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 |
|---|---|---|---|---|---|
| 2008/12/30 | 665 | 684 | 663 | 684 | 1,012,000 |
| 2008/12/29 | 653 | 663 | 650 | 661 | 621,000 |
| 2008/12/26 | 656 | 658 | 650 | 658 | 453,000 |
| 2008/12/25 | 642 | 652 | 642 | 650 | 457,000 |
| 2008/12/24 | 640 | 652 | 637 | 652 | 1,103,000 |
| 2008/12/22 | 638 | 660 | 638 | 660 | 1,421,000 |
| 2008/12/19 | 660 | 663 | 640 | 644 | 1,615,000 |
| 2008/12/18 | 649 | 677 | 646 | 664 | 1,829,000 |
| 2008/12/17 | 661 | 663 | 637 | 656 | 1,678,000 |
| 2008/12/16 | 656 | 659 | 638 | 648 | 1,345,000 |
| 2008/12/15 | 685 | 693 | 672 | 674 | 3,668,000 |
| 2008/12/12 | 654 | 655 | 609 | 619 | 5,948,000 |
| 2008/12/11 | 667 | 685 | 659 | 685 | 2,509,000 |
| 2008/12/10 | 644 | 680 | 642 | 674 | 1,797,000 |
| 2008/12/09 | 646 | 656 | 640 | 654 | 1,682,000 |
| 2008/12/08 | 629 | 658 | 626 | 656 | 2,030,000 |
| 2008/12/05 | 630 | 637 | 621 | 626 | 2,565,000 |
| 2008/12/04 | 653 | 654 | 631 | 640 | 2,276,000 |
| 2008/12/03 | 659 | 674 | 652 | 663 | 2,447,000 |
| 2008/12/02 | 656 | 660 | 641 | 644 | 2,335,000 |
| 2008/12/01 | 715 | 719 | 697 | 710 | 1,365,000 |
| 2008/11/28 | 710 | 715 | 694 | 715 | 1,796,000 |
| 2008/11/27 | 696 | 710 | 686 | 700 | 1,804,000 |
| 2008/11/26 | 674 | 686 | 668 | 676 | 1,416,000 |
| 2008/11/25 | 705 | 713 | 674 | 704 | 2,652,000 |
| 2008/11/21 | 632 | 676 | 624 | 672 | 3,070,000 |
| 2008/11/20 | 662 | 678 | 652 | 652 | 2,015,000 |
| 2008/11/19 | 689 | 703 | 687 | 701 | 2,702,000 |
| 2008/11/18 | 665 | 685 | 662 | 669 | 2,088,000 |
| 2008/11/17 | 681 | 696 | 656 | 678 | 2,886,000 |
| 2008/11/14 | 690 | 717 | 688 | 701 | 2,976,000 |
| 2008/11/13 | 666 | 695 | 659 | 670 | 2,072,000 |
| 2008/11/12 | 675 | 712 | 675 | 706 | 2,230,000 |
| 2008/11/11 | 759 | 759 | 713 | 715 | 2,099,000 |
| 2008/11/10 | 757 | 769 | 736 | 766 | 2,540,000 |
| 2008/11/07 | 692 | 733 | 675 | 707 | 3,880,000 |
| 2008/11/06 | 717 | 743 | 711 | 722 | 2,687,000 |
| 2008/11/05 | 749 | 759 | 735 | 757 | 2,679,000 |
| 2008/11/04 | 716 | 730 | 696 | 724 | 2,762,000 |
| 2008/10/31 | 743 | 750 | 710 | 710 | 3,150,000 |
| 2008/10/30 | 685 | 745 | 676 | 744 | 3,272,000 |
| 2008/10/29 | 660 | 699 | 656 | 695 | 4,059,000 |
| 2008/10/28 | 594 | 659 | 587 | 658 | 4,251,000 |
