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 |
|---|---|---|---|---|---|
| 1992/12/30 | 1,020 | 1,040 | 1,010 | 1,040 | 358,000 |
| 1992/12/29 | 1,040 | 1,040 | 1,030 | 1,040 | 290,000 |
| 1992/12/28 | 1,050 | 1,060 | 1,040 | 1,040 | 268,000 |
| 1992/12/25 | 1,070 | 1,070 | 1,050 | 1,050 | 209,000 |
| 1992/12/24 | 1,070 | 1,080 | 1,060 | 1,070 | 374,000 |
| 1992/12/22 | 1,070 | 1,070 | 1,050 | 1,070 | 295,000 |
| 1992/12/21 | 1,070 | 1,080 | 1,060 | 1,060 | 346,000 |
| 1992/12/18 | 1,070 | 1,080 | 1,060 | 1,060 | 852,000 |
| 1992/12/17 | 1,060 | 1,080 | 1,050 | 1,050 | 732,000 |
| 1992/12/16 | 1,070 | 1,100 | 1,070 | 1,070 | 808,000 |
| 1992/12/15 | 1,040 | 1,070 | 1,040 | 1,050 | 380,000 |
| 1992/12/14 | 1,040 | 1,050 | 1,040 | 1,040 | 147,000 |
| 1992/12/11 | 1,070 | 1,070 | 1,040 | 1,040 | 1,263,000 |
| 1992/12/10 | 1,060 | 1,060 | 1,040 | 1,050 | 444,000 |
| 1992/12/09 | 1,060 | 1,060 | 1,040 | 1,040 | 189,000 |
| 1992/12/08 | 1,030 | 1,050 | 1,030 | 1,030 | 288,000 |
| 1992/12/07 | 1,050 | 1,050 | 1,030 | 1,030 | 176,000 |
| 1992/12/04 | 1,050 | 1,060 | 1,040 | 1,040 | 271,000 |
| 1992/12/03 | 1,060 | 1,060 | 1,040 | 1,040 | 489,000 |
| 1992/12/02 | 1,050 | 1,060 | 1,040 | 1,050 | 435,000 |
| 1992/12/01 | 1,060 | 1,070 | 1,050 | 1,050 | 411,000 |
| 1992/11/30 | 1,060 | 1,070 | 1,050 | 1,060 | 352,000 |
| 1992/11/27 | 1,060 | 1,070 | 1,050 | 1,070 | 453,000 |
| 1992/11/26 | 1,060 | 1,070 | 1,050 | 1,050 | 672,000 |
| 1992/11/25 | 1,050 | 1,060 | 1,040 | 1,060 | 483,000 |
| 1992/11/24 | 1,060 | 1,070 | 1,050 | 1,050 | 508,000 |
| 1992/11/20 | 1,040 | 1,060 | 1,030 | 1,050 | 690,000 |
| 1992/11/19 | 1,090 | 1,100 | 1,060 | 1,070 | 926,000 |
| 1992/11/18 | 1,060 | 1,090 | 1,040 | 1,080 | 663,000 |
| 1992/11/17 | 1,040 | 1,050 | 1,030 | 1,040 | 422,000 |
| 1992/11/16 | 1,060 | 1,060 | 1,040 | 1,040 | 232,000 |
| 1992/11/13 | 1,050 | 1,060 | 1,040 | 1,060 | 903,000 |
| 1992/11/12 | 1,070 | 1,070 | 1,050 | 1,050 | 302,000 |
| 1992/11/11 | 1,070 | 1,080 | 1,060 | 1,070 | 357,000 |
| 1992/11/10 | 1,070 | 1,070 | 1,060 | 1,070 | 454,000 |
| 1992/11/09 | 1,080 | 1,080 | 1,060 | 1,060 | 220,000 |
| 1992/11/06 | 1,080 | 1,090 | 1,070 | 1,090 | 353,000 |
| 1992/11/05 | 1,080 | 1,090 | 1,070 | 1,080 | 243,000 |
| 1992/11/04 | 1,070 | 1,090 | 1,070 | 1,090 | 440,000 |
| 1992/11/02 | 1,050 | 1,080 | 1,050 | 1,080 | 243,000 |
