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 |