| 2008/10/27 | 625 | 652 | 594 | 596 | 5,048,000 |
| 2008/10/24 | 680 | 680 | 635 | 635 | 4,486,000 |
| 2008/10/23 | 672 | 695 | 656 | 690 | 4,863,000 |
| 2008/10/22 | 732 | 732 | 702 | 702 | 4,409,000 |
| 2008/10/21 | 733 | 752 | 733 | 752 | 3,754,000 |
| 2008/10/20 | 689 | 725 | 684 | 723 | 3,557,000 |
| 2008/10/17 | 686 | 707 | 686 | 707 | 3,323,000 |
| 2008/10/16 | 690 | 701 | 662 | 666 | 4,065,000 |
| 2008/10/15 | 718 | 728 | 704 | 725 | 4,682,000 |
| 2008/10/14 | 678 | 718 | 662 | 718 | 3,747,000 |
| 2008/10/10 | 618 | 642 | 618 | 618 | 6,254,000 |
| 2008/10/09 | 685 | 728 | 676 | 718 | 4,264,000 |
| 2008/10/08 | 745 | 750 | 702 | 702 | 3,998,000 |
| 2008/10/07 | 775 | 785 | 752 | 775 | 3,588,000 |
| 2008/10/06 | 806 | 811 | 799 | 799 | 2,369,000 |
| 2008/10/03 | 846 | 850 | 814 | 816 | 3,735,000 |
| 2008/10/02 | 847 | 867 | 846 | 856 | 2,872,000 |
| 2008/10/01 | 847 | 850 | 825 | 847 | 4,034,000 |
| 2008/09/30 | 849 | 849 | 818 | 818 | 3,466,000 |
| 2008/09/29 | 880 | 900 | 866 | 866 | 4,169,000 |
| 2008/09/26 | 865 | 879 | 855 | 864 | 3,063,000 |
| 2008/09/25 | 890 | 890 | 865 | 884 | 1,986,000 |
| 2008/09/24 | 880 | 907 | 880 | 902 | 2,853,000 |
| 2008/09/22 | 890 | 895 | 879 | 888 | 2,385,000 |
| 2008/09/19 | 868 | 887 | 850 | 887 | 2,948,000 |
| 2008/09/18 | 854 | 874 | 845 | 866 | 2,863,000 |
| 2008/09/17 | 880 | 890 | 872 | 889 | 2,461,000 |
| 2008/09/16 | 864 | 891 | 863 | 888 | 3,216,000 |
| 2008/09/12 | 921 | 922 | 908 | 914 | 3,965,000 |
| 2008/09/11 | 912 | 920 | 907 | 911 | 1,884,000 |
| 2008/09/10 | 910 | 937 | 910 | 924 | 2,156,000 |
| 2008/09/09 | 930 | 932 | 920 | 926 | 1,552,000 |
| 2008/09/08 | 933 | 942 | 931 | 940 | 1,867,000 |
| 2008/09/05 | 942 | 946 | 926 | 927 | 2,497,000 |
| 2008/09/04 | 952 | 975 | 950 | 965 | 2,433,000 |
| 2008/09/03 | 956 | 969 | 953 | 958 | 2,131,000 |
| 2008/09/02 | 969 | 972 | 941 | 948 | 3,048,000 |
| 2008/09/01 | 974 | 985 | 972 | 975 | 1,317,000 |
| 2008/08/29 | 982 | 991 | 973 | 991 | 2,883,000 |
| 2008/08/28 | 959 | 973 | 959 | 967 | 1,017,000 |
| 2008/08/27 | 969 | 973 | 960 | 964 | 954,000 |
| 2008/08/26 | 966 | 977 | 958 | 973 | 1,341,000 |
| 2008/08/25 | 972 | 985 | 967 | 979 | 1,824,000 |
| 2008/08/22 | 956 | 965 | 954 | 962 | 1,581,000 |
| 2008/08/21 | 972 | 973 | 952 | 955 | 3,410,000 |
