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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,124 | 1,124 | 1,104 | 1,115 | 557,000 |
| 2003/12/29 | 1,094 | 1,104 | 1,091 | 1,104 | 1,083,000 |
| 2003/12/26 | 1,074 | 1,095 | 1,074 | 1,095 | 580,000 |
| 2003/12/25 | 1,074 | 1,077 | 1,067 | 1,074 | 450,000 |
| 2003/12/24 | 1,090 | 1,090 | 1,070 | 1,078 | 502,000 |
| 2003/12/22 | 1,073 | 1,090 | 1,069 | 1,090 | 1,266,000 |
| 2003/12/19 | 1,077 | 1,085 | 1,060 | 1,067 | 1,935,000 |
| 2003/12/18 | 1,067 | 1,077 | 1,065 | 1,075 | 2,173,000 |
| 2003/12/17 | 1,073 | 1,077 | 1,060 | 1,070 | 1,875,000 |
| 2003/12/16 | 1,056 | 1,080 | 1,053 | 1,053 | 1,584,000 |
| 2003/12/15 | 1,088 | 1,091 | 1,063 | 1,085 | 2,242,000 |
| 2003/12/12 | 1,070 | 1,077 | 1,050 | 1,055 | 3,568,000 |
| 2003/12/11 | 1,050 | 1,074 | 1,030 | 1,055 | 2,586,000 |
| 2003/12/10 | 1,058 | 1,058 | 1,025 | 1,030 | 1,122,000 |
| 2003/12/09 | 1,056 | 1,057 | 1,036 | 1,057 | 1,812,000 |
| 2003/12/08 | 1,051 | 1,064 | 1,024 | 1,024 | 1,605,000 |
| 2003/12/05 | 1,047 | 1,050 | 1,034 | 1,047 | 1,569,000 |
| 2003/12/04 | 1,020 | 1,052 | 1,010 | 1,047 | 3,162,000 |
| 2003/12/03 | 1,018 | 1,018 | 999 | 1,000 | 2,494,000 |
| 2003/12/02 | 1,023 | 1,037 | 1,008 | 1,019 | 1,890,000 |
| 2003/12/01 | 974 | 1,015 | 973 | 1,010 | 2,615,000 |
| 2003/11/28 | 1,002 | 1,013 | 1,001 | 1,004 | 1,670,000 |
| 2003/11/27 | 1,006 | 1,032 | 1,000 | 1,020 | 3,829,000 |
| 2003/11/26 | 971 | 999 | 971 | 986 | 1,564,000 |
| 2003/11/25 | 984 | 996 | 978 | 978 | 1,797,000 |
| 2003/11/21 | 980 | 988 | 969 | 970 | 3,190,000 |
| 2003/11/20 | 963 | 972 | 942 | 960 | 2,752,000 |
| 2003/11/19 | 955 | 967 | 950 | 961 | 2,386,000 |
| 2003/11/18 | 977 | 996 | 962 | 975 | 3,089,000 |
| 2003/11/17 | 973 | 975 | 941 | 957 | 2,881,000 |
| 2003/11/14 | 1,020 | 1,020 | 999 | 1,003 | 4,703,000 |
| 2003/11/13 | 1,024 | 1,045 | 1,013 | 1,040 | 3,201,000 |
| 2003/11/12 | 1,025 | 1,034 | 1,001 | 1,008 | 3,113,000 |
| 2003/11/11 | 1,029 | 1,044 | 1,013 | 1,023 | 2,642,000 |
| 2003/11/10 | 1,070 | 1,070 | 1,048 | 1,049 | 2,136,000 |
| 2003/11/07 | 1,067 | 1,080 | 1,056 | 1,078 | 2,961,000 |
| 2003/11/06 | 1,080 | 1,090 | 1,050 | 1,055 | 4,380,000 |
| 2003/11/05 | 1,104 | 1,104 | 1,067 | 1,090 | 4,231,000 |
| 2003/11/04 | 1,150 | 1,155 | 1,089 | 1,100 | 9,038,000 |
| 2003/10/31 | 1,040 | 1,045 | 1,008 | 1,008 | 2,121,000 |
| 2003/10/30 | 1,035 | 1,046 | 1,033 | 1,043 | 1,230,000 |
| 2003/10/29 | 1,018 | 1,040 | 1,018 | 1,029 | 1,266,000 |
| 2003/10/28 | 1,024 | 1,036 | 1,013 | 1,018 | 1,296,000 |
| 2003/10/27 | 1,005 | 1,029 | 993 | 1,025 | 1,431,000 |
