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 |
|---|---|---|---|---|---|
| 2002/12/30 | 901 | 901 | 887 | 893 | 478,000 |
| 2002/12/27 | 884 | 902 | 880 | 901 | 1,434,000 |
| 2002/12/26 | 866 | 879 | 866 | 876 | 772,000 |
| 2002/12/25 | 856 | 863 | 851 | 860 | 1,119,000 |
| 2002/12/24 | 855 | 872 | 846 | 862 | 1,496,000 |
| 2002/12/20 | 858 | 862 | 845 | 852 | 2,220,000 |
| 2002/12/19 | 844 | 859 | 841 | 849 | 2,329,000 |
| 2002/12/18 | 855 | 861 | 836 | 844 | 1,984,000 |
| 2002/12/17 | 888 | 888 | 863 | 865 | 1,068,000 |
| 2002/12/16 | 879 | 879 | 864 | 878 | 1,367,000 |
| 2002/12/13 | 886 | 887 | 865 | 879 | 3,878,000 |
| 2002/12/12 | 875 | 875 | 861 | 866 | 1,603,000 |
| 2002/12/11 | 852 | 877 | 850 | 868 | 3,311,000 |
| 2002/12/10 | 841 | 849 | 832 | 842 | 3,034,000 |
| 2002/12/09 | 848 | 863 | 847 | 851 | 2,484,000 |
| 2002/12/06 | 845 | 853 | 841 | 845 | 2,583,000 |
| 2002/12/05 | 886 | 887 | 850 | 855 | 3,385,000 |
| 2002/12/04 | 879 | 893 | 877 | 882 | 1,903,000 |
| 2002/12/03 | 890 | 896 | 880 | 885 | 2,048,000 |
| 2002/12/02 | 900 | 903 | 886 | 893 | 2,444,000 |
| 2002/11/29 | 906 | 912 | 894 | 903 | 4,614,000 |
| 2002/11/28 | 915 | 915 | 900 | 910 | 3,289,000 |
| 2002/11/27 | 891 | 914 | 891 | 900 | 2,011,000 |
| 2002/11/26 | 923 | 927 | 896 | 899 | 1,534,000 |
| 2002/11/25 | 920 | 933 | 913 | 922 | 2,381,000 |
| 2002/11/22 | 911 | 917 | 904 | 912 | 849,000 |
| 2002/11/21 | 905 | 911 | 890 | 893 | 1,679,000 |
| 2002/11/20 | 893 | 922 | 890 | 914 | 1,356,000 |
| 2002/11/19 | 888 | 901 | 875 | 886 | 1,676,000 |
| 2002/11/18 | 916 | 916 | 895 | 898 | 952,000 |
| 2002/11/15 | 922 | 922 | 902 | 915 | 949,000 |
| 2002/11/14 | 925 | 925 | 900 | 905 | 1,427,000 |
| 2002/11/13 | 921 | 925 | 899 | 919 | 990,000 |
| 2002/11/12 | 887 | 916 | 886 | 911 | 1,624,000 |
| 2002/11/11 | 894 | 906 | 885 | 885 | 1,825,000 |
| 2002/11/08 | 936 | 940 | 895 | 903 | 3,641,000 |
| 2002/11/07 | 964 | 970 | 947 | 966 | 1,170,000 |
| 2002/11/06 | 980 | 988 | 955 | 964 | 2,427,000 |
| 2002/11/05 | 936 | 980 | 930 | 970 | 2,847,000 |
| 2002/11/01 | 921 | 921 | 890 | 919 | 2,030,000 |
| 2002/10/31 | 934 | 940 | 896 | 911 | 1,846,000 |
| 2002/10/30 | 897 | 929 | 887 | 924 | 1,724,000 |
| 2002/10/29 | 889 | 892 | 882 | 891 | 1,264,000 |
| 2002/10/28 | 896 | 896 | 868 | 882 | 1,864,000 |
| 2002/10/25 | 894 | 913 | 894 | 904 | 1,387,000 |