| 1992/10/30 | 1,080 | 1,080 | 1,050 | 1,060 | 369,000 |
| 1992/10/29 | 1,060 | 1,080 | 1,050 | 1,080 | 273,000 |
| 1992/10/28 | 1,050 | 1,070 | 1,050 | 1,050 | 310,000 |
| 1992/10/27 | 1,040 | 1,050 | 1,040 | 1,040 | 218,000 |
| 1992/10/26 | 1,050 | 1,050 | 1,040 | 1,040 | 285,000 |
| 1992/10/23 | 1,060 | 1,060 | 1,050 | 1,060 | 130,000 |
| 1992/10/22 | 1,050 | 1,070 | 1,050 | 1,050 | 290,000 |
| 1992/10/21 | 1,070 | 1,070 | 1,050 | 1,070 | 246,000 |
| 1992/10/20 | 1,080 | 1,080 | 1,040 | 1,070 | 484,000 |
| 1992/10/19 | 1,070 | 1,070 | 1,050 | 1,070 | 499,000 |
| 1992/10/16 | 1,090 | 1,100 | 1,080 | 1,090 | 315,000 |
| 1992/10/15 | 1,090 | 1,110 | 1,080 | 1,110 | 355,000 |
| 1992/10/14 | 1,080 | 1,110 | 1,070 | 1,080 | 650,000 |
| 1992/10/13 | 1,060 | 1,080 | 1,060 | 1,070 | 341,000 |
| 1992/10/12 | 1,050 | 1,060 | 1,040 | 1,060 | 215,000 |
| 1992/10/09 | 1,030 | 1,060 | 1,030 | 1,030 | 1,762,000 |
| 1992/10/08 | 1,030 | 1,060 | 1,020 | 1,050 | 377,000 |
| 1992/10/07 | 1,070 | 1,070 | 1,040 | 1,040 | 363,000 |
| 1992/10/06 | 1,050 | 1,060 | 1,040 | 1,060 | 434,000 |
| 1992/10/05 | 1,050 | 1,070 | 1,040 | 1,050 | 356,000 |
| 1992/10/02 | 1,060 | 1,070 | 1,050 | 1,050 | 401,000 |
| 1992/10/01 | 1,080 | 1,090 | 1,030 | 1,050 | 516,000 |
| 1992/09/30 | 1,090 | 1,100 | 1,070 | 1,080 | 365,000 |
| 1992/09/29 | 1,110 | 1,110 | 1,080 | 1,090 | 332,000 |
| 1992/09/28 | 1,100 | 1,110 | 1,070 | 1,080 | 218,000 |
| 1992/09/25 | 1,110 | 1,120 | 1,110 | 1,120 | 349,000 |
| 1992/09/24 | 1,120 | 1,130 | 1,100 | 1,120 | 446,000 |
| 1992/09/22 | 1,110 | 1,120 | 1,100 | 1,120 | 469,000 |
| 1992/09/21 | 1,110 | 1,120 | 1,100 | 1,110 | 625,000 |
| 1992/09/18 | 1,120 | 1,120 | 1,100 | 1,120 | 474,000 |
| 1992/09/17 | 1,120 | 1,140 | 1,110 | 1,120 | 424,000 |
| 1992/09/16 | 1,120 | 1,130 | 1,100 | 1,120 | 474,000 |
| 1992/09/14 | 1,130 | 1,140 | 1,120 | 1,120 | 359,000 |
| 1992/09/11 | 1,160 | 1,170 | 1,130 | 1,130 | 1,669,000 |
| 1992/09/10 | 1,150 | 1,180 | 1,150 | 1,170 | 715,000 |
| 1992/09/09 | 1,120 | 1,160 | 1,120 | 1,150 | 650,000 |
| 1992/09/08 | 1,140 | 1,150 | 1,110 | 1,110 | 643,000 |
| 1992/09/07 | 1,160 | 1,190 | 1,150 | 1,150 | 560,000 |
| 1992/09/04 | 1,160 | 1,180 | 1,130 | 1,150 | 825,000 |
| 1992/09/03 | 1,090 | 1,160 | 1,080 | 1,130 | 516,000 |
| 1992/09/02 | 1,090 | 1,110 | 1,090 | 1,100 | 178,000 |
