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
1989/12/29 2,230 2,250 2,230 2,250 908,000
1989/12/28 2,230 2,240 2,210 2,230 1,421,000
1989/12/27 2,210 2,220 2,200 2,210 1,630,000
1989/12/26 2,200 2,240 2,180 2,180 1,480,000
1989/12/25 2,170 2,200 2,150 2,180 1,714,000
1989/12/22 2,160 2,160 2,120 2,130 969,000
1989/12/21 2,170 2,180 2,140 2,150 775,000
1989/12/20 2,170 2,180 2,150 2,180 878,000
1989/12/19 2,180 2,200 2,160 2,160 1,460,000
1989/12/18 2,150 2,180 2,150 2,180 750,000
1989/12/15 2,170 2,190 2,150 2,170 855,000
1989/12/14 2,170 2,200 2,170 2,190 669,000
1989/12/13 2,180 2,200 2,170 2,190 1,239,000
1989/12/12 2,200 2,200 2,180 2,180 824,000
1989/12/11 2,190 2,200 2,180 2,200 808,000
1989/12/08 2,220 2,230 2,180 2,230 1,078,000
1989/12/07 2,210 2,240 2,210 2,230 564,000
1989/12/06 2,210 2,250 2,210 2,240 1,434,000
1989/12/05 2,240 2,260 2,220 2,240 2,970,000
1989/12/04 2,190 2,230 2,190 2,220 2,133,000
1989/12/01 2,190 2,200 2,190 2,200 2,008,000
1989/11/30 2,190 2,190 2,170 2,190 976,000
1989/11/29 2,190 2,210 2,170 2,190 1,199,000
1989/11/28 2,190 2,200 2,160 2,190 957,000
1989/11/27 2,180 2,200 2,170 2,190 948,000
1989/11/24 2,190 2,190 2,170 2,190 1,256,000
1989/11/22 2,190 2,190 2,170 2,190 1,190,000
1989/11/21 2,150 2,190 2,140 2,190 1,165,000
1989/11/20 2,150 2,170 2,150 2,150 459,000
1989/11/17 2,140 2,170 2,130 2,170 708,000
1989/11/16 2,140 2,150 2,130 2,130 715,000
1989/11/15 2,140 2,150 2,140 2,140 739,000
1989/11/14 2,130 2,150 2,130 2,150 468,000
1989/11/13 2,190 2,190 2,130 2,130 653,000
1989/11/10 2,150 2,160 2,140 2,150 666,000
1989/11/09 2,130 2,160 2,130 2,150 604,000
1989/11/08 2,130 2,140 2,130 2,140 956,000
1989/11/07 2,110 2,140 2,110 2,120 988,000
1989/11/06 2,170 2,170 2,150 2,150 802,000
1989/11/02 2,190 2,190 2,150 2,170 946,000
1989/11/01 2,190 2,190 2,160 2,190 1,412,000
1989/10/31 2,150 2,180 2,140 2,180 1,013,000
1989/10/30 2,180 2,180 2,150 2,150 889,000
1989/10/27 2,190 2,190 2,160 2,180 1,664,000
1989/10/26 2,180 2,200 2,180 2,190 2,043,000
1989/10/25 2,180 2,200 2,180 2,180 961,000
1989/10/24 2,200 2,220 2,190 2,220 1,091,000
1989/10/23 2,240 2,240 2,200 2,220 1,691,000
1989/10/20 2,180 2,250 2,170 2,240 7,259,000
1989/10/19 2,180 2,210 2,150 2,180 4,860,000
1989/10/18 2,110 2,200 2,110 2,170 5,471,000
1989/10/17 2,140 2,140 2,100 2,110 1,091,000
1989/10/16 2,110 2,120 2,060 2,080 1,171,000
1989/10/13 2,150 2,170 2,140 2,150 3,091,000
1989/10/12 2,110 2,170 2,100 2,120 4,506,000
1989/10/11 2,100 2,110 2,060 2,100 1,149,000
1989/10/09 2,050 2,090 2,050 2,090 551,000
1989/10/06 2,060 2,090 2,040 2,070 566,000
1989/10/05 2,100 2,100 2,090 2,100 339,000
1989/10/04 2,100 2,110 2,080 2,100 477,000
1989/10/03 2,130 2,130 2,080 2,090 891,000
