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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,205 | 1,210 | 1,197 | 1,209 | 781,000 |
| 2001/12/27 | 1,190 | 1,208 | 1,171 | 1,206 | 957,000 |
| 2001/12/26 | 1,210 | 1,210 | 1,184 | 1,193 | 475,000 |
| 2001/12/25 | 1,210 | 1,219 | 1,201 | 1,201 | 516,000 |
| 2001/12/21 | 1,208 | 1,223 | 1,201 | 1,210 | 1,446,000 |
| 2001/12/20 | 1,240 | 1,243 | 1,222 | 1,228 | 2,251,000 |
| 2001/12/19 | 1,180 | 1,220 | 1,180 | 1,220 | 1,487,000 |
| 2001/12/18 | 1,197 | 1,198 | 1,157 | 1,170 | 2,056,000 |
| 2001/12/17 | 1,189 | 1,195 | 1,172 | 1,180 | 1,196,000 |
| 2001/12/14 | 1,190 | 1,192 | 1,176 | 1,178 | 5,087,000 |
| 2001/12/13 | 1,161 | 1,170 | 1,144 | 1,153 | 1,322,000 |
| 2001/12/12 | 1,150 | 1,179 | 1,137 | 1,179 | 1,024,000 |
| 2001/12/11 | 1,141 | 1,155 | 1,135 | 1,137 | 726,000 |
| 2001/12/10 | 1,183 | 1,183 | 1,161 | 1,161 | 1,008,000 |
| 2001/12/07 | 1,150 | 1,192 | 1,150 | 1,166 | 976,000 |
| 2001/12/06 | 1,175 | 1,198 | 1,147 | 1,150 | 1,795,000 |
| 2001/12/05 | 1,169 | 1,170 | 1,150 | 1,166 | 1,022,000 |
| 2001/12/04 | 1,134 | 1,166 | 1,131 | 1,164 | 1,921,000 |
| 2001/12/03 | 1,143 | 1,145 | 1,110 | 1,119 | 1,320,000 |
| 2001/11/30 | 1,140 | 1,140 | 1,101 | 1,125 | 1,046,000 |
| 2001/11/29 | 1,126 | 1,134 | 1,103 | 1,122 | 727,000 |
| 2001/11/28 | 1,124 | 1,134 | 1,100 | 1,106 | 794,000 |
| 2001/11/27 | 1,133 | 1,148 | 1,120 | 1,144 | 939,000 |
| 2001/11/26 | 1,120 | 1,140 | 1,110 | 1,130 | 1,245,000 |
| 2001/11/22 | 1,100 | 1,107 | 1,085 | 1,100 | 1,007,000 |
| 2001/11/21 | 1,090 | 1,120 | 1,090 | 1,112 | 1,347,000 |
| 2001/11/20 | 1,111 | 1,117 | 1,071 | 1,082 | 2,149,000 |
| 2001/11/19 | 1,108 | 1,127 | 1,104 | 1,124 | 775,000 |
| 2001/11/16 | 1,105 | 1,123 | 1,102 | 1,108 | 1,216,000 |
| 2001/11/15 | 1,104 | 1,121 | 1,101 | 1,121 | 1,215,000 |
| 2001/11/14 | 1,109 | 1,129 | 1,100 | 1,100 | 929,000 |
| 2001/11/13 | 1,100 | 1,100 | 1,071 | 1,088 | 613,000 |
| 2001/11/12 | 1,098 | 1,115 | 1,091 | 1,100 | 1,154,000 |
| 2001/11/09 | 1,103 | 1,111 | 1,095 | 1,095 | 1,459,000 |
| 2001/11/08 | 1,105 | 1,122 | 1,088 | 1,111 | 1,649,000 |
| 2001/11/07 | 1,139 | 1,139 | 1,120 | 1,122 | 1,732,000 |
| 2001/11/06 | 1,110 | 1,141 | 1,110 | 1,137 | 1,083,000 |
| 2001/11/05 | 1,136 | 1,137 | 1,105 | 1,110 | 1,330,000 |