| 2002/10/24 | 911 | 913 | 889 | 894 | 1,020,000 |
| 2002/10/23 | 898 | 918 | 883 | 910 | 1,452,000 |
| 2002/10/22 | 953 | 958 | 903 | 904 | 1,131,000 |
| 2002/10/21 | 965 | 965 | 946 | 949 | 784,000 |
| 2002/10/18 | 945 | 964 | 944 | 959 | 1,694,000 |
| 2002/10/17 | 945 | 950 | 935 | 938 | 998,000 |
| 2002/10/16 | 958 | 968 | 940 | 951 | 2,201,000 |
| 2002/10/15 | 948 | 961 | 936 | 948 | 1,968,000 |
| 2002/10/11 | 909 | 935 | 901 | 928 | 2,409,000 |
| 2002/10/10 | 884 | 893 | 878 | 889 | 3,699,000 |
| 2002/10/09 | 879 | 885 | 865 | 875 | 5,181,000 |
| 2002/10/08 | 937 | 941 | 884 | 909 | 6,064,000 |
| 2002/10/07 | 980 | 985 | 952 | 957 | 2,376,000 |
| 2002/10/04 | 1,000 | 1,002 | 988 | 996 | 1,882,000 |
| 2002/10/03 | 1,013 | 1,030 | 1,006 | 1,011 | 1,643,000 |
| 2002/10/02 | 1,060 | 1,065 | 1,020 | 1,033 | 1,181,000 |
| 2002/10/01 | 1,076 | 1,076 | 1,050 | 1,052 | 1,122,000 |
| 2002/09/30 | 1,079 | 1,080 | 1,055 | 1,075 | 1,126,000 |
| 2002/09/27 | 1,060 | 1,080 | 1,052 | 1,080 | 1,371,000 |
| 2002/09/26 | 1,039 | 1,050 | 1,030 | 1,046 | 1,002,000 |
| 2002/09/25 | 1,022 | 1,033 | 1,012 | 1,019 | 1,113,000 |
| 2002/09/24 | 1,033 | 1,049 | 1,013 | 1,049 | 1,289,000 |
| 2002/09/20 | 1,062 | 1,082 | 1,056 | 1,060 | 996,000 |
| 2002/09/19 | 1,044 | 1,080 | 1,044 | 1,061 | 1,883,000 |
| 2002/09/18 | 1,027 | 1,035 | 998 | 1,028 | 1,070,000 |
| 2002/09/17 | 1,013 | 1,027 | 1,007 | 1,022 | 1,101,000 |
| 2002/09/13 | 1,000 | 1,015 | 987 | 1,006 | 4,447,000 |
| 2002/09/12 | 1,013 | 1,030 | 1,000 | 1,020 | 902,000 |
| 2002/09/11 | 1,013 | 1,024 | 1,003 | 1,006 | 879,000 |
| 2002/09/10 | 1,001 | 1,024 | 1,000 | 1,008 | 943,000 |
| 2002/09/09 | 1,000 | 1,009 | 991 | 1,001 | 1,937,000 |
| 2002/09/06 | 1,006 | 1,007 | 987 | 991 | 2,064,000 |
| 2002/09/05 | 1,004 | 1,028 | 1,001 | 1,024 | 1,736,000 |
| 2002/09/04 | 1,002 | 1,006 | 982 | 994 | 2,253,000 |
| 2002/09/03 | 1,056 | 1,059 | 1,025 | 1,029 | 1,269,000 |
| 2002/09/02 | 1,065 | 1,072 | 1,056 | 1,062 | 727,000 |
| 2002/08/30 | 1,088 | 1,098 | 1,066 | 1,066 | 1,127,000 |
| 2002/08/29 | 1,060 | 1,074 | 1,058 | 1,068 | 1,262,000 |
| 2002/08/28 | 1,100 | 1,119 | 1,068 | 1,072 | 1,342,000 |
| 2002/08/27 | 1,119 | 1,135 | 1,107 | 1,115 | 1,147,000 |
| 2002/08/26 | 1,075 | 1,130 | 1,075 | 1,113 | 1,486,000 |
| 2002/08/23 | 1,097 | 1,101 | 1,073 | 1,075 | 1,001,000 |