| 2003/10/24 | 982 | 1,011 | 971 | 995 | 1,631,000 |
| 2003/10/23 | 990 | 1,016 | 978 | 981 | 2,494,000 |
| 2003/10/22 | 1,065 | 1,070 | 1,041 | 1,048 | 1,656,000 |
| 2003/10/21 | 1,075 | 1,085 | 1,063 | 1,078 | 1,769,000 |
| 2003/10/20 | 1,070 | 1,086 | 1,060 | 1,075 | 1,391,000 |
| 2003/10/17 | 1,069 | 1,080 | 1,060 | 1,070 | 3,313,000 |
| 2003/10/16 | 1,088 | 1,095 | 1,072 | 1,082 | 4,781,000 |
| 2003/10/15 | 1,019 | 1,095 | 999 | 1,058 | 7,615,000 |
| 2003/10/14 | 1,018 | 1,043 | 1,004 | 1,035 | 4,390,000 |
| 2003/10/10 | 970 | 1,004 | 969 | 994 | 3,799,000 |
| 2003/10/09 | 984 | 988 | 966 | 979 | 1,902,000 |
| 2003/10/08 | 996 | 996 | 975 | 979 | 1,633,000 |
| 2003/10/07 | 979 | 999 | 974 | 998 | 1,725,000 |
| 2003/10/06 | 997 | 997 | 976 | 983 | 1,491,000 |
| 2003/10/03 | 979 | 995 | 975 | 987 | 2,088,000 |
| 2003/10/02 | 957 | 996 | 950 | 970 | 3,880,000 |
| 2003/10/01 | 930 | 940 | 920 | 927 | 1,491,000 |
| 2003/09/30 | 924 | 936 | 919 | 921 | 1,953,000 |
| 2003/09/29 | 924 | 924 | 902 | 911 | 2,684,000 |
| 2003/09/26 | 940 | 942 | 910 | 924 | 6,838,000 |
| 2003/09/25 | 943 | 967 | 940 | 958 | 2,966,000 |
| 2003/09/24 | 974 | 994 | 956 | 964 | 2,660,000 |
| 2003/09/22 | 1,000 | 1,002 | 963 | 966 | 2,469,000 |
| 2003/09/19 | 1,020 | 1,035 | 1,002 | 1,012 | 5,031,000 |
| 2003/09/18 | 1,024 | 1,028 | 1,010 | 1,021 | 5,095,000 |
| 2003/09/17 | 995 | 1,036 | 995 | 1,005 | 8,009,000 |
| 2003/09/16 | 990 | 994 | 981 | 983 | 2,678,000 |
| 2003/09/12 | 978 | 986 | 973 | 979 | 5,220,000 |
| 2003/09/11 | 974 | 979 | 946 | 949 | 3,159,000 |
| 2003/09/10 | 985 | 1,008 | 983 | 984 | 6,530,000 |
| 2003/09/09 | 968 | 983 | 965 | 979 | 2,457,000 |
| 2003/09/08 | 956 | 963 | 954 | 958 | 1,717,000 |
| 2003/09/05 | 980 | 986 | 953 | 956 | 2,693,000 |
| 2003/09/04 | 971 | 983 | 966 | 972 | 2,429,000 |
| 2003/09/03 | 982 | 988 | 956 | 961 | 2,949,000 |
| 2003/09/02 | 968 | 983 | 962 | 976 | 4,419,000 |
| 2003/09/01 | 964 | 980 | 957 | 976 | 5,451,000 |
| 2003/08/29 | 941 | 949 | 939 | 944 | 2,057,000 |
| 2003/08/28 | 949 | 955 | 936 | 943 | 2,377,000 |
| 2003/08/27 | 952 | 953 | 941 | 943 | 2,655,000 |
| 2003/08/26 | 955 | 959 | 937 | 955 | 3,431,000 |
| 2003/08/25 | 960 | 973 | 954 | 965 | 1,461,000 |
| 2003/08/22 | 974 | 983 | 959 | 972 | 2,435,000 |
| 2003/08/21 | 983 | 989 | 975 | 983 | 2,455,000 |
| 2003/08/20 | 982 | 1,019 | 979 | 1,003 | 3,380,000 |
| 2003/08/19 | 997 | 1,001 | 976 | 980 | 2,431,000 |
| 2003/08/18 | 985 | 987 | 972 | 977 | 883,000 |
| 2003/08/15 | 987 | 1,003 | 961 | 983 | 2,875,000 |