| 2001/11/02 | 1,154 | 1,157 | 1,101 | 1,116 | 1,596,000 |
| 2001/11/01 | 1,159 | 1,159 | 1,131 | 1,147 | 2,060,000 |
| 2001/10/31 | 1,142 | 1,145 | 1,111 | 1,139 | 2,031,000 |
| 2001/10/30 | 1,084 | 1,115 | 1,084 | 1,102 | 2,483,000 |
| 2001/10/29 | 1,090 | 1,090 | 1,072 | 1,076 | 1,561,000 |
| 2001/10/26 | 1,118 | 1,120 | 1,099 | 1,108 | 1,603,000 |
| 2001/10/25 | 1,090 | 1,133 | 1,090 | 1,109 | 1,928,000 |
| 2001/10/24 | 1,100 | 1,106 | 1,090 | 1,098 | 1,958,000 |
| 2001/10/23 | 1,111 | 1,116 | 1,100 | 1,116 | 1,997,000 |
| 2001/10/22 | 1,078 | 1,097 | 1,064 | 1,088 | 1,678,000 |
| 2001/10/19 | 1,127 | 1,153 | 1,127 | 1,138 | 944,000 |
| 2001/10/18 | 1,121 | 1,146 | 1,121 | 1,137 | 1,493,000 |
| 2001/10/17 | 1,143 | 1,166 | 1,143 | 1,153 | 1,009,000 |
| 2001/10/16 | 1,100 | 1,169 | 1,100 | 1,146 | 931,000 |
| 2001/10/15 | 1,165 | 1,165 | 1,115 | 1,131 | 1,369,000 |
| 2001/10/12 | 1,176 | 1,185 | 1,143 | 1,185 | 2,697,000 |
| 2001/10/11 | 1,100 | 1,145 | 1,089 | 1,136 | 1,512,000 |
| 2001/10/10 | 1,068 | 1,096 | 1,059 | 1,083 | 1,171,000 |
| 2001/10/09 | 1,100 | 1,100 | 1,061 | 1,068 | 1,247,000 |
| 2001/10/05 | 1,150 | 1,150 | 1,108 | 1,117 | 901,000 |
| 2001/10/04 | 1,160 | 1,189 | 1,138 | 1,163 | 826,000 |
| 2001/10/03 | 1,145 | 1,160 | 1,116 | 1,123 | 1,386,000 |
| 2001/10/02 | 1,153 | 1,170 | 1,137 | 1,165 | 1,155,000 |
| 2001/10/01 | 1,125 | 1,190 | 1,080 | 1,189 | 1,284,000 |
| 2001/09/28 | 1,130 | 1,155 | 1,102 | 1,125 | 1,162,000 |
| 2001/09/27 | 1,100 | 1,120 | 1,060 | 1,080 | 1,611,000 |
| 2001/09/26 | 1,078 | 1,089 | 1,067 | 1,082 | 1,169,000 |
| 2001/09/25 | 1,050 | 1,091 | 1,040 | 1,084 | 1,948,000 |
| 2001/09/21 | 990 | 1,004 | 981 | 1,000 | 815,000 |
| 2001/09/20 | 1,025 | 1,035 | 995 | 1,014 | 1,134,000 |
| 2001/09/19 | 965 | 1,011 | 962 | 1,005 | 971,000 |
| 2001/09/18 | 975 | 1,004 | 960 | 960 | 651,000 |
| 2001/09/17 | 998 | 998 | 953 | 962 | 1,030,000 |
| 2001/09/14 | 981 | 1,032 | 980 | 1,029 | 2,116,000 |
| 2001/09/13 | 1,006 | 1,007 | 971 | 991 | 850,000 |
| 2001/09/12 | 988 | 1,030 | 988 | 1,003 | 552,000 |
| 2001/09/11 | 1,078 | 1,078 | 1,058 | 1,058 | 671,000 |
| 2001/09/10 | 1,060 | 1,091 | 1,050 | 1,060 | 971,000 |
| 2001/09/07 | 1,090 | 1,121 | 1,081 | 1,089 | 1,227,000 |
| 2001/09/06 | 1,100 | 1,118 | 1,080 | 1,090 | 880,000 |
| 2001/09/05 | 1,100 | 1,130 | 1,080 | 1,095 | 899,000 |