1989/10/02 2,140 2,140 2,120 2,120 905,000
1989/09/29 2,140 2,180 2,130 2,130 3,427,000
1989/09/28 2,070 2,150 2,070 2,150 6,329,000
1989/09/27 2,050 2,090 2,040 2,060 2,055,000
1989/09/26 2,010 2,030 2,010 2,030 890,000
1989/09/25 2,030 2,030 2,000 2,000 741,000
1989/09/22 2,030 2,030 2,000 2,010 745,000
1989/09/21 2,010 2,030 2,000 2,030 612,000
1989/09/20 2,010 2,020 2,010 2,010 1,120,000
1989/09/19 2,010 2,010 1,990 2,010 240,000
1989/09/18 2,020 2,020 2,000 2,010 741,000
1989/09/14 2,020 2,020 2,000 2,020 1,017,000
1989/09/13 2,010 2,030 2,000 2,020 1,062,000
1989/09/12 2,010 2,020 1,990 2,020 641,000
1989/09/11 2,040 2,040 1,980 1,980 1,234,000
1989/09/08 2,020 2,040 2,010 2,020 930,000
1989/09/07 2,010 2,040 2,000 2,030 1,054,000
1989/09/06 2,010 2,010 1,990 2,000 605,000
1989/09/05 2,000 2,020 1,990 2,020 708,000
1989/09/04 2,000 2,020 1,990 2,000 355,000
1989/09/01 2,030 2,030 1,990 2,000 984,000
1989/08/31 2,040 2,040 1,980 2,030 780,000
1989/08/30 2,040 2,040 1,980 2,020 538,000
1989/08/29 1,990 2,040 1,990 2,040 616,000
1989/08/28 2,020 2,020 1,950 1,970 321,000
1989/08/25 2,030 2,050 2,020 2,030 322,000
1989/08/24 2,040 2,050 2,020 2,030 639,000
1989/08/23 2,060 2,060 2,030 2,040 555,000
1989/08/22 2,060 2,060 2,040 2,060 535,000
1989/08/21 2,050 2,060 2,040 2,060 545,000
1989/08/18 2,060 2,060 2,030 2,040 400,000
1989/08/17 2,070 2,070 2,050 2,060 689,000
1989/08/16 2,080 2,090 2,060 2,080 1,361,000
1989/08/15 2,080 2,080 2,060 2,080 1,282,000
1989/08/14 2,080 2,080 2,050 2,080 586,000
1989/08/11 2,090 2,100 2,050 2,080 3,566,000
1989/08/10 2,000 2,050 2,000 2,050 3,408,000
1989/08/09 2,000 2,010 1,990 2,000 725,000
1989/08/08 1,990 2,000 1,980 2,000 464,000
1989/08/07 2,000 2,000 1,980 1,990 446,000
1989/08/04 2,010 2,010 1,990 2,000 575,000
1989/08/03 2,030 2,030 1,990 2,020 1,660,000
1989/08/02 1,980 2,030 1,980 2,010 2,838,000
1989/08/01 1,980 1,990 1,970 1,980 922,000
1989/07/31 1,990 1,990 1,970 1,990 545,000
1989/07/28 1,990 1,990 1,970 1,970 942,000
1989/07/27 1,970 1,970 1,950 1,970 1,078,000
1989/07/26 1,970 1,990 1,960 1,970 1,365,000
1989/07/25 1,970 1,990 1,950 1,960 1,170,000
1989/07/24 1,950 1,970 1,940 1,960 415,000
1989/07/21 1,950 1,970 1,930 1,940 1,281,000
1989/07/20 1,970 1,970 1,940 1,950 765,000
1989/07/19 1,950 1,960 1,940 1,950 314,000
1989/07/18 1,940 1,970 1,940 1,960 480,000
1989/07/17 1,970 1,970 1,950 1,950 453,000
1989/07/14 1,970 1,970 1,940 1,960 231,000
1989/07/13 1,950 1,960 1,940 1,940 455,000
1989/07/12 1,970 1,970 1,950 1,950 290,000
1989/07/11 1,990 1,990 1,960 1,960 483,000
1989/07/10 1,960 2,000 1,960 1,990 1,606,000
1989/07/07 1,960 1,990 1,940 1,960 997,000
1989/07/06 1,940 1,980 1,930 1,950 705,000
1989/07/05 1,940 1,960 1,930 1,930 676,000