| 2002/08/22 | 1,050 | 1,090 | 1,045 | 1,072 | 1,229,000 |
| 2002/08/21 | 1,050 | 1,052 | 1,038 | 1,045 | 1,060,000 |
| 2002/08/20 | 1,058 | 1,070 | 1,051 | 1,057 | 1,515,000 |
| 2002/08/19 | 1,066 | 1,080 | 1,053 | 1,072 | 1,191,000 |
| 2002/08/16 | 1,089 | 1,093 | 1,070 | 1,072 | 1,245,000 |
| 2002/08/15 | 1,114 | 1,117 | 1,087 | 1,088 | 1,016,000 |
| 2002/08/14 | 1,115 | 1,120 | 1,107 | 1,107 | 676,000 |
| 2002/08/13 | 1,091 | 1,128 | 1,090 | 1,115 | 1,661,000 |
| 2002/08/12 | 1,104 | 1,121 | 1,081 | 1,106 | 1,607,000 |
| 2002/08/09 | 1,094 | 1,129 | 1,094 | 1,124 | 1,659,000 |
| 2002/08/08 | 1,088 | 1,109 | 1,088 | 1,094 | 1,436,000 |
| 2002/08/07 | 1,085 | 1,093 | 1,082 | 1,088 | 1,077,000 |
| 2002/08/06 | 1,077 | 1,097 | 1,060 | 1,061 | 1,650,000 |
| 2002/08/05 | 1,071 | 1,091 | 1,071 | 1,076 | 708,000 |
| 2002/08/02 | 1,085 | 1,106 | 1,066 | 1,095 | 1,451,000 |
| 2002/08/01 | 1,091 | 1,091 | 1,065 | 1,074 | 1,964,000 |
| 2002/07/31 | 1,095 | 1,097 | 1,051 | 1,051 | 1,727,000 |
| 2002/07/30 | 1,100 | 1,100 | 1,088 | 1,090 | 1,254,000 |
| 2002/07/29 | 1,070 | 1,082 | 1,060 | 1,063 | 1,947,000 |
| 2002/07/26 | 1,067 | 1,067 | 1,027 | 1,030 | 2,253,000 |
| 2002/07/25 | 1,101 | 1,110 | 1,072 | 1,076 | 2,539,000 |
| 2002/07/24 | 1,120 | 1,120 | 1,095 | 1,112 | 2,031,000 |
| 2002/07/23 | 1,104 | 1,133 | 1,095 | 1,120 | 2,169,000 |
| 2002/07/22 | 1,099 | 1,127 | 1,089 | 1,120 | 2,300,000 |
| 2002/07/19 | 1,135 | 1,135 | 1,102 | 1,108 | 2,483,000 |
| 2002/07/18 | 1,150 | 1,170 | 1,150 | 1,154 | 2,119,000 |
| 2002/07/17 | 1,169 | 1,178 | 1,141 | 1,160 | 2,183,000 |
| 2002/07/16 | 1,151 | 1,164 | 1,131 | 1,149 | 2,629,000 |
| 2002/07/15 | 1,178 | 1,178 | 1,146 | 1,147 | 1,153,000 |
| 2002/07/12 | 1,180 | 1,193 | 1,166 | 1,170 | 3,288,000 |
| 2002/07/11 | 1,210 | 1,211 | 1,185 | 1,195 | 1,812,000 |
| 2002/07/10 | 1,233 | 1,237 | 1,209 | 1,214 | 2,511,000 |
| 2002/07/09 | 1,252 | 1,258 | 1,235 | 1,253 | 999,000 |
| 2002/07/08 | 1,270 | 1,283 | 1,232 | 1,232 | 982,000 |
| 2002/07/05 | 1,227 | 1,263 | 1,227 | 1,253 | 1,054,000 |
| 2002/07/04 | 1,255 | 1,256 | 1,220 | 1,225 | 1,227,000 |
| 2002/07/03 | 1,226 | 1,300 | 1,226 | 1,288 | 2,153,000 |
| 2002/07/02 | 1,240 | 1,258 | 1,210 | 1,258 | 969,000 |
| 2002/07/01 | 1,248 | 1,274 | 1,233 | 1,243 | 967,000 |