| 2003/08/14 | 938 | 967 | 938 | 967 | 1,646,000 |
| 2003/08/13 | 943 | 952 | 930 | 952 | 1,206,000 |
| 2003/08/12 | 947 | 947 | 930 | 942 | 1,571,000 |
| 2003/08/11 | 905 | 930 | 905 | 927 | 1,533,000 |
| 2003/08/08 | 899 | 908 | 894 | 898 | 1,661,000 |
| 2003/08/07 | 905 | 915 | 900 | 903 | 1,618,000 |
| 2003/08/06 | 900 | 920 | 898 | 914 | 1,385,000 |
| 2003/08/05 | 902 | 915 | 901 | 904 | 1,532,000 |
| 2003/08/04 | 910 | 913 | 900 | 900 | 1,049,000 |
| 2003/08/01 | 930 | 930 | 914 | 914 | 2,049,000 |
| 2003/07/31 | 946 | 954 | 914 | 920 | 3,142,000 |
| 2003/07/30 | 958 | 981 | 944 | 944 | 2,022,000 |
| 2003/07/29 | 966 | 972 | 945 | 952 | 2,236,000 |
| 2003/07/28 | 980 | 988 | 963 | 970 | 1,269,000 |
| 2003/07/25 | 981 | 981 | 960 | 969 | 1,799,000 |
| 2003/07/24 | 990 | 1,000 | 975 | 981 | 3,215,000 |
| 2003/07/23 | 946 | 974 | 946 | 970 | 2,393,000 |
| 2003/07/22 | 918 | 955 | 918 | 926 | 2,187,000 |
| 2003/07/18 | 901 | 929 | 900 | 928 | 3,239,000 |
| 2003/07/17 | 959 | 959 | 921 | 921 | 2,487,000 |
| 2003/07/16 | 932 | 975 | 923 | 965 | 4,368,000 |
| 2003/07/15 | 965 | 980 | 942 | 942 | 3,766,000 |
| 2003/07/14 | 980 | 999 | 971 | 971 | 3,782,000 |
| 2003/07/11 | 1,018 | 1,019 | 987 | 1,000 | 5,162,000 |
| 2003/07/10 | 1,015 | 1,074 | 1,000 | 1,052 | 5,796,000 |
| 2003/07/09 | 965 | 1,038 | 963 | 1,035 | 8,429,000 |
| 2003/07/08 | 950 | 960 | 930 | 939 | 3,063,000 |
| 2003/07/07 | 910 | 933 | 903 | 926 | 2,063,000 |
| 2003/07/04 | 890 | 914 | 885 | 906 | 2,245,000 |
| 2003/07/03 | 925 | 930 | 879 | 900 | 3,611,000 |
| 2003/07/02 | 872 | 906 | 861 | 903 | 2,686,000 |
| 2003/07/01 | 850 | 872 | 842 | 868 | 2,007,000 |
| 2003/06/30 | 870 | 873 | 859 | 860 | 2,241,000 |
| 2003/06/27 | 828 | 869 | 827 | 864 | 2,912,000 |
| 2003/06/26 | 820 | 825 | 805 | 817 | 1,376,000 |
| 2003/06/25 | 830 | 834 | 819 | 830 | 1,734,000 |
| 2003/06/24 | 844 | 846 | 832 | 835 | 936,000 |
| 2003/06/23 | 852 | 855 | 845 | 850 | 1,151,000 |
| 2003/06/20 | 840 | 855 | 840 | 850 | 1,546,000 |
| 2003/06/19 | 853 | 853 | 836 | 848 | 1,377,000 |
| 2003/06/18 | 848 | 854 | 844 | 844 | 1,701,000 |
| 2003/06/17 | 842 | 845 | 834 | 841 | 1,334,000 |
| 2003/06/16 | 832 | 838 | 825 | 833 | 1,124,000 |
| 2003/06/13 | 845 | 853 | 836 | 845 | 5,370,000 |
| 2003/06/12 | 829 | 852 | 829 | 841 | 2,870,000 |
| 2003/06/11 | 807 | 828 | 807 | 817 | 2,389,000 |
| 2003/06/10 | 822 | 823 | 807 | 813 | 1,388,000 |
| 2003/06/09 | 839 | 841 | 832 | 832 | 2,858,000 |
| 2003/06/06 | 814 | 829 | 814 | 827 | 2,294,000 |
| 2003/06/05 | 803 | 807 | 801 | 804 | 1,258,000 |
| 2003/06/04 | 797 | 810 | 791 | 796 | 1,565,000 |