| 2001/09/04 | 1,081 | 1,109 | 1,073 | 1,100 | 1,266,000 |
| 2001/09/03 | 1,146 | 1,164 | 1,104 | 1,107 | 644,000 |
| 2001/08/31 | 1,150 | 1,151 | 1,121 | 1,129 | 1,197,000 |
| 2001/08/30 | 1,180 | 1,183 | 1,153 | 1,161 | 768,000 |
| 2001/08/29 | 1,192 | 1,199 | 1,181 | 1,183 | 418,000 |
| 2001/08/28 | 1,176 | 1,200 | 1,175 | 1,193 | 612,000 |
| 2001/08/27 | 1,198 | 1,200 | 1,165 | 1,168 | 445,000 |
| 2001/08/24 | 1,196 | 1,196 | 1,179 | 1,180 | 412,000 |
| 2001/08/23 | 1,219 | 1,219 | 1,165 | 1,176 | 821,000 |
| 2001/08/22 | 1,209 | 1,234 | 1,204 | 1,220 | 933,000 |
| 2001/08/21 | 1,205 | 1,218 | 1,181 | 1,210 | 978,000 |
| 2001/08/20 | 1,180 | 1,201 | 1,164 | 1,190 | 758,000 |
| 2001/08/17 | 1,203 | 1,213 | 1,185 | 1,196 | 785,000 |
| 2001/08/16 | 1,194 | 1,205 | 1,180 | 1,183 | 986,000 |
| 2001/08/15 | 1,219 | 1,219 | 1,180 | 1,192 | 622,000 |
| 2001/08/14 | 1,200 | 1,218 | 1,184 | 1,210 | 1,437,000 |
| 2001/08/13 | 1,175 | 1,180 | 1,154 | 1,161 | 816,000 |
| 2001/08/10 | 1,180 | 1,219 | 1,161 | 1,215 | 2,750,000 |
| 2001/08/09 | 1,160 | 1,185 | 1,154 | 1,160 | 870,000 |
| 2001/08/08 | 1,189 | 1,190 | 1,168 | 1,176 | 969,000 |
| 2001/08/07 | 1,173 | 1,192 | 1,160 | 1,179 | 878,000 |
| 2001/08/06 | 1,180 | 1,185 | 1,160 | 1,173 | 1,052,000 |
| 2001/08/03 | 1,230 | 1,235 | 1,202 | 1,207 | 568,000 |
| 2001/08/02 | 1,210 | 1,237 | 1,195 | 1,226 | 1,235,000 |
| 2001/08/01 | 1,224 | 1,226 | 1,189 | 1,194 | 1,116,000 |
| 2001/07/31 | 1,233 | 1,233 | 1,205 | 1,218 | 1,316,000 |
| 2001/07/30 | 1,219 | 1,219 | 1,160 | 1,174 | 992,000 |
| 2001/07/27 | 1,194 | 1,197 | 1,184 | 1,194 | 1,810,000 |
| 2001/07/26 | 1,200 | 1,211 | 1,187 | 1,196 | 1,142,000 |
| 2001/07/25 | 1,199 | 1,199 | 1,170 | 1,182 | 1,594,000 |
| 2001/07/24 | 1,161 | 1,187 | 1,151 | 1,180 | 987,000 |
| 2001/07/23 | 1,189 | 1,191 | 1,165 | 1,180 | 1,460,000 |
| 2001/07/19 | 1,206 | 1,215 | 1,200 | 1,209 | 956,000 |
| 2001/07/18 | 1,269 | 1,270 | 1,200 | 1,206 | 1,476,000 |
| 2001/07/17 | 1,250 | 1,259 | 1,238 | 1,255 | 1,088,000 |
| 2001/07/16 | 1,269 | 1,273 | 1,253 | 1,267 | 588,000 |
| 2001/07/13 | 1,268 | 1,272 | 1,240 | 1,249 | 1,879,000 |
| 2001/07/12 | 1,290 | 1,308 | 1,276 | 1,308 | 1,391,000 |
| 2001/07/11 | 1,279 | 1,279 | 1,241 | 1,250 | 744,000 |
| 2001/07/10 | 1,280 | 1,289 | 1,246 | 1,265 | 1,393,000 |