| 2008/08/20 | 979 | 981 | 963 | 972 | 2,052,000 |
| 2008/08/19 | 994 | 996 | 978 | 989 | 2,138,000 |
| 2008/08/18 | 992 | 1,016 | 982 | 1,014 | 2,693,000 |
| 2008/08/15 | 978 | 995 | 976 | 993 | 2,778,000 |
| 2008/08/14 | 979 | 997 | 973 | 988 | 5,103,000 |
| 2008/08/13 | 1,040 | 1,042 | 996 | 1,004 | 4,669,000 |
| 2008/08/12 | 1,072 | 1,077 | 1,040 | 1,049 | 4,155,000 |
| 2008/08/11 | 1,098 | 1,122 | 1,092 | 1,121 | 1,236,000 |
| 2008/08/08 | 1,102 | 1,106 | 1,081 | 1,096 | 2,575,000 |
| 2008/08/07 | 1,134 | 1,134 | 1,101 | 1,105 | 1,190,000 |
| 2008/08/06 | 1,120 | 1,127 | 1,110 | 1,125 | 1,857,000 |
| 2008/08/05 | 1,100 | 1,126 | 1,094 | 1,108 | 1,699,000 |
| 2008/08/04 | 1,089 | 1,105 | 1,083 | 1,091 | 1,348,000 |
| 2008/08/01 | 1,110 | 1,122 | 1,100 | 1,103 | 1,291,000 |
| 2008/07/31 | 1,125 | 1,133 | 1,113 | 1,120 | 2,041,000 |
| 2008/07/30 | 1,090 | 1,125 | 1,090 | 1,121 | 1,921,000 |
| 2008/07/29 | 1,092 | 1,093 | 1,075 | 1,087 | 1,288,000 |
| 2008/07/28 | 1,107 | 1,117 | 1,103 | 1,105 | 1,465,000 |
| 2008/07/25 | 1,100 | 1,110 | 1,089 | 1,091 | 1,724,000 |
| 2008/07/24 | 1,106 | 1,120 | 1,096 | 1,120 | 2,094,000 |
| 2008/07/23 | 1,094 | 1,097 | 1,081 | 1,086 | 1,684,000 |
| 2008/07/22 | 1,074 | 1,078 | 1,061 | 1,078 | 1,749,000 |
| 2008/07/18 | 1,070 | 1,075 | 1,058 | 1,060 | 1,363,000 |
| 2008/07/17 | 1,075 | 1,075 | 1,047 | 1,066 | 1,285,000 |
| 2008/07/16 | 1,055 | 1,073 | 1,055 | 1,064 | 1,613,000 |
| 2008/07/15 | 1,101 | 1,103 | 1,059 | 1,075 | 2,833,000 |
| 2008/07/14 | 1,080 | 1,092 | 1,079 | 1,081 | 1,390,000 |
| 2008/07/11 | 1,100 | 1,100 | 1,073 | 1,084 | 3,048,000 |
| 2008/07/10 | 1,084 | 1,096 | 1,075 | 1,090 | 2,813,000 |
| 2008/07/09 | 1,129 | 1,138 | 1,104 | 1,104 | 3,363,000 |
| 2008/07/08 | 1,148 | 1,156 | 1,130 | 1,147 | 2,095,000 |
| 2008/07/07 | 1,149 | 1,150 | 1,138 | 1,148 | 848,000 |
| 2008/07/04 | 1,136 | 1,142 | 1,129 | 1,139 | 2,500,000 |
| 2008/07/03 | 1,129 | 1,147 | 1,129 | 1,135 | 2,399,000 |
| 2008/07/02 | 1,149 | 1,154 | 1,132 | 1,134 | 1,932,000 |
| 2008/07/01 | 1,170 | 1,177 | 1,150 | 1,159 | 1,876,000 |
| 2008/06/30 | 1,173 | 1,183 | 1,165 | 1,169 | 1,993,000 |
| 2008/06/27 | 1,137 | 1,161 | 1,136 | 1,154 | 1,727,000 |
| 2008/06/26 | 1,142 | 1,166 | 1,142 | 1,157 | 1,751,000 |
| 2008/06/25 | 1,146 | 1,155 | 1,134 | 1,152 | 1,463,000 |