| 1992/09/01 | 1,140 | 1,140 | 1,100 | 1,100 | 270,000 |
| 1992/08/31 | 1,100 | 1,150 | 1,100 | 1,150 | 488,000 |
| 1992/08/28 | 1,110 | 1,160 | 1,110 | 1,140 | 970,000 |
| 1992/08/27 | 1,090 | 1,160 | 1,090 | 1,150 | 810,000 |
| 1992/08/26 | 1,040 | 1,070 | 1,040 | 1,070 | 312,000 |
| 1992/08/25 | 1,040 | 1,060 | 1,020 | 1,050 | 511,000 |
| 1992/08/24 | 1,050 | 1,070 | 1,020 | 1,040 | 735,000 |
| 1992/08/21 | 1,030 | 1,060 | 1,030 | 1,050 | 520,000 |
| 1992/08/20 | 992 | 1,040 | 985 | 1,020 | 380,000 |
| 1992/08/19 | 970 | 1,000 | 957 | 990 | 272,000 |
| 1992/08/18 | 982 | 985 | 960 | 960 | 267,000 |
| 1992/08/17 | 990 | 1,000 | 990 | 990 | 240,000 |
| 1992/08/14 | 995 | 1,010 | 983 | 983 | 759,000 |
| 1992/08/13 | 1,010 | 1,020 | 1,000 | 1,000 | 269,000 |
| 1992/08/12 | 990 | 1,020 | 990 | 1,010 | 637,000 |
| 1992/08/11 | 1,010 | 1,030 | 991 | 1,000 | 509,000 |
| 1992/08/10 | 999 | 1,010 | 980 | 999 | 323,000 |
| 1992/08/07 | 1,010 | 1,010 | 997 | 1,010 | 408,000 |
| 1992/08/06 | 1,010 | 1,030 | 1,000 | 1,010 | 289,000 |
| 1992/08/05 | 1,000 | 1,020 | 1,000 | 1,010 | 391,000 |
| 1992/08/04 | 995 | 1,010 | 992 | 995 | 388,000 |
| 1992/08/03 | 1,030 | 1,040 | 1,000 | 1,000 | 264,000 |
| 1992/07/31 | 1,000 | 1,050 | 996 | 1,040 | 457,000 |
| 1992/07/30 | 989 | 1,010 | 985 | 1,000 | 241,000 |
| 1992/07/29 | 1,000 | 1,000 | 979 | 980 | 239,000 |
| 1992/07/28 | 980 | 1,000 | 975 | 988 | 207,000 |
| 1992/07/27 | 1,020 | 1,020 | 960 | 1,000 | 463,000 |
| 1992/07/24 | 1,030 | 1,030 | 990 | 990 | 569,000 |
| 1992/07/23 | 993 | 1,030 | 980 | 1,030 | 312,000 |
| 1992/07/22 | 1,030 | 1,030 | 980 | 1,010 | 630,000 |
| 1992/07/21 | 1,000 | 1,030 | 1,000 | 1,010 | 314,000 |
| 1992/07/20 | 1,020 | 1,030 | 1,000 | 1,000 | 570,000 |
| 1992/07/17 | 1,040 | 1,060 | 1,020 | 1,060 | 507,000 |
| 1992/07/16 | 1,040 | 1,050 | 1,030 | 1,030 | 258,000 |
| 1992/07/15 | 1,080 | 1,090 | 1,060 | 1,060 | 316,000 |
| 1992/07/14 | 1,080 | 1,080 | 1,050 | 1,080 | 286,000 |
| 1992/07/13 | 1,080 | 1,090 | 1,060 | 1,090 | 297,000 |
| 1992/07/10 | 1,090 | 1,090 | 1,060 | 1,060 | 821,000 |
| 1992/07/09 | 1,040 | 1,070 | 1,030 | 1,070 | 284,000 |
| 1992/07/08 | 1,030 | 1,040 | 1,020 | 1,040 | 250,000 |
| 1992/07/07 | 1,050 | 1,060 | 1,010 | 1,010 | 189,000 |
| 1992/07/06 | 1,050 | 1,070 | 1,050 | 1,050 | 175,000 |