| 2001/07/09 | 1,250 | 1,269 | 1,246 | 1,267 | 637,000 |
| 2001/07/06 | 1,269 | 1,270 | 1,230 | 1,270 | 2,009,000 |
| 2001/07/05 | 1,300 | 1,320 | 1,277 | 1,280 | 2,077,000 |
| 2001/07/04 | 1,321 | 1,340 | 1,314 | 1,340 | 1,345,000 |
| 2001/07/03 | 1,340 | 1,344 | 1,300 | 1,314 | 1,899,000 |
| 2001/07/02 | 1,323 | 1,345 | 1,318 | 1,340 | 3,835,000 |
| 2001/06/29 | 1,280 | 1,289 | 1,262 | 1,283 | 1,957,000 |
| 2001/06/28 | 1,247 | 1,255 | 1,220 | 1,237 | 1,465,000 |
| 2001/06/27 | 1,200 | 1,220 | 1,200 | 1,211 | 1,234,000 |
| 2001/06/26 | 1,200 | 1,204 | 1,188 | 1,200 | 1,276,000 |
| 2001/06/25 | 1,224 | 1,230 | 1,205 | 1,209 | 1,145,000 |
| 2001/06/22 | 1,224 | 1,225 | 1,173 | 1,190 | 1,250,000 |
| 2001/06/21 | 1,177 | 1,192 | 1,150 | 1,190 | 1,260,000 |
| 2001/06/20 | 1,148 | 1,205 | 1,134 | 1,196 | 1,535,000 |
| 2001/06/19 | 1,150 | 1,169 | 1,122 | 1,128 | 2,113,000 |
| 2001/06/18 | 1,135 | 1,157 | 1,135 | 1,150 | 1,310,000 |
| 2001/06/15 | 1,148 | 1,190 | 1,148 | 1,186 | 1,672,000 |
| 2001/06/14 | 1,215 | 1,215 | 1,191 | 1,208 | 1,353,000 |
| 2001/06/13 | 1,250 | 1,268 | 1,240 | 1,240 | 729,000 |
| 2001/06/12 | 1,235 | 1,243 | 1,200 | 1,213 | 1,306,000 |
| 2001/06/11 | 1,264 | 1,288 | 1,256 | 1,275 | 629,000 |
| 2001/06/08 | 1,311 | 1,311 | 1,255 | 1,279 | 3,522,000 |
| 2001/06/07 | 1,272 | 1,307 | 1,258 | 1,291 | 1,446,000 |
| 2001/06/06 | 1,250 | 1,270 | 1,229 | 1,258 | 1,356,000 |
| 2001/06/05 | 1,278 | 1,278 | 1,242 | 1,259 | 2,085,000 |
| 2001/06/04 | 1,295 | 1,303 | 1,288 | 1,298 | 697,000 |
| 2001/06/01 | 1,295 | 1,308 | 1,282 | 1,295 | 1,244,000 |
| 2001/05/31 | 1,341 | 1,352 | 1,302 | 1,315 | 1,495,000 |
| 2001/05/30 | 1,350 | 1,370 | 1,344 | 1,352 | 1,299,000 |
| 2001/05/29 | 1,360 | 1,366 | 1,323 | 1,344 | 1,272,000 |
| 2001/05/28 | 1,358 | 1,410 | 1,348 | 1,348 | 2,178,000 |
| 2001/05/25 | 1,340 | 1,360 | 1,320 | 1,345 | 1,851,000 |
| 2001/05/24 | 1,338 | 1,344 | 1,316 | 1,330 | 2,461,000 |
| 2001/05/23 | 1,360 | 1,392 | 1,350 | 1,378 | 4,629,000 |
| 2001/05/22 | 1,325 | 1,332 | 1,310 | 1,320 | 1,685,000 |
| 2001/05/21 | 1,278 | 1,327 | 1,278 | 1,317 | 1,674,000 |
| 2001/05/18 | 1,279 | 1,285 | 1,275 | 1,278 | 1,596,000 |
| 2001/05/17 | 1,270 | 1,273 | 1,253 | 1,270 | 1,471,000 |
| 2001/05/16 | 1,270 | 1,278 | 1,260 | 1,260 | 1,567,000 |