| 2008/06/24 | 1,132 | 1,149 | 1,132 | 1,145 | 1,048,000 |
| 2008/06/23 | 1,125 | 1,152 | 1,124 | 1,143 | 1,945,000 |
| 2008/06/20 | 1,144 | 1,152 | 1,134 | 1,139 | 1,509,000 |
| 2008/06/19 | 1,155 | 1,158 | 1,132 | 1,139 | 2,020,000 |
| 2008/06/18 | 1,164 | 1,172 | 1,162 | 1,167 | 1,047,000 |
| 2008/06/17 | 1,161 | 1,172 | 1,154 | 1,169 | 1,796,000 |
| 2008/06/16 | 1,150 | 1,166 | 1,141 | 1,161 | 1,536,000 |
| 2008/06/13 | 1,153 | 1,160 | 1,131 | 1,141 | 7,207,000 |
| 2008/06/12 | 1,149 | 1,155 | 1,138 | 1,149 | 2,210,000 |
| 2008/06/11 | 1,162 | 1,180 | 1,152 | 1,166 | 2,820,000 |
| 2008/06/10 | 1,194 | 1,194 | 1,166 | 1,169 | 1,817,000 |
| 2008/06/09 | 1,175 | 1,189 | 1,175 | 1,185 | 1,900,000 |
| 2008/06/06 | 1,219 | 1,230 | 1,212 | 1,214 | 1,999,000 |
| 2008/06/05 | 1,196 | 1,202 | 1,177 | 1,196 | 2,388,000 |
| 2008/06/04 | 1,183 | 1,206 | 1,182 | 1,195 | 1,998,000 |
| 2008/06/03 | 1,199 | 1,203 | 1,178 | 1,185 | 3,023,000 |
| 2008/06/02 | 1,202 | 1,213 | 1,182 | 1,208 | 2,808,000 |
| 2008/05/30 | 1,200 | 1,226 | 1,192 | 1,214 | 3,983,000 |
| 2008/05/29 | 1,151 | 1,184 | 1,150 | 1,179 | 1,999,000 |
| 2008/05/28 | 1,167 | 1,175 | 1,142 | 1,144 | 2,329,000 |
| 2008/05/27 | 1,167 | 1,184 | 1,167 | 1,178 | 1,223,000 |
| 2008/05/26 | 1,191 | 1,191 | 1,159 | 1,162 | 2,420,000 |
| 2008/05/23 | 1,163 | 1,203 | 1,161 | 1,193 | 2,317,000 |
| 2008/05/22 | 1,163 | 1,178 | 1,155 | 1,178 | 2,270,000 |
| 2008/05/21 | 1,182 | 1,199 | 1,173 | 1,183 | 2,243,000 |
| 2008/05/20 | 1,175 | 1,190 | 1,164 | 1,180 | 1,651,000 |
| 2008/05/19 | 1,198 | 1,203 | 1,187 | 1,193 | 1,531,000 |
| 2008/05/16 | 1,188 | 1,199 | 1,175 | 1,188 | 2,455,000 |
| 2008/05/15 | 1,175 | 1,196 | 1,171 | 1,182 | 3,435,000 |
| 2008/05/14 | 1,127 | 1,141 | 1,119 | 1,141 | 2,588,000 |
| 2008/05/13 | 1,126 | 1,142 | 1,116 | 1,137 | 2,037,000 |
| 2008/05/12 | 1,132 | 1,142 | 1,112 | 1,126 | 1,905,000 |
| 2008/05/09 | 1,157 | 1,159 | 1,141 | 1,141 | 2,809,000 |
| 2008/05/08 | 1,149 | 1,160 | 1,145 | 1,156 | 2,207,000 |
| 2008/05/07 | 1,155 | 1,157 | 1,137 | 1,143 | 1,556,000 |
| 2008/05/02 | 1,157 | 1,157 | 1,135 | 1,143 | 2,098,000 |
| 2008/05/01 | 1,148 | 1,149 | 1,127 | 1,145 | 2,133,000 |
| 2008/04/30 | 1,169 | 1,173 | 1,151 | 1,156 | 2,569,000 |
| 2008/04/28 | 1,177 | 1,183 | 1,149 | 1,159 | 1,880,000 |
