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
2000/12/29 993 1,009 980 995 657,000
2000/12/28 983 995 974 994 896,000
2000/12/27 950 970 946 968 437,000
2000/12/26 940 950 932 950 354,000
2000/12/25 940 960 938 960 596,000
2000/12/22 935 940 917 927 689,000
2000/12/21 933 950 901 925 1,546,000
2000/12/20 927 928 901 903 515,000
2000/12/19 927 933 912 917 959,000
2000/12/18 950 953 945 947 510,000
2000/12/15 979 979 951 965 797,000
2000/12/14 963 977 963 970 520,000
2000/12/13 965 971 951 952 528,000
2000/12/12 977 985 972 972 678,000
2000/12/11 962 984 962 962 568,000
2000/12/08 947 971 947 962 2,512,000
2000/12/07 971 971 947 947 590,000
2000/12/06 983 983 959 961 674,000
2000/12/05 966 975 956 970 838,000
2000/12/04 991 998 967 973 1,108,000
2000/12/01 963 970 944 961 996,000
2000/11/30 942 967 937 964 2,274,000
2000/11/29 895 908 878 902 1,603,000
2000/11/28 895 901 867 867 1,581,000
2000/11/27 921 931 901 915 944,000
2000/11/24 906 931 906 925 676,000
2000/11/22 905 905 880 896 935,000
2000/11/21 899 908 880 908 1,332,000
2000/11/20 915 920 895 909 432,000
2000/11/17 910 915 897 915 1,002,000
2000/11/16 936 938 910 915 962,000
2000/11/15 969 969 924 935 935,000
2000/11/14 940 950 928 949 593,000
2000/11/13 940 940 912 940 1,131,000
2000/11/10 959 965 951 959 843,000
2000/11/09 962 970 953 969 874,000
2000/11/08 984 984 966 970 944,000
2000/11/07 999 999 977 980 589,000
2000/11/06 969 1,000 962 992 1,111,000
2000/11/02 959 965 955 960 978,000
2000/11/01 964 969 950 960 1,058,000
2000/10/31 969 970 950 964 1,025,000
2000/10/30 979 979 965 979 760,000
2000/10/27 1,000 1,009 975 975 1,565,000
2000/10/26 998 999 985 999 739,000
2000/10/25 985 994 977 978 946,000
2000/10/24 983 993 974 977 703,000
2000/10/23 985 985 970 973 1,026,000
2000/10/20 1,008 1,018 975 985 1,760,000
2000/10/19 999 1,010 990 998 675,000
2000/10/18 1,006 1,010 982 998 1,251,000
2000/10/17 1,017 1,019 1,005 1,005 924,000
2000/10/16 1,039 1,045 1,014 1,019 1,357,000
2000/10/13 1,038 1,050 1,031 1,032 3,036,000
2000/10/12 1,020 1,043 1,019 1,036 818,000
2000/10/11 1,035 1,035 1,020 1,023 742,000
2000/10/10 1,029 1,041 1,025 1,040 800,000
2000/10/06 1,029 1,034 1,018 1,024 728,000
2000/10/05 1,021 1,026 1,014 1,026 823,000
2000/10/04 1,024 1,030 1,006 1,026 1,111,000
2000/10/03 1,048 1,048 1,030 1,030 1,125,000
2000/10/02 1,035 1,050 1,023 1,050 940,000
2000/09/29 1,030 1,049 1,022 1,045 1,011,000
2000/09/28 1,020 1,042 1,014 1,028 633,000
2000/09/27 1,035 1,037 1,020 1,020 894,000
2000/09/26 1,013 1,035 1,013 1,025 857,000
2000/09/25 1,010 1,015 994 1,003 984,000
2000/09/22 1,000 1,010 999 1,009 788,000