| 1992/07/03 | 1,040 | 1,070 | 1,030 | 1,050 | 545,000 |
| 1992/07/02 | 993 | 1,050 | 983 | 1,040 | 385,000 |
| 1992/07/01 | 992 | 1,000 | 977 | 983 | 441,000 |
| 1992/06/30 | 986 | 994 | 978 | 984 | 708,000 |
| 1992/06/29 | 985 | 990 | 980 | 986 | 583,000 |
| 1992/06/26 | 987 | 996 | 980 | 980 | 581,000 |
| 1992/06/25 | 990 | 998 | 978 | 982 | 649,000 |
| 1992/06/24 | 1,000 | 1,010 | 980 | 980 | 455,000 |
| 1992/06/23 | 980 | 1,000 | 975 | 998 | 490,000 |
| 1992/06/22 | 1,020 | 1,030 | 969 | 978 | 620,000 |
| 1992/06/19 | 1,010 | 1,010 | 996 | 1,000 | 380,000 |
| 1992/06/18 | 1,010 | 1,010 | 992 | 995 | 1,047,000 |
| 1992/06/17 | 1,040 | 1,050 | 1,020 | 1,020 | 909,000 |
| 1992/06/16 | 1,060 | 1,060 | 1,040 | 1,040 | 385,000 |
| 1992/06/15 | 1,060 | 1,060 | 1,030 | 1,050 | 665,000 |
| 1992/06/12 | 1,060 | 1,070 | 1,050 | 1,050 | 2,425,000 |
| 1992/06/11 | 1,070 | 1,080 | 1,060 | 1,070 | 564,000 |
| 1992/06/10 | 1,080 | 1,090 | 1,070 | 1,070 | 471,000 |
| 1992/06/09 | 1,070 | 1,080 | 1,070 | 1,080 | 414,000 |
| 1992/06/08 | 1,080 | 1,090 | 1,060 | 1,090 | 401,000 |
| 1992/06/05 | 1,080 | 1,090 | 1,070 | 1,080 | 727,000 |
| 1992/06/04 | 1,090 | 1,090 | 1,070 | 1,090 | 404,000 |
| 1992/06/03 | 1,080 | 1,100 | 1,080 | 1,100 | 258,000 |
| 1992/06/02 | 1,080 | 1,090 | 1,070 | 1,080 | 415,000 |
| 1992/06/01 | 1,080 | 1,090 | 1,070 | 1,070 | 453,000 |
| 1992/05/29 | 1,070 | 1,100 | 1,070 | 1,100 | 515,000 |
| 1992/05/28 | 1,080 | 1,090 | 1,070 | 1,070 | 447,000 |
| 1992/05/27 | 1,100 | 1,100 | 1,060 | 1,070 | 883,000 |
| 1992/05/26 | 1,100 | 1,110 | 1,100 | 1,100 | 622,000 |
| 1992/05/25 | 1,100 | 1,120 | 1,100 | 1,100 | 753,000 |
| 1992/05/22 | 1,140 | 1,150 | 1,120 | 1,120 | 685,000 |
| 1992/05/21 | 1,150 | 1,160 | 1,140 | 1,160 | 512,000 |
| 1992/05/20 | 1,160 | 1,170 | 1,150 | 1,170 | 270,000 |
| 1992/05/19 | 1,150 | 1,160 | 1,150 | 1,150 | 353,000 |
| 1992/05/18 | 1,160 | 1,160 | 1,130 | 1,150 | 294,000 |
| 1992/05/15 | 1,160 | 1,170 | 1,120 | 1,130 | 301,000 |
| 1992/05/14 | 1,160 | 1,170 | 1,160 | 1,160 | 448,000 |
| 1992/05/13 | 1,170 | 1,180 | 1,160 | 1,170 | 287,000 |
| 1992/05/12 | 1,190 | 1,200 | 1,170 | 1,180 | 382,000 |
| 1992/05/11 | 1,190 | 1,210 | 1,180 | 1,190 | 495,000 |
| 1992/05/08 | 1,180 | 1,200 | 1,170 | 1,190 | 410,000 |
| 1992/05/07 | 1,160 | 1,210 | 1,140 | 1,200 | 583,000 |