| 2008/04/25 | 1,163 | 1,183 | 1,162 | 1,177 | 1,748,000 |
| 2008/04/24 | 1,159 | 1,165 | 1,139 | 1,152 | 1,598,000 |
| 2008/04/23 | 1,151 | 1,165 | 1,144 | 1,160 | 1,634,000 |
| 2008/04/22 | 1,151 | 1,158 | 1,142 | 1,156 | 1,971,000 |
| 2008/04/21 | 1,163 | 1,165 | 1,143 | 1,155 | 1,755,000 |
| 2008/04/18 | 1,155 | 1,166 | 1,146 | 1,164 | 1,770,000 |
| 2008/04/17 | 1,150 | 1,172 | 1,141 | 1,149 | 2,595,000 |
| 2008/04/16 | 1,132 | 1,137 | 1,128 | 1,133 | 1,791,000 |
| 2008/04/15 | 1,155 | 1,155 | 1,135 | 1,135 | 2,955,000 |
| 2008/04/14 | 1,136 | 1,156 | 1,123 | 1,154 | 2,846,000 |
| 2008/04/11 | 1,175 | 1,175 | 1,149 | 1,158 | 3,900,000 |
| 2008/04/10 | 1,177 | 1,177 | 1,157 | 1,161 | 3,293,000 |
| 2008/04/09 | 1,175 | 1,190 | 1,170 | 1,178 | 3,575,000 |
| 2008/04/08 | 1,154 | 1,160 | 1,147 | 1,150 | 3,776,000 |
| 2008/04/07 | 1,165 | 1,172 | 1,154 | 1,164 | 3,423,000 |
| 2008/04/04 | 1,163 | 1,168 | 1,146 | 1,157 | 3,094,000 |
| 2008/04/03 | 1,161 | 1,167 | 1,137 | 1,151 | 5,658,000 |
| 2008/04/02 | 1,187 | 1,187 | 1,162 | 1,168 | 2,997,000 |
| 2008/04/01 | 1,159 | 1,169 | 1,155 | 1,163 | 2,359,000 |
| 2008/03/31 | 1,172 | 1,175 | 1,144 | 1,156 | 3,071,000 |
| 2008/03/28 | 1,180 | 1,185 | 1,168 | 1,171 | 2,929,000 |
| 2008/03/27 | 1,165 | 1,182 | 1,158 | 1,179 | 2,664,000 |
| 2008/03/26 | 1,150 | 1,171 | 1,150 | 1,169 | 2,066,000 |
| 2008/03/25 | 1,170 | 1,172 | 1,156 | 1,165 | 3,616,000 |
| 2008/03/24 | 1,180 | 1,190 | 1,162 | 1,162 | 2,144,000 |
| 2008/03/21 | 1,170 | 1,203 | 1,160 | 1,198 | 2,879,000 |
| 2008/03/19 | 1,190 | 1,190 | 1,146 | 1,159 | 4,857,000 |
| 2008/03/18 | 1,138 | 1,162 | 1,135 | 1,159 | 3,833,000 |
| 2008/03/17 | 1,141 | 1,165 | 1,123 | 1,137 | 4,398,000 |
| 2008/03/14 | 1,165 | 1,187 | 1,152 | 1,158 | 9,267,000 |
| 2008/03/13 | 1,153 | 1,168 | 1,142 | 1,148 | 3,282,000 |
| 2008/03/12 | 1,190 | 1,190 | 1,165 | 1,181 | 2,659,000 |
| 2008/03/11 | 1,174 | 1,178 | 1,152 | 1,157 | 3,239,000 |
| 2008/03/10 | 1,170 | 1,188 | 1,159 | 1,177 | 3,757,000 |
| 2008/03/07 | 1,145 | 1,198 | 1,145 | 1,184 | 3,889,000 |
| 2008/03/06 | 1,186 | 1,196 | 1,166 | 1,168 | 4,445,000 |
| 2008/03/05 | 1,177 | 1,190 | 1,170 | 1,185 | 3,052,000 |
| 2008/03/04 | 1,170 | 1,186 | 1,152 | 1,165 | 5,457,000 |
| 2008/03/03 | 1,130 | 1,189 | 1,128 | 1,152 | 5,123,000 |