| 2001/05/15 | 1,257 | 1,279 | 1,250 | 1,271 | 3,716,000 |
| 2001/05/14 | 1,230 | 1,257 | 1,223 | 1,243 | 3,788,000 |
| 2001/05/11 | 1,222 | 1,235 | 1,218 | 1,221 | 3,594,000 |
| 2001/05/10 | 1,185 | 1,200 | 1,155 | 1,162 | 1,116,000 |
| 2001/05/09 | 1,172 | 1,182 | 1,161 | 1,165 | 1,567,000 |
| 2001/05/08 | 1,200 | 1,210 | 1,191 | 1,207 | 1,244,000 |
| 2001/05/07 | 1,156 | 1,213 | 1,155 | 1,212 | 2,237,000 |
| 2001/05/02 | 1,190 | 1,193 | 1,150 | 1,176 | 1,466,000 |
| 2001/05/01 | 1,190 | 1,199 | 1,170 | 1,185 | 2,011,000 |
| 2001/04/27 | 1,190 | 1,196 | 1,166 | 1,185 | 2,699,000 |
| 2001/04/26 | 1,163 | 1,187 | 1,154 | 1,163 | 2,176,000 |
| 2001/04/25 | 1,165 | 1,195 | 1,159 | 1,192 | 2,325,000 |
| 2001/04/24 | 1,156 | 1,195 | 1,142 | 1,190 | 2,636,000 |
| 2001/04/23 | 1,150 | 1,171 | 1,142 | 1,157 | 2,406,000 |
| 2001/04/20 | 1,100 | 1,120 | 1,091 | 1,111 | 2,707,000 |
| 2001/04/19 | 1,073 | 1,093 | 1,051 | 1,060 | 2,039,000 |
| 2001/04/18 | 1,064 | 1,096 | 1,060 | 1,091 | 2,147,000 |
| 2001/04/17 | 1,045 | 1,060 | 1,033 | 1,048 | 1,662,000 |
| 2001/04/16 | 1,020 | 1,040 | 1,017 | 1,032 | 1,001,000 |
| 2001/04/13 | 1,025 | 1,025 | 1,009 | 1,018 | 1,383,000 |
| 2001/04/12 | 1,015 | 1,030 | 1,005 | 1,009 | 1,158,000 |
| 2001/04/11 | 998 | 1,018 | 966 | 1,015 | 1,336,000 |
| 2001/04/10 | 994 | 999 | 972 | 976 | 847,000 |
| 2001/04/09 | 1,010 | 1,011 | 984 | 984 | 1,028,000 |
| 2001/04/06 | 1,020 | 1,025 | 992 | 1,000 | 1,275,000 |
| 2001/04/05 | 1,000 | 1,025 | 1,000 | 1,010 | 1,234,000 |
| 2001/04/04 | 988 | 997 | 977 | 990 | 1,058,000 |
| 2001/04/03 | 975 | 995 | 975 | 989 | 1,052,000 |
| 2001/04/02 | 952 | 965 | 944 | 965 | 1,268,000 |
| 2001/03/30 | 973 | 975 | 930 | 942 | 1,470,000 |
| 2001/03/29 | 987 | 998 | 943 | 943 | 1,497,000 |
| 2001/03/28 | 1,000 | 1,000 | 980 | 991 | 677,000 |
| 2001/03/27 | 974 | 1,000 | 971 | 985 | 990,000 |
| 2001/03/26 | 1,001 | 1,009 | 988 | 1,009 | 1,950,000 |
| 2001/03/23 | 965 | 980 | 958 | 971 | 791,000 |
| 2001/03/22 | 975 | 990 | 965 | 965 | 1,934,000 |
| 2001/03/21 | 930 | 975 | 925 | 975 | 2,522,000 |
| 2001/03/19 | 906 | 932 | 906 | 913 | 864,000 |
| 2001/03/16 | 924 | 935 | 910 | 911 | 1,006,000 |
| 2001/03/15 | 912 | 928 | 900 | 904 | 1,258,000 |
| 2001/03/14 | 920 | 920 | 895 | 904 | 1,078,000 |
| 2001/03/13 | 933 | 933 | 910 | 910 | 898,000 |