| 2002/06/28 | 1,240 | 1,265 | 1,235 | 1,246 | 1,729,000 |
| 2002/06/27 | 1,194 | 1,212 | 1,187 | 1,200 | 1,527,000 |
| 2002/06/26 | 1,198 | 1,202 | 1,180 | 1,190 | 1,676,000 |
| 2002/06/25 | 1,195 | 1,230 | 1,192 | 1,217 | 2,056,000 |
| 2002/06/24 | 1,170 | 1,209 | 1,170 | 1,198 | 1,531,000 |
| 2002/06/21 | 1,170 | 1,190 | 1,165 | 1,175 | 2,229,000 |
| 2002/06/20 | 1,170 | 1,184 | 1,150 | 1,180 | 1,458,000 |
| 2002/06/19 | 1,200 | 1,200 | 1,159 | 1,163 | 1,657,000 |
| 2002/06/18 | 1,170 | 1,188 | 1,161 | 1,185 | 1,242,000 |
| 2002/06/17 | 1,160 | 1,161 | 1,115 | 1,138 | 2,931,000 |
| 2002/06/14 | 1,239 | 1,241 | 1,193 | 1,197 | 3,977,000 |
| 2002/06/13 | 1,253 | 1,267 | 1,231 | 1,232 | 1,457,000 |
| 2002/06/12 | 1,275 | 1,275 | 1,239 | 1,253 | 2,140,000 |
| 2002/06/11 | 1,282 | 1,293 | 1,277 | 1,284 | 1,270,000 |
| 2002/06/10 | 1,314 | 1,326 | 1,290 | 1,294 | 1,462,000 |
| 2002/06/07 | 1,330 | 1,330 | 1,307 | 1,326 | 1,887,000 |
| 2002/06/06 | 1,310 | 1,350 | 1,305 | 1,350 | 1,853,000 |
| 2002/06/05 | 1,329 | 1,358 | 1,329 | 1,345 | 1,757,000 |
| 2002/06/04 | 1,342 | 1,360 | 1,323 | 1,336 | 2,087,000 |
| 2002/06/03 | 1,383 | 1,395 | 1,349 | 1,352 | 1,762,000 |
| 2002/05/31 | 1,398 | 1,437 | 1,384 | 1,384 | 3,271,000 |
| 2002/05/30 | 1,400 | 1,403 | 1,380 | 1,390 | 1,455,000 |
| 2002/05/29 | 1,390 | 1,410 | 1,387 | 1,405 | 1,318,000 |
| 2002/05/28 | 1,396 | 1,398 | 1,372 | 1,397 | 1,094,000 |
| 2002/05/27 | 1,400 | 1,416 | 1,394 | 1,394 | 1,819,000 |
| 2002/05/24 | 1,386 | 1,394 | 1,377 | 1,392 | 1,623,000 |
| 2002/05/23 | 1,380 | 1,380 | 1,367 | 1,376 | 2,115,000 |
| 2002/05/22 | 1,343 | 1,370 | 1,342 | 1,369 | 2,379,000 |
| 2002/05/21 | 1,317 | 1,347 | 1,309 | 1,345 | 2,100,000 |
| 2002/05/20 | 1,334 | 1,350 | 1,326 | 1,346 | 4,021,000 |
| 2002/05/17 | 1,275 | 1,309 | 1,274 | 1,294 | 2,034,000 |
| 2002/05/16 | 1,260 | 1,296 | 1,252 | 1,295 | 1,736,000 |
| 2002/05/15 | 1,235 | 1,245 | 1,213 | 1,231 | 1,403,000 |
| 2002/05/14 | 1,245 | 1,247 | 1,212 | 1,222 | 1,170,000 |
| 2002/05/13 | 1,240 | 1,247 | 1,229 | 1,232 | 1,163,000 |
| 2002/05/10 | 1,278 | 1,286 | 1,270 | 1,271 | 1,148,000 |
| 2002/05/09 | 1,307 | 1,316 | 1,298 | 1,298 | 1,109,000 |
| 2002/05/08 | 1,288 | 1,311 | 1,281 | 1,296 | 1,533,000 |
| 2002/05/07 | 1,280 | 1,303 | 1,261 | 1,291 | 1,464,000 |
| 2002/05/02 | 1,275 | 1,300 | 1,270 | 1,287 | 889,000 |