1989/07/04 1,930 1,980 1,930 1,950 746,000
1989/07/03 1,930 1,940 1,910 1,940 562,000
1989/06/30 1,920 1,980 1,900 1,980 1,063,000
1989/06/29 1,930 1,950 1,930 1,930 398,000
1989/06/28 1,940 1,960 1,940 1,960 605,000
1989/06/27 1,950 1,970 1,950 1,970 771,000
1989/06/26 1,970 1,970 1,950 1,960 648,000
1989/06/23 1,960 1,980 1,940 1,950 1,146,000
1989/06/22 1,980 1,990 1,930 1,960 1,100,000
1989/06/21 1,930 1,960 1,910 1,950 1,141,000
1989/06/20 1,870 1,920 1,870 1,890 560,000
1989/06/19 1,860 1,880 1,860 1,860 335,000
1989/06/16 1,900 1,900 1,870 1,890 311,000
1989/06/15 1,900 1,900 1,880 1,880 471,000
1989/06/14 1,910 1,910 1,880 1,900 530,000
1989/06/13 1,930 1,930 1,900 1,900 655,000
1989/06/12 1,910 1,940 1,910 1,920 300,000
1989/06/09 1,950 1,960 1,930 1,930 564,000
1989/06/08 1,970 1,970 1,950 1,950 487,000
1989/06/07 1,930 1,980 1,930 1,970 527,000
1989/06/06 1,920 1,930 1,910 1,930 383,000
1989/06/05 1,930 1,950 1,920 1,930 363,000
1989/06/02 1,980 1,980 1,950 1,960 576,000
1989/06/01 1,980 1,990 1,960 1,980 1,110,000
1989/05/31 1,980 1,980 1,960 1,980 702,000
1989/05/30 2,000 2,000 1,970 1,980 697,000
1989/05/29 1,990 2,000 1,960 1,980 558,000
1989/05/26 1,990 2,000 1,970 2,000 715,000
1989/05/25 1,980 1,990 1,970 1,990 363,000
1989/05/24 1,990 2,000 1,970 1,990 890,000
1989/05/23 1,970 1,990 1,960 1,990 719,000
1989/05/22 1,990 2,000 1,960 1,960 486,000
1989/05/19 1,970 1,990 1,970 1,990 793,000
1989/05/18 1,950 1,980 1,950 1,970 542,000
1989/05/17 1,990 1,990 1,970 1,980 352,000
1989/05/16 2,000 2,000 1,970 1,990 577,000
1989/05/15 1,980 2,000 1,960 2,000 587,000
1989/05/12 2,000 2,010 1,980 2,000 1,074,000
1989/05/11 2,020 2,030 2,000 2,000 2,177,000
1989/05/10 2,000 2,050 2,000 2,020 5,601,000
1989/05/09 2,000 2,020 1,970 2,010 1,481,000
1989/05/08 2,040 2,050 1,970 1,990 2,112,000
1989/05/02 1,970 2,010 1,950 2,000 3,424,000
1989/05/01 1,920 1,970 1,920 1,950 1,046,000
1989/04/28 1,940 1,950 1,920 1,940 807,000
1989/04/27 1,930 1,930 1,910 1,930 324,000
1989/04/26 1,920 1,930 1,900 1,910 709,000
1989/04/25 1,900 1,940 1,880 1,920 560,000
1989/04/24 1,870 1,900 1,860 1,890 596,000
1989/04/21 1,880 1,910 1,870 1,870 562,000
1989/04/20 1,890 1,900 1,880 1,900 595,000
1989/04/19 1,890 1,920 1,890 1,920 677,000
1989/04/18 1,910 1,920 1,900 1,920 418,000
1989/04/17 1,910 1,930 1,900 1,920 457,000
1989/04/14 1,910 1,920 1,900 1,900 593,000
1989/04/13 1,920 1,920 1,900 1,920 350,000
1989/04/12 1,890 1,920 1,890 1,920 386,000
1989/04/11 1,930 1,930 1,900 1,920 532,000
1989/04/10 1,890 1,920 1,880 1,920 404,000
1989/04/07 1,950 1,960 1,880 1,910 558,000
1989/04/06 1,960 1,960 1,890 1,940 554,000
1989/04/05 1,980 1,990 1,950 1,960 644,000
1989/04/04 1,980 2,000 1,970 1,980 1,507,000