2000/09/21 1,015 1,019 1,005 1,005 724,000
2000/09/20 1,001 1,017 1,001 1,015 903,000
2000/09/19 1,008 1,011 992 1,005 1,189,000
2000/09/18 1,011 1,015 1,007 1,013 655,000
2000/09/14 1,025 1,030 1,011 1,011 549,000
2000/09/13 1,020 1,024 1,010 1,014 660,000
2000/09/12 1,014 1,026 1,011 1,011 836,000
2000/09/11 1,035 1,035 1,007 1,007 1,019,000
2000/09/08 1,033 1,045 1,028 1,040 2,497,000
2000/09/07 1,041 1,048 1,026 1,031 1,088,000
2000/09/06 1,060 1,073 1,040 1,041 1,272,000
2000/09/05 1,050 1,060 1,030 1,050 672,000
2000/09/04 1,043 1,070 1,040 1,045 591,000
2000/09/01 1,058 1,058 1,035 1,039 853,000
2000/08/31 1,058 1,058 1,039 1,042 910,000
2000/08/30 1,055 1,070 1,049 1,056 1,011,000
2000/08/29 1,061 1,067 1,039 1,046 1,436,000
2000/08/28 1,077 1,077 1,056 1,067 894,000
2000/08/25 1,078 1,085 1,068 1,080 854,000
2000/08/24 1,074 1,090 1,070 1,086 1,127,000
2000/08/23 1,070 1,077 1,068 1,073 967,000
2000/08/22 1,070 1,078 1,067 1,070 1,277,000
2000/08/21 1,090 1,090 1,063 1,069 600,000
2000/08/18 1,095 1,115 1,076 1,090 1,025,000
2000/08/17 1,125 1,130 1,097 1,115 376,000
2000/08/16 1,128 1,135 1,121 1,127 558,000
2000/08/15 1,129 1,138 1,116 1,130 586,000
2000/08/14 1,115 1,117 1,095 1,110 286,000
2000/08/11 1,090 1,115 1,085 1,115 1,360,000
2000/08/10 1,123 1,137 1,100 1,110 632,000
2000/08/09 1,132 1,145 1,128 1,143 745,000
2000/08/08 1,140 1,145 1,099 1,103 744,000
2000/08/07 1,118 1,149 1,110 1,149 650,000
2000/08/04 1,075 1,108 1,066 1,099 1,420,000
2000/08/03 1,080 1,086 1,071 1,075 1,277,000
2000/08/02 1,099 1,109 1,089 1,090 1,134,000
2000/08/01 1,108 1,120 1,084 1,113 954,000
2000/07/31 1,100 1,136 1,092 1,110 593,000
2000/07/28 1,100 1,130 1,097 1,115 1,389,000
2000/07/27 1,113 1,130 1,103 1,111 1,018,000
2000/07/26 1,134 1,159 1,120 1,150 820,000
2000/07/25 1,122 1,122 1,106 1,114 1,077,000
2000/07/24 1,180 1,180 1,130 1,175 813,000
2000/07/21 1,165 1,173 1,146 1,154 514,000
2000/07/19 1,165 1,170 1,154 1,165 853,000
2000/07/18 1,175 1,185 1,161 1,170 1,033,000
2000/07/17 1,176 1,210 1,176 1,191 755,000
2000/07/14 1,197 1,198 1,174 1,196 907,000
2000/07/13 1,180 1,183 1,166 1,177 956,000
2000/07/12 1,215 1,215 1,181 1,192 914,000
2000/07/11 1,229 1,229 1,207 1,218 746,000
2000/07/10 1,211 1,242 1,201 1,230 2,329,000
2000/07/07 1,184 1,204 1,180 1,180 2,416,000
2000/07/06 1,164 1,190 1,152 1,180 2,778,000
2000/07/05 1,155 1,155 1,110 1,110 1,076,000
2000/07/04 1,165 1,169 1,142 1,153 2,361,000
2000/07/03 1,142 1,155 1,140 1,155 2,902,000
2000/06/30 1,132 1,132 1,105 1,122 1,000,000
2000/06/29 1,114 1,135 1,101 1,132 2,724,000
2000/06/28 1,095 1,115 1,088 1,096 3,393,000