| 1992/05/06 | 1,130 | 1,150 | 1,120 | 1,150 | 402,000 |
| 1992/05/01 | 1,130 | 1,150 | 1,120 | 1,130 | 597,000 |
| 1992/04/30 | 1,130 | 1,150 | 1,130 | 1,150 | 414,000 |
| 1992/04/28 | 1,140 | 1,150 | 1,130 | 1,130 | 404,000 |
| 1992/04/27 | 1,130 | 1,130 | 1,110 | 1,120 | 191,000 |
| 1992/04/24 | 1,140 | 1,140 | 1,110 | 1,130 | 428,000 |
| 1992/04/23 | 1,100 | 1,130 | 1,090 | 1,130 | 643,000 |
| 1992/04/22 | 1,090 | 1,100 | 1,070 | 1,100 | 416,000 |
| 1992/04/21 | 1,110 | 1,130 | 1,090 | 1,090 | 474,000 |
| 1992/04/20 | 1,120 | 1,130 | 1,120 | 1,130 | 379,000 |
| 1992/04/17 | 1,130 | 1,160 | 1,130 | 1,130 | 492,000 |
| 1992/04/16 | 1,140 | 1,160 | 1,120 | 1,150 | 440,000 |
| 1992/04/15 | 1,100 | 1,130 | 1,090 | 1,130 | 437,000 |
| 1992/04/14 | 1,090 | 1,090 | 1,050 | 1,070 | 511,000 |
| 1992/04/13 | 1,120 | 1,120 | 1,070 | 1,090 | 656,000 |
| 1992/04/10 | 1,090 | 1,120 | 1,090 | 1,110 | 648,000 |
| 1992/04/09 | 1,110 | 1,120 | 1,030 | 1,050 | 1,072,000 |
| 1992/04/08 | 1,110 | 1,140 | 1,100 | 1,130 | 424,000 |
| 1992/04/07 | 1,140 | 1,140 | 1,120 | 1,120 | 290,000 |
| 1992/04/06 | 1,150 | 1,160 | 1,140 | 1,150 | 564,000 |
| 1992/04/03 | 1,150 | 1,170 | 1,120 | 1,170 | 708,000 |
| 1992/04/02 | 1,160 | 1,180 | 1,130 | 1,130 | 539,000 |
| 1992/04/01 | 1,180 | 1,180 | 1,150 | 1,150 | 369,000 |
| 1992/03/31 | 1,190 | 1,200 | 1,180 | 1,200 | 304,000 |
| 1992/03/30 | 1,180 | 1,190 | 1,170 | 1,180 | 292,000 |
| 1992/03/27 | 1,210 | 1,220 | 1,190 | 1,190 | 296,000 |
| 1992/03/26 | 1,240 | 1,240 | 1,180 | 1,190 | 272,000 |
| 1992/03/26 | 1 -> 1.05 分割 | ||||
| 1992/03/25 | 1,290 | 1,300 | 1,250 | 1,290 | 777,000 |
| 1992/03/24 | 1,290 | 1,300 | 1,270 | 1,300 | 352,000 |
| 1992/03/23 | 1,280 | 1,300 | 1,280 | 1,300 | 731,000 |
| 1992/03/19 | 1,260 | 1,290 | 1,250 | 1,280 | 1,124,000 |
| 1992/03/18 | 1,250 | 1,260 | 1,240 | 1,260 | 670,000 |
| 1992/03/17 | 1,250 | 1,270 | 1,250 | 1,260 | 675,000 |
| 1992/03/16 | 1,290 | 1,290 | 1,230 | 1,250 | 481,000 |
| 1992/03/13 | 1,280 | 1,320 | 1,280 | 1,300 | 1,816,000 |
| 1992/03/12 | 1,310 | 1,320 | 1,300 | 1,300 | 575,000 |
| 1992/03/11 | 1,320 | 1,330 | 1,310 | 1,310 | 405,000 |
| 1992/03/10 | 1,330 | 1,330 | 1,320 | 1,330 | 565,000 |
| 1992/03/09 | 1,320 | 1,330 | 1,320 | 1,330 | 353,000 |
| 1992/03/06 | 1,310 | 1,340 | 1,300 | 1,330 | 304,000 |
| 1992/03/05 | 1,320 | 1,330 | 1,310 | 1,310 | 471,000 |