1989/04/03 1,960 1,970 1,930 1,970 615,000
1989/03/31 1,940 1,940 1,900 1,930 598,000
1989/03/30 1,940 1,950 1,910 1,940 481,000
1989/03/29 1,950 1,970 1,920 1,940 670,000
1989/03/28 1,980 1,980 1,920 1,940 1,071,000
1989/03/27 1,930 1,990 1,920 1,960 1,748,000
1989/03/24 1,930 1,930 1,910 1,930 1,103,000
1989/03/23 1,890 1,910 1,890 1,910 1,230,000
1989/03/22 1,880 1,900 1,870 1,900 1,483,000
1989/03/20 1,860 1,890 1,850 1,880 1,971,000
1989/03/17 1,900 1,900 1,880 1,890 1,022,000
1989/03/16 1,920 1,930 1,890 1,910 1,200,000
1989/03/15 1,920 1,930 1,910 1,910 747,000
1989/03/14 1,890 1,920 1,890 1,900 711,000
1989/03/13 1,890 1,920 1,890 1,910 875,000
1989/03/10 1,880 1,900 1,860 1,890 1,738,000
1989/03/09 1,880 1,900 1,860 1,890 562,000
1989/03/08 1,910 1,920 1,880 1,900 969,000
1989/03/07 1,910 1,910 1,900 1,910 961,000
1989/03/06 1,910 1,930 1,900 1,930 629,000
1989/03/03 1,940 1,950 1,920 1,940 666,000
1989/03/02 1,940 1,950 1,910 1,930 892,000
1989/03/01 1,950 1,970 1,920 1,950 1,016,000
1989/02/28 1,970 1,980 1,940 1,950 609,000
1989/02/27 1,990 2,020 1,960 1,980 1,316,000
1989/02/23 1,960 2,020 1,950 2,010 3,767,000
1989/02/22 1,950 1,960 1,930 1,960 1,423,000
1989/02/21 1,960 1,970 1,920 1,960 1,536,000
1989/02/20 1,950 1,960 1,940 1,960 1,140,000
1989/02/17 1,940 1,960 1,930 1,930 2,057,000
1989/02/16 1,920 1,940 1,910 1,920 1,428,000
1989/02/15 1,930 1,940 1,910 1,910 606,000
1989/02/14 1,910 1,940 1,910 1,930 674,000
1989/02/13 1,910 1,920 1,910 1,910 603,000
1989/02/10 1,910 1,930 1,910 1,920 448,000
1989/02/09 1,920 1,940 1,920 1,930 397,000
1989/02/08 1,910 1,940 1,900 1,920 1,031,000
1989/02/07 1,900 1,920 1,900 1,910 632,000
1989/02/06 1,930 1,950 1,910 1,930 1,020,000
1989/02/03 1,940 1,940 1,910 1,930 728,000
1989/02/02 1,940 1,950 1,930 1,930 595,000
1989/02/01 1,940 1,950 1,930 1,950 614,000
1989/01/31 1,960 1,970 1,940 1,940 379,000
1989/01/30 1,970 1,970 1,950 1,970 637,000
1989/01/28 1,950 1,980 1,950 1,950 457,000
1989/01/27 1,950 1,980 1,950 1,980 918,000
1989/01/26 1,960 1,960 1,950 1,950 694,000
1989/01/25 1,950 1,970 1,940 1,960 786,000
1989/01/24 1,980 1,990 1,960 1,980 1,060,000
1989/01/23 1,970 2,000 1,970 1,990 1,423,000
1989/01/20 1,990 2,000 1,970 1,990 867,000
1989/01/19 2,020 2,030 1,980 2,020 1,090,000
1989/01/18 2,050 2,060 2,010 2,020 2,959,000
1989/01/17 1,990 2,010 1,990 1,990 657,000
1989/01/13 2,000 2,020 2,000 2,010 1,117,000
1989/01/12 2,020 2,050 2,020 2,020 949,000
1989/01/11 1,990 2,080 1,980 2,050 3,976,000
1989/01/10 2,020 2,040 1,990 1,990 2,553,000
1989/01/09 2,120 2,120 2,040 2,040 4,713,000
1989/01/06 2,100 2,100 2,080 2,090 1,441,000
1989/01/05 2,070 2,110 2,070 2,090 4,719,000
1989/01/04 2,050 2,080 2,050 2,060 1,171,000

このページの先頭へ