 870 860 870 191,000
1985/05/13 857 860 856 860 188,000
1985/05/10 860 864 855 856 126,000
1985/05/09 863 870 863 865 109,000
1985/05/08 864 875 862 864 113,000
1985/05/07 856 860 854 854 432,000
1985/05/04 851 856 851 855 169,000
1985/05/02 858 860 850 851 204,000
1985/05/01 860 860 858 858 149,000
1985/04/30 855 860 855 860 185,000
1985/04/27 844 879 844 865 299,000
1985/04/26 843 850 843 846 408,000
1985/04/25 848 855 841 848 528,000
1985/04/24 845 854 843 845 440,000
1985/04/23 855 855 845 855 607,000
1985/04/22 856 857 851 855 149,000
1985/04/20 853 860 853 860 104,000
1985/04/19 855 855 850 853 481,000
1985/04/18 860 860 850 850 529,000
1985/04/17 860 870 846 861 476,000
1985/04/16 880 880 870 870 262,000
1985/04/15 890 890 866 883 174,000
1985/04/12 881 881 870 880 154,000
1985/04/11 862 880 862 866 247,000
1985/04/10 860 862 857 862 377,000
1985/04/09 859 860 859 860 197,000
1985/04/08 855 860 855 856 29,000
1985/04/06 851 859 851 859 61,000
1985/04/05 860 860 852 860 291,000
1985/04/04 860 860 855 860 119,000
1985/04/03 860 860 855 860 150,000
1985/04/02 853 860 853 860 260,000
1985/04/01 860 860 859 860 147,000
1985/03/30 857 862 856 860 173,000
1985/03/29 856 858 853 858 177,000
1985/03/28 852 859 852 858 116,000
1985/03/27 859 861 859 860 155,000
1985/03/26 862 863 860 862 175,000
1985/03/25 861 865 856 863 148,000
1985/03/23 853 860 853 860 212,000
1985/03/22 851 859 851 858 314,000
1985/03/20 858 860 857 860 668,000
1985/03/19 859 860 850 858 112,000
1985/03/18 860 862 855 860 133,000
1985/03/16 860 864 855 863 362,000
1985/03/15 860 860 855 860 290,000
1985/03/14 862 863 860 860 135,000
1985/03/13 860 865 860 863 273,000
1985/03/12 868 868 856 864 447,000
1985/03/11 875 875 870 870 102,000
1985/03/08 880 880 875 876 121,000
1985/03/07 880 885 880 880 516,000
1985/03/06 879 885 874 875 424,000
1985/03/05 880 880 873 879 280,000
1985/03/04 875 880 875 875 162,000
1985/03/02 880 880 875 878 127,000
1985/03/01 866 880 865 880 367,000
1985/02/28 870 879 865 875 205,000
1985/02/27 865 870 865 870 150,000
1985/02/26 871 875 865 870 267,000
1985/02/25 870 873 860 870 109,000
1985/02/23 874 875 870 875 98,000
1985/02/22 875 875 870 873 186,000
1985/02/21 880 880 873 877 313,000
1985/02/20 878 880 873 873 266,000
1985/02/19 876 880 876 880 105,000
1985/02/18 875 876 874 876 173,000
1985/02/16 875 883 875 875 142,000
1985/02/15 855 870 855 865 725,000
1985/02/14 849 862 849 860 337,000
1985/02/13 849 850 849 849 167,000
1985/02/12 848 850 848 848 149,000
1985/02/08 847 855 845 848 487,000
1985/02/07 850 852 848 848 293,000
1985/02/06 852 855 845 855 461,000
1985/02/05 852 860 852 855 107,000
1985/02/04 865 865 855 859 415,000
1985/02/02 870 870 863 865 265,000
1985/02/01 872 873 871 871 1,542,999
1985/01/31 874 875 874 875 236,000
1985/01/30 875 876 874 874 219,000
1985/01/29 872 875 870 875 258,000
1985/01/28 872 875 870 872 117,000
1985/01/26 875 876 870 872 154,000
1985/01/25 884 884 875 876 140,000
1985/01/24 875 877 875 877 165,000
1985/01/23 880 885 876 876 485,000
1985/01/22 889 889 875 881 337,000
1985/01/21 888 889 880 889 456,000
1985/01/19 880 890 879 890 414,000
1985/01/18 890 895 875 890 471,000
1985/01/17 890 899 890 895 124,000
1985/01/16 890 900 890 900 241,000
1985/01/14 879 881 875 881 189,000
1985/01/11 887 888 870 870 594,000
1985/01/10 880 895 880 890 907,000
1985/01/09 870 880 870 880 300,000
1985/01/08 865 872 865 872 245,000
1985/01/07 865 870 865 865 46,000
1985/01/05 865 865 865 865 70,000
1985/01/04 863 870 863 870 162,000

このページの先頭へ