2000/06/27 1,070 1,079 1,065 1,075 1,446,000
2000/06/26 1,055 1,059 1,050 1,050 667,000
2000/06/23 1,055 1,076 1,051 1,060 2,127,000
2000/06/22 1,080 1,100 1,047 1,050 3,533,000
2000/06/21 1,090 1,105 1,082 1,100 1,290,000
2000/06/20 1,088 1,110 1,057 1,110 1,634,000
2000/06/19 1,090 1,100 1,078 1,080 1,367,000
2000/06/16 1,116 1,130 1,096 1,110 899,000
2000/06/15 1,136 1,151 1,112 1,116 841,000
2000/06/14 1,148 1,150 1,116 1,116 1,266,000
2000/06/13 1,145 1,151 1,125 1,144 1,242,000
2000/06/12 1,100 1,132 1,100 1,125 601,000
2000/06/09 1,099 1,135 1,099 1,115 2,601,000
2000/06/08 1,129 1,129 1,106 1,119 964,000
2000/06/07 1,100 1,115 1,093 1,109 1,129,000
2000/06/06 1,112 1,120 1,098 1,103 777,000
2000/06/05 1,127 1,145 1,115 1,132 683,000
2000/06/02 1,155 1,168 1,096 1,107 1,919,000
2000/06/01 1,135 1,170 1,130 1,170 799,000
2000/05/31 1,151 1,163 1,142 1,142 976,000
2000/05/30 1,150 1,160 1,146 1,151 1,040,000
2000/05/29 1,150 1,161 1,125 1,150 1,025,000
2000/05/26 1,158 1,160 1,140 1,150 2,306,000
2000/05/25 1,119 1,150 1,110 1,148 1,368,000
2000/05/24 1,100 1,106 1,085 1,090 804,000
2000/05/23 1,080 1,099 1,080 1,099 730,000
2000/05/22 1,090 1,099 1,077 1,099 816,000
2000/05/19 1,112 1,113 1,085 1,099 1,338,000
2000/05/18 1,150 1,160 1,141 1,152 454,000
2000/05/17 1,185 1,185 1,151 1,157 592,000
2000/05/16 1,155 1,188 1,147 1,185 1,920,000
2000/05/15 1,155 1,155 1,135 1,150 596,000
2000/05/12 1,139 1,155 1,121 1,155 1,409,000
2000/05/11 1,153 1,153 1,126 1,139 423,000
2000/05/10 1,150 1,159 1,116 1,154 762,000
2000/05/09 1,170 1,174 1,144 1,144 553,000
2000/05/08 1,142 1,181 1,135 1,166 1,320,000
2000/05/02 1,135 1,145 1,119 1,122 523,000
2000/05/01 1,135 1,135 1,105 1,119 617,000
2000/04/28 1,110 1,133 1,090 1,130 1,505,000
2000/04/27 1,125 1,138 1,095 1,106 1,590,000
2000/04/26 1,142 1,151 1,127 1,132 792,000
2000/04/25 1,131 1,158 1,130 1,151 829,000
2000/04/24 1,150 1,168 1,121 1,159 1,258,000
2000/04/21 1,161 1,171 1,080 1,146 2,510,000
2000/04/20 1,160 1,180 1,156 1,165 1,433,000
2000/04/19 1,150 1,176 1,150 1,160 1,561,000
2000/04/18 1,171 1,181 1,136 1,141 883,000
2000/04/17 1,156 1,200 1,156 1,196 1,036,000
2000/04/14 1,228 1,255 1,221 1,236 1,985,000
2000/04/13 1,198 1,208 1,186 1,208 1,704,000
2000/04/12 1,164 1,191 1,161 1,191 1,118,000
2000/04/11 1,153 1,184 1,153 1,170 762,000
2000/04/10 1,143 1,175 1,143 1,161 927,000
2000/04/07 1,150 1,170 1,135 1,135 841,000
2000/04/06 1,183 1,192 1,155 1,155 715,000
2000/04/05 1,170 1,214 1,166 1,203 1,019,000
2000/04/04 1,156 1,164 1,140 1,145 819,000
2000/04/03 1,178 1,195 1,162 1,176 479,000
2000/03/31 1,140 1,155 1,130 1,150 709,000
2000/03/30 1,186 1,196 1,151 1,157 688,000