| 2002/05/01 | 1,280 | 1,295 | 1,255 | 1,261 | 1,962,000 |
| 2002/04/30 | 1,326 | 1,326 | 1,295 | 1,299 | 1,384,000 |
| 2002/04/26 | 1,337 | 1,337 | 1,310 | 1,328 | 2,224,000 |
| 2002/04/25 | 1,310 | 1,317 | 1,300 | 1,317 | 1,516,000 |
| 2002/04/24 | 1,316 | 1,316 | 1,305 | 1,310 | 1,469,000 |
| 2002/04/23 | 1,271 | 1,310 | 1,264 | 1,294 | 1,482,000 |
| 2002/04/22 | 1,294 | 1,303 | 1,278 | 1,296 | 946,000 |
| 2002/04/19 | 1,288 | 1,299 | 1,278 | 1,294 | 1,450,000 |
| 2002/04/18 | 1,284 | 1,287 | 1,270 | 1,278 | 1,280,000 |
| 2002/04/17 | 1,292 | 1,293 | 1,278 | 1,284 | 2,081,000 |
| 2002/04/16 | 1,296 | 1,303 | 1,278 | 1,285 | 1,282,000 |
| 2002/04/15 | 1,238 | 1,276 | 1,232 | 1,276 | 1,167,000 |
| 2002/04/12 | 1,216 | 1,236 | 1,195 | 1,211 | 1,702,000 |
| 2002/04/11 | 1,292 | 1,292 | 1,229 | 1,236 | 1,219,000 |
| 2002/04/10 | 1,297 | 1,318 | 1,287 | 1,292 | 1,347,000 |
| 2002/04/09 | 1,309 | 1,309 | 1,279 | 1,285 | 1,039,000 |
| 2002/04/08 | 1,295 | 1,301 | 1,283 | 1,289 | 749,000 |
| 2002/04/05 | 1,297 | 1,330 | 1,290 | 1,321 | 2,019,000 |
| 2002/04/04 | 1,270 | 1,292 | 1,261 | 1,262 | 1,110,000 |
| 2002/04/03 | 1,224 | 1,295 | 1,210 | 1,270 | 1,077,000 |
| 2002/04/02 | 1,245 | 1,245 | 1,210 | 1,215 | 1,155,000 |
| 2002/04/01 | 1,200 | 1,245 | 1,199 | 1,228 | 981,000 |
| 2002/03/29 | 1,255 | 1,255 | 1,170 | 1,180 | 924,000 |
| 2002/03/28 | 1,250 | 1,254 | 1,233 | 1,246 | 994,000 |
| 2002/03/27 | 1,243 | 1,263 | 1,230 | 1,233 | 1,973,000 |
| 2002/03/26 | 1,202 | 1,239 | 1,200 | 1,223 | 1,196,000 |
| 2002/03/25 | 1,205 | 1,225 | 1,180 | 1,208 | 1,304,000 |
| 2002/03/22 | 1,225 | 1,232 | 1,205 | 1,215 | 1,097,000 |
| 2002/03/20 | 1,240 | 1,243 | 1,211 | 1,225 | 1,026,000 |
| 2002/03/19 | 1,230 | 1,239 | 1,223 | 1,239 | 786,000 |
| 2002/03/18 | 1,218 | 1,236 | 1,210 | 1,210 | 1,143,000 |
| 2002/03/15 | 1,219 | 1,220 | 1,200 | 1,220 | 1,559,000 |
| 2002/03/14 | 1,208 | 1,212 | 1,194 | 1,207 | 700,000 |
| 2002/03/13 | 1,215 | 1,220 | 1,190 | 1,190 | 1,821,000 |
| 2002/03/12 | 1,254 | 1,260 | 1,237 | 1,260 | 1,008,000 |
| 2002/03/11 | 1,266 | 1,267 | 1,230 | 1,255 | 1,280,000 |
| 2002/03/08 | 1,219 | 1,242 | 1,211 | 1,226 | 3,987,000 |
| 2002/03/07 | 1,187 | 1,216 | 1,174 | 1,199 | 1,812,000 |
| 2002/03/06 | 1,179 | 1,199 | 1,167 | 1,167 | 1,158,000 |
| 2002/03/05 | 1,200 | 1,215 | 1,172 | 1,180 | 1,662,000 |