| 2003/06/03 | 787 | 791 | 781 | 787 | 1,084,000 |
| 2003/06/02 | 781 | 792 | 777 | 786 | 2,071,000 |
| 2003/05/30 | 765 | 778 | 761 | 771 | 1,706,000 |
| 2003/05/29 | 757 | 767 | 752 | 765 | 2,334,000 |
| 2003/05/28 | 761 | 765 | 751 | 755 | 1,988,000 |
| 2003/05/27 | 760 | 762 | 741 | 755 | 4,674,000 |
| 2003/05/26 | 734 | 748 | 733 | 740 | 1,227,000 |
| 2003/05/23 | 726 | 740 | 721 | 732 | 2,041,000 |
| 2003/05/22 | 735 | 739 | 714 | 727 | 1,993,000 |
| 2003/05/21 | 730 | 748 | 728 | 735 | 598,000 |
| 2003/05/20 | 730 | 742 | 723 | 735 | 683,000 |
| 2003/05/19 | 739 | 741 | 715 | 732 | 1,766,000 |
| 2003/05/16 | 756 | 759 | 745 | 749 | 966,000 |
| 2003/05/15 | 763 | 771 | 753 | 760 | 1,828,000 |
| 2003/05/14 | 750 | 757 | 748 | 756 | 1,794,000 |
| 2003/05/13 | 766 | 773 | 756 | 756 | 1,765,000 |
| 2003/05/12 | 758 | 760 | 753 | 756 | 1,756,000 |
| 2003/05/09 | 738 | 744 | 725 | 741 | 3,063,000 |
| 2003/05/08 | 693 | 732 | 690 | 730 | 4,749,000 |
| 2003/05/07 | 772 | 776 | 743 | 753 | 1,607,000 |
| 2003/05/06 | 754 | 771 | 754 | 762 | 1,227,000 |
| 2003/05/02 | 754 | 754 | 739 | 747 | 1,533,000 |
| 2003/05/01 | 756 | 772 | 751 | 764 | 1,658,000 |
| 2003/04/30 | 749 | 761 | 741 | 756 | 2,149,000 |
| 2003/04/28 | 727 | 736 | 721 | 722 | 1,605,000 |
| 2003/04/25 | 728 | 736 | 721 | 726 | 1,954,000 |
| 2003/04/24 | 727 | 740 | 723 | 740 | 1,854,000 |
| 2003/04/23 | 724 | 732 | 720 | 727 | 1,751,000 |
| 2003/04/22 | 737 | 738 | 718 | 724 | 1,636,000 |
| 2003/04/21 | 726 | 743 | 726 | 737 | 1,310,000 |
| 2003/04/18 | 725 | 735 | 722 | 730 | 1,329,000 |
| 2003/04/17 | 710 | 722 | 707 | 717 | 1,042,000 |
| 2003/04/16 | 720 | 722 | 706 | 714 | 2,008,000 |
| 2003/04/15 | 712 | 721 | 705 | 714 | 3,672,000 |
| 2003/04/14 | 726 | 735 | 707 | 717 | 1,340,000 |
| 2003/04/11 | 740 | 752 | 725 | 729 | 1,605,000 |
| 2003/04/10 | 765 | 765 | 747 | 750 | 949,000 |
| 2003/04/09 | 785 | 785 | 762 | 765 | 909,000 |
| 2003/04/08 | 779 | 785 | 772 | 778 | 878,000 |
| 2003/04/07 | 783 | 784 | 771 | 781 | 547,000 |
| 2003/04/04 | 754 | 768 | 748 | 768 | 936,000 |
| 2003/04/03 | 772 | 775 | 747 | 753 | 1,871,000 |
| 2003/04/02 | 775 | 781 | 757 | 773 | 969,000 |
| 2003/04/01 | 753 | 769 | 753 | 761 | 914,000 |
| 2003/03/31 | 808 | 808 | 748 | 753 | 1,934,000 |
| 2003/03/28 | 802 | 818 | 798 | 805 | 1,685,000 |
| 2003/03/27 | 783 | 799 | 780 | 798 | 1,157,000 |
| 2003/03/26 | 793 | 793 | 771 | 773 | 1,889,000 |
| 2003/03/25 | 785 | 802 | 779 | 786 | 1,339,000 |
| 2003/03/24 | 785 | 795 | 780 | 793 | 1,786,000 |
| 2003/03/20 | 760 | 784 | 753 | 766 | 1,975,000 |