2000/03/29 1,194 1,220 1,190 1,206 1,102,000
2000/03/28 1,193 1,193 1,160 1,179 326,000
2000/03/27 1,160 1,200 1,150 1,200 1,382,000
2000/03/24 1,149 1,170 1,138 1,159 935,000
2000/03/23 1,106 1,124 1,106 1,120 416,000
2000/03/22 1,130 1,145 1,102 1,117 989,000
2000/03/21 1,160 1,162 1,122 1,158 1,026,000
2000/03/17 1,115 1,145 1,103 1,145 1,150,000
2000/03/16 1,110 1,120 1,095 1,110 1,069,000
2000/03/15 1,110 1,125 1,095 1,100 1,079,000
2000/03/14 1,226 1,226 1,130 1,170 1,170,000
2000/03/13 1,201 1,250 1,201 1,230 1,233,000
2000/03/10 1,200 1,215 1,180 1,215 3,148,000
2000/03/09 1,171 1,175 1,160 1,167 825,000
2000/03/08 1,171 1,180 1,150 1,160 1,166,000
2000/03/07 1,192 1,192 1,166 1,180 1,075,000
2000/03/06 1,106 1,135 1,106 1,132 663,000
2000/03/03 1,120 1,132 1,087 1,099 726,000
2000/03/02 1,115 1,122 1,080 1,120 556,000
2000/03/01 1,103 1,140 1,100 1,135 712,000
2000/02/29 1,131 1,135 1,080 1,083 1,022,000
2000/02/28 1,135 1,148 1,115 1,131 907,000
2000/02/25 1,135 1,137 1,095 1,115 1,607,000
2000/02/24 1,090 1,165 1,086 1,139 1,201,000
2000/02/23 1,097 1,120 1,090 1,120 473,000
2000/02/22 1,086 1,130 1,086 1,117 647,000
2000/02/21 1,121 1,134 1,080 1,080 636,000
2000/02/18 1,155 1,155 1,125 1,145 774,000
2000/02/17 1,165 1,185 1,160 1,175 1,550,000
2000/02/16 1,081 1,191 1,081 1,145 1,281,000
2000/02/15 1,100 1,119 1,060 1,101 1,895,000
2000/02/14 1,120 1,140 1,095 1,120 2,106,000
2000/02/10 1,167 1,186 1,151 1,151 2,053,000
2000/02/09 1,170 1,247 1,161 1,247 1,839,000
2000/02/08 1,200 1,210 1,183 1,210 1,497,000
2000/02/07 1,231 1,240 1,200 1,200 1,504,000
2000/02/04 1,300 1,302 1,235 1,240 1,769,000
2000/02/03 1,230 1,292 1,229 1,285 1,595,000
2000/02/02 1,249 1,264 1,226 1,236 1,502,000
2000/02/01 1,260 1,265 1,225 1,230 1,562,000
2000/01/31 1,240 1,284 1,233 1,284 1,212,000
2000/01/28 1,220 1,240 1,210 1,235 894,000
2000/01/27 1,243 1,243 1,211 1,230 825,000
2000/01/26 1,250 1,284 1,230 1,263 1,392,000
2000/01/25 1,215 1,240 1,215 1,230 717,000
2000/01/24 1,235 1,290 1,230 1,255 2,395,000
2000/01/21 1,220 1,232 1,195 1,225 1,242,000
2000/01/20 1,200 1,210 1,171 1,200 1,680,000
2000/01/19 1,210 1,214 1,195 1,200 1,410,000
2000/01/18 1,150 1,245 1,150 1,238 3,065,000
2000/01/17 1,100 1,148 1,100 1,122 1,091,000
2000/01/14 1,060 1,090 1,040 1,090 939,000
2000/01/13 1,032 1,063 1,032 1,051 762,000
2000/01/12 1,090 1,097 1,027 1,030 1,417,000
2000/01/11 1,149 1,150 1,071 1,072 937,000
2000/01/07 1,071 1,170 1,071 1,130 1,655,000
2000/01/06 1,030 1,055 1,010 1,030 783,000
2000/01/05 1,020 1,025 1,005 1,006 923,000
2000/01/04 1,025 1,025 1,006 1,006 391,000

このページの先頭へ