| 1992/03/04 | 1,310 | 1,330 | 1,310 | 1,320 | 283,000 |
| 1992/03/03 | 1,350 | 1,360 | 1,330 | 1,330 | 411,000 |
| 1992/03/02 | 1,320 | 1,340 | 1,310 | 1,340 | 424,000 |
| 1992/02/28 | 1,310 | 1,330 | 1,300 | 1,320 | 361,000 |
| 1992/02/27 | 1,320 | 1,330 | 1,310 | 1,310 | 338,000 |
| 1992/02/26 | 1,300 | 1,310 | 1,290 | 1,300 | 425,000 |
| 1992/02/25 | 1,290 | 1,320 | 1,280 | 1,310 | 309,000 |
| 1992/02/24 | 1,300 | 1,310 | 1,290 | 1,290 | 300,000 |
| 1992/02/21 | 1,290 | 1,310 | 1,280 | 1,300 | 488,000 |
| 1992/02/20 | 1,290 | 1,300 | 1,280 | 1,280 | 324,000 |
| 1992/02/19 | 1,290 | 1,320 | 1,280 | 1,300 | 520,000 |
| 1992/02/18 | 1,300 | 1,330 | 1,290 | 1,310 | 401,000 |
| 1992/02/17 | 1,280 | 1,310 | 1,280 | 1,310 | 361,000 |
| 1992/02/14 | 1,340 | 1,340 | 1,310 | 1,310 | 232,000 |
| 1992/02/13 | 1,330 | 1,340 | 1,320 | 1,340 | 416,000 |
| 1992/02/12 | 1,360 | 1,370 | 1,330 | 1,330 | 603,000 |
| 1992/02/10 | 1,350 | 1,360 | 1,340 | 1,350 | 124,000 |
| 1992/02/07 | 1,360 | 1,370 | 1,360 | 1,370 | 439,000 |
| 1992/02/06 | 1,360 | 1,380 | 1,360 | 1,360 | 351,000 |
| 1992/02/05 | 1,360 | 1,370 | 1,350 | 1,360 | 299,000 |
| 1992/02/04 | 1,320 | 1,370 | 1,320 | 1,360 | 414,000 |
| 1992/02/03 | 1,360 | 1,380 | 1,340 | 1,340 | 279,000 |
| 1992/01/31 | 1,350 | 1,390 | 1,350 | 1,360 | 641,000 |
| 1992/01/30 | 1,320 | 1,350 | 1,320 | 1,350 | 378,000 |
| 1992/01/29 | 1,330 | 1,340 | 1,310 | 1,320 | 217,000 |
| 1992/01/28 | 1,320 | 1,330 | 1,310 | 1,330 | 516,000 |
| 1992/01/27 | 1,330 | 1,330 | 1,310 | 1,310 | 146,000 |
| 1992/01/24 | 1,330 | 1,340 | 1,320 | 1,320 | 247,000 |
| 1992/01/23 | 1,350 | 1,360 | 1,330 | 1,350 | 625,000 |
| 1992/01/22 | 1,310 | 1,350 | 1,310 | 1,350 | 634,000 |
| 1992/01/21 | 1,310 | 1,330 | 1,290 | 1,310 | 626,000 |
| 1992/01/20 | 1,320 | 1,330 | 1,300 | 1,300 | 398,000 |
| 1992/01/17 | 1,330 | 1,350 | 1,320 | 1,320 | 361,000 |
| 1992/01/16 | 1,340 | 1,350 | 1,310 | 1,340 | 370,000 |
| 1992/01/14 | 1,300 | 1,320 | 1,300 | 1,310 | 358,000 |
| 1992/01/13 | 1,330 | 1,330 | 1,300 | 1,300 | 314,000 |
| 1992/01/10 | 1,330 | 1,330 | 1,310 | 1,330 | 608,000 |
| 1992/01/09 | 1,370 | 1,370 | 1,330 | 1,350 | 455,000 |
| 1992/01/08 | 1,420 | 1,420 | 1,360 | 1,370 | 718,000 |
| 1992/01/07 | 1,400 | 1,420 | 1,390 | 1,410 | 403,000 |
| 1992/01/06 | 1,400 | 1,410 | 1,390 | 1,390 | 212,000 |