| 2008/02/29 | 1,158 | 1,165 | 1,141 | 1,148 | 3,011,000 |
| 2008/02/28 | 1,160 | 1,171 | 1,154 | 1,163 | 2,603,000 |
| 2008/02/27 | 1,179 | 1,192 | 1,164 | 1,174 | 3,835,000 |
| 2008/02/26 | 1,213 | 1,213 | 1,158 | 1,159 | 2,743,000 |
| 2008/02/25 | 1,178 | 1,198 | 1,176 | 1,193 | 2,781,000 |
| 2008/02/22 | 1,175 | 1,177 | 1,161 | 1,177 | 3,204,000 |
| 2008/02/21 | 1,141 | 1,191 | 1,139 | 1,177 | 5,991,000 |
| 2008/02/20 | 1,145 | 1,157 | 1,121 | 1,125 | 3,091,000 |
| 2008/02/19 | 1,135 | 1,183 | 1,130 | 1,145 | 7,330,000 |
| 2008/02/18 | 1,099 | 1,140 | 1,089 | 1,115 | 3,677,000 |
| 2008/02/15 | 1,112 | 1,121 | 1,087 | 1,112 | 4,447,000 |
| 2008/02/14 | 1,089 | 1,123 | 1,080 | 1,111 | 7,802,000 |
| 2008/02/13 | 996 | 1,025 | 996 | 1,009 | 3,243,000 |
| 2008/02/12 | 988 | 999 | 981 | 992 | 2,749,000 |
| 2008/02/08 | 978 | 1,004 | 975 | 998 | 4,200,000 |
| 2008/02/07 | 972 | 1,000 | 965 | 996 | 5,195,000 |
| 2008/02/06 | 1,040 | 1,045 | 971 | 973 | 7,633,000 |
| 2008/02/05 | 1,057 | 1,083 | 1,056 | 1,080 | 1,935,000 |
| 2008/02/04 | 1,050 | 1,064 | 1,043 | 1,052 | 3,544,000 |
| 2008/02/01 | 1,058 | 1,071 | 1,053 | 1,068 | 1,614,000 |
| 2008/01/31 | 1,037 | 1,068 | 1,035 | 1,066 | 3,028,000 |
| 2008/01/30 | 1,057 | 1,057 | 1,028 | 1,034 | 2,954,000 |
| 2008/01/29 | 1,040 | 1,055 | 1,035 | 1,055 | 1,967,000 |
| 2008/01/28 | 1,027 | 1,036 | 1,021 | 1,025 | 2,176,000 |
| 2008/01/25 | 1,034 | 1,046 | 1,027 | 1,041 | 3,825,000 |
| 2008/01/24 | 1,015 | 1,027 | 1,009 | 1,021 | 4,074,000 |
| 2008/01/23 | 1,002 | 1,015 | 989 | 1,003 | 3,156,000 |
| 2008/01/22 | 1,010 | 1,025 | 986 | 988 | 3,761,000 |
| 2008/01/21 | 1,039 | 1,044 | 1,022 | 1,029 | 3,076,000 |
| 2008/01/18 | 1,040 | 1,069 | 1,031 | 1,063 | 3,024,000 |
| 2008/01/17 | 1,048 | 1,069 | 1,038 | 1,067 | 3,148,000 |
| 2008/01/16 | 1,046 | 1,062 | 1,042 | 1,053 | 3,711,000 |
| 2008/01/15 | 1,067 | 1,075 | 1,047 | 1,059 | 3,411,000 |
| 2008/01/11 | 1,071 | 1,092 | 1,057 | 1,064 | 3,160,000 |
| 2008/01/10 | 1,087 | 1,087 | 1,072 | 1,073 | 2,578,000 |
| 2008/01/09 | 1,080 | 1,107 | 1,074 | 1,088 | 4,698,000 |
| 2008/01/08 | 1,072 | 1,083 | 1,064 | 1,080 | 2,381,000 |
| 2008/01/07 | 1,061 | 1,098 | 1,061 | 1,081 | 4,603,000 |
| 2008/01/04 | 1,088 | 1,092 | 1,050 | 1,058 | 2,165,000 |