| 2003/03/19 | 737 | 755 | 737 | 750 | 1,758,000 |
| 2003/03/18 | 752 | 762 | 736 | 736 | 1,645,000 |
| 2003/03/17 | 741 | 753 | 735 | 742 | 1,176,000 |
| 2003/03/14 | 741 | 758 | 741 | 745 | 3,815,000 |
| 2003/03/13 | 755 | 765 | 750 | 751 | 1,779,000 |
| 2003/03/12 | 749 | 762 | 732 | 750 | 2,577,000 |
| 2003/03/11 | 780 | 789 | 749 | 750 | 2,539,000 |
| 2003/03/10 | 800 | 813 | 795 | 799 | 2,804,000 |
| 2003/03/07 | 823 | 827 | 809 | 810 | 1,295,000 |
| 2003/03/06 | 824 | 837 | 824 | 826 | 1,022,000 |
| 2003/03/05 | 814 | 832 | 812 | 831 | 1,139,000 |
| 2003/03/04 | 820 | 823 | 813 | 820 | 1,001,000 |
| 2003/03/03 | 814 | 824 | 809 | 824 | 1,380,000 |
| 2003/02/28 | 820 | 825 | 809 | 814 | 1,879,000 |
| 2003/02/27 | 827 | 832 | 815 | 821 | 1,324,000 |
| 2003/02/26 | 822 | 834 | 822 | 823 | 687,000 |
| 2003/02/25 | 836 | 839 | 811 | 822 | 1,555,000 |
| 2003/02/24 | 844 | 849 | 836 | 840 | 723,000 |
| 2003/02/21 | 848 | 858 | 836 | 836 | 1,163,000 |
| 2003/02/20 | 849 | 851 | 842 | 848 | 1,237,000 |
| 2003/02/19 | 854 | 855 | 846 | 846 | 1,572,000 |
| 2003/02/18 | 852 | 859 | 846 | 847 | 1,726,000 |
| 2003/02/17 | 857 | 863 | 854 | 858 | 996,000 |
| 2003/02/14 | 853 | 855 | 848 | 854 | 2,009,000 |
| 2003/02/13 | 853 | 853 | 841 | 845 | 1,472,000 |
| 2003/02/12 | 841 | 855 | 841 | 855 | 994,000 |
| 2003/02/10 | 836 | 848 | 835 | 840 | 850,000 |
| 2003/02/07 | 838 | 844 | 831 | 840 | 866,000 |
| 2003/02/06 | 852 | 852 | 833 | 837 | 2,406,000 |
| 2003/02/05 | 825 | 849 | 824 | 839 | 1,258,000 |
| 2003/02/04 | 827 | 841 | 822 | 832 | 1,385,000 |
| 2003/02/03 | 806 | 824 | 803 | 817 | 2,278,000 |
| 2003/01/31 | 823 | 828 | 813 | 816 | 2,004,000 |
| 2003/01/30 | 839 | 845 | 831 | 831 | 1,357,000 |
| 2003/01/29 | 856 | 857 | 832 | 838 | 2,230,000 |
| 2003/01/28 | 865 | 870 | 858 | 864 | 808,000 |
| 2003/01/27 | 877 | 880 | 864 | 873 | 713,000 |
| 2003/01/24 | 884 | 890 | 868 | 876 | 2,066,000 |
| 2003/01/23 | 853 | 886 | 847 | 885 | 2,937,000 |
| 2003/01/22 | 856 | 864 | 845 | 846 | 2,162,000 |
| 2003/01/21 | 858 | 858 | 848 | 852 | 1,115,000 |
| 2003/01/20 | 851 | 857 | 841 | 848 | 2,198,000 |
| 2003/01/17 | 855 | 866 | 854 | 865 | 1,408,000 |
| 2003/01/16 | 856 | 856 | 844 | 851 | 1,201,000 |
| 2003/01/15 | 848 | 857 | 838 | 855 | 2,101,000 |
| 2003/01/14 | 841 | 849 | 838 | 841 | 1,164,000 |
| 2003/01/10 | 845 | 846 | 833 | 841 | 1,565,000 |
| 2003/01/09 | 843 | 852 | 840 | 844 | 1,577,000 |
| 2003/01/08 | 862 | 864 | 850 | 854 | 1,698,000 |
| 2003/01/07 | 900 | 900 | 875 | 879 | 1,311,000 |
| 2003/01/06 | 892 | 900 | 888 | 900 | 714,000 |