| 2001/03/12 | 942 | 955 | 923 | 923 | 1,231,000 |
| 2001/03/09 | 932 | 958 | 932 | 939 | 3,138,000 |
| 2001/03/08 | 957 | 961 | 944 | 947 | 1,218,000 |
| 2001/03/07 | 950 | 965 | 944 | 946 | 1,542,000 |
| 2001/03/06 | 925 | 944 | 916 | 944 | 1,181,000 |
| 2001/03/05 | 908 | 929 | 906 | 915 | 1,078,000 |
| 2001/03/02 | 935 | 940 | 910 | 911 | 1,048,000 |
| 2001/03/01 | 925 | 940 | 910 | 935 | 1,110,000 |
| 2001/02/28 | 948 | 960 | 920 | 925 | 1,522,000 |
| 2001/02/27 | 945 | 951 | 934 | 948 | 1,306,000 |
| 2001/02/26 | 912 | 950 | 912 | 950 | 1,091,000 |
| 2001/02/23 | 907 | 925 | 906 | 921 | 1,117,000 |
| 2001/02/22 | 898 | 918 | 892 | 917 | 1,557,000 |
| 2001/02/21 | 880 | 902 | 880 | 898 | 1,443,000 |
| 2001/02/20 | 883 | 887 | 878 | 878 | 1,032,000 |
| 2001/02/19 | 882 | 898 | 881 | 881 | 778,000 |
| 2001/02/16 | 900 | 900 | 891 | 891 | 710,000 |
| 2001/02/15 | 910 | 910 | 897 | 904 | 1,184,000 |
| 2001/02/14 | 890 | 910 | 887 | 900 | 1,650,000 |
| 2001/02/13 | 921 | 921 | 892 | 892 | 1,224,000 |
| 2001/02/09 | 895 | 915 | 894 | 911 | 1,713,000 |
| 2001/02/08 | 909 | 917 | 900 | 903 | 1,498,000 |
| 2001/02/07 | 905 | 918 | 899 | 911 | 1,512,000 |
| 2001/02/06 | 908 | 917 | 908 | 910 | 586,000 |
| 2001/02/05 | 948 | 954 | 918 | 918 | 704,000 |
| 2001/02/02 | 955 | 970 | 939 | 942 | 1,063,000 |
| 2001/02/01 | 939 | 979 | 930 | 979 | 1,667,000 |
| 2001/01/31 | 934 | 942 | 920 | 940 | 1,740,000 |
| 2001/01/30 | 909 | 917 | 901 | 914 | 1,576,000 |
| 2001/01/29 | 901 | 905 | 898 | 899 | 748,000 |
| 2001/01/26 | 902 | 905 | 899 | 901 | 932,000 |
| 2001/01/25 | 902 | 909 | 902 | 907 | 1,082,000 |
| 2001/01/24 | 931 | 932 | 918 | 919 | 846,000 |
| 2001/01/23 | 925 | 939 | 925 | 926 | 747,000 |
| 2001/01/22 | 930 | 940 | 924 | 930 | 710,000 |
| 2001/01/19 | 937 | 961 | 931 | 935 | 831,000 |
| 2001/01/18 | 938 | 942 | 932 | 936 | 1,011,000 |
| 2001/01/17 | 928 | 939 | 928 | 929 | 1,129,000 |
| 2001/01/16 | 933 | 942 | 918 | 918 | 1,496,000 |
| 2001/01/15 | 973 | 988 | 947 | 952 | 799,000 |
| 2001/01/12 | 973 | 993 | 962 | 963 | 1,333,000 |
| 2001/01/11 | 959 | 985 | 959 | 978 | 1,190,000 |
| 2001/01/10 | 940 | 963 | 936 | 941 | 569,000 |
| 2001/01/09 | 931 | 955 | 931 | 950 | 836,000 |
| 2001/01/05 | 972 | 987 | 965 | 968 | 709,000 |
| 2001/01/04 | 1,005 | 1,009 | 986 | 986 | 1,088,000 |