| 2002/03/04 | 1,175 | 1,198 | 1,170 | 1,195 | 1,855,000 |
| 2002/03/01 | 1,159 | 1,160 | 1,131 | 1,156 | 1,222,000 |
| 2002/02/28 | 1,190 | 1,195 | 1,149 | 1,149 | 1,784,000 |
| 2002/02/27 | 1,139 | 1,178 | 1,138 | 1,178 | 1,645,000 |
| 2002/02/26 | 1,147 | 1,148 | 1,124 | 1,138 | 1,094,000 |
| 2002/02/25 | 1,128 | 1,146 | 1,121 | 1,135 | 1,285,000 |
| 2002/02/22 | 1,119 | 1,120 | 1,083 | 1,108 | 1,030,000 |
| 2002/02/21 | 1,074 | 1,109 | 1,065 | 1,099 | 1,368,000 |
| 2002/02/20 | 1,065 | 1,080 | 1,060 | 1,070 | 762,000 |
| 2002/02/19 | 1,108 | 1,116 | 1,060 | 1,067 | 1,600,000 |
| 2002/02/18 | 1,127 | 1,141 | 1,120 | 1,135 | 907,000 |
| 2002/02/15 | 1,132 | 1,132 | 1,113 | 1,120 | 2,183,000 |
| 2002/02/14 | 1,080 | 1,110 | 1,080 | 1,092 | 947,000 |
| 2002/02/13 | 1,060 | 1,087 | 1,060 | 1,074 | 1,114,000 |
| 2002/02/12 | 1,079 | 1,093 | 1,055 | 1,060 | 1,902,000 |
| 2002/02/08 | 1,050 | 1,069 | 1,035 | 1,059 | 2,297,000 |
| 2002/02/07 | 1,025 | 1,050 | 1,019 | 1,044 | 1,055,000 |
| 2002/02/06 | 1,037 | 1,045 | 1,015 | 1,019 | 1,009,000 |
| 2002/02/05 | 1,040 | 1,043 | 1,010 | 1,021 | 1,193,000 |
| 2002/02/04 | 1,040 | 1,049 | 1,025 | 1,031 | 885,000 |
| 2002/02/01 | 1,036 | 1,045 | 1,002 | 1,024 | 1,318,000 |
| 2002/01/31 | 1,045 | 1,045 | 1,035 | 1,045 | 1,247,000 |
| 2002/01/30 | 1,030 | 1,031 | 1,014 | 1,026 | 1,756,000 |
| 2002/01/29 | 1,075 | 1,075 | 1,050 | 1,050 | 1,039,000 |
| 2002/01/28 | 1,067 | 1,085 | 1,061 | 1,067 | 1,284,000 |
| 2002/01/25 | 1,087 | 1,092 | 1,055 | 1,067 | 1,791,000 |
| 2002/01/24 | 1,111 | 1,128 | 1,085 | 1,107 | 1,473,000 |
| 2002/01/23 | 1,110 | 1,119 | 1,105 | 1,111 | 1,181,000 |
| 2002/01/22 | 1,125 | 1,125 | 1,100 | 1,110 | 1,334,000 |
| 2002/01/21 | 1,110 | 1,143 | 1,110 | 1,133 | 983,000 |
| 2002/01/18 | 1,110 | 1,127 | 1,105 | 1,127 | 911,000 |
| 2002/01/17 | 1,090 | 1,108 | 1,087 | 1,101 | 1,021,000 |
| 2002/01/16 | 1,083 | 1,105 | 1,082 | 1,095 | 1,449,000 |
| 2002/01/15 | 1,109 | 1,128 | 1,100 | 1,103 | 2,193,000 |
| 2002/01/11 | 1,120 | 1,120 | 1,089 | 1,112 | 2,281,000 |
| 2002/01/10 | 1,105 | 1,122 | 1,105 | 1,120 | 1,521,000 |
| 2002/01/09 | 1,124 | 1,135 | 1,114 | 1,123 | 2,234,000 |
| 2002/01/08 | 1,179 | 1,180 | 1,145 | 1,155 | 1,147,000 |
| 2002/01/07 | 1,205 | 1,210 | 1,186 | 1,197 | 1,103,000 |
| 2002/01/04 | 1,189 | 1,203 | 1,181 | 1,185 | 623,000 |