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 |
|---|---|---|---|---|---|
| 2009/12/30 | 777 | 780 | 750 | 751 | 1,902,000 |
| 2009/12/29 | 756 | 769 | 750 | 769 | 2,476,000 |
| 2009/12/28 | 740 | 751 | 738 | 749 | 1,526,000 |
| 2009/12/25 | 759 | 759 | 740 | 742 | 1,887,000 |
| 2009/12/24 | 768 | 768 | 753 | 759 | 2,189,000 |
| 2009/12/22 | 748 | 760 | 744 | 758 | 1,665,000 |
| 2009/12/21 | 740 | 744 | 734 | 738 | 1,604,000 |
| 2009/12/18 | 733 | 745 | 730 | 743 | 1,836,000 |
| 2009/12/17 | 746 | 752 | 741 | 747 | 1,588,000 |
| 2009/12/16 | 760 | 761 | 743 | 749 | 2,837,000 |
| 2009/12/15 | 718 | 734 | 715 | 725 | 2,084,000 |
| 2009/12/14 | 737 | 740 | 728 | 735 | 2,825,000 |
| 2009/12/11 | 746 | 746 | 727 | 737 | 4,187,000 |
| 2009/12/10 | 728 | 754 | 727 | 739 | 2,926,000 |
| 2009/12/09 | 733 | 740 | 727 | 731 | 2,186,000 |
| 2009/12/08 | 755 | 758 | 744 | 751 | 2,387,000 |
| 2009/12/07 | 758 | 758 | 735 | 743 | 2,147,000 |
| 2009/12/04 | 745 | 748 | 727 | 739 | 2,309,000 |
| 2009/12/03 | 719 | 738 | 717 | 738 | 2,629,000 |
| 2009/12/02 | 703 | 706 | 692 | 705 | 2,392,000 |
| 2009/12/01 | 687 | 713 | 687 | 713 | 2,295,000 |
| 2009/11/30 | 681 | 702 | 676 | 701 | 2,714,000 |
| 2009/11/27 | 694 | 694 | 677 | 682 | 2,000,000 |
| 2009/11/26 | 690 | 710 | 682 | 706 | 2,301,000 |
| 2009/11/25 | 698 | 706 | 691 | 705 | 2,165,000 |
| 2009/11/24 | 720 | 723 | 700 | 708 | 2,507,000 |
| 2009/11/20 | 700 | 723 | 699 | 723 | 2,056,000 |
| 2009/11/19 | 731 | 731 | 713 | 717 | 2,177,000 |
| 2009/11/18 | 719 | 730 | 712 | 730 | 2,206,000 |
| 2009/11/17 | 728 | 732 | 721 | 729 | 2,275,000 |
| 2009/11/16 | 739 | 744 | 728 | 738 | 1,364,000 |
| 2009/11/13 | 738 | 746 | 731 | 740 | 2,135,000 |
| 2009/11/12 | 758 | 760 | 726 | 741 | 3,349,000 |
| 2009/11/11 | 758 | 766 | 753 | 757 | 2,024,000 |
| 2009/11/10 | 770 | 780 | 756 | 756 | 2,099,000 |
| 2009/11/09 | 800 | 800 | 767 | 769 | 1,933,000 |
| 2009/11/06 | 783 | 818 | 774 | 806 | 3,921,000 |
| 2009/11/05 | 777 | 782 | 763 | 773 | 2,038,000 |
| 2009/11/04 | 787 | 787 | 766 | 787 | 2,421,000 |
| 2009/11/02 | 787 | 800 | 779 | 797 | 2,213,000 |
| 2009/10/30 | 815 | 831 | 814 | 825 | 2,781,000 |
| 2009/10/29 | 796 | 803 | 789 | 793 | 1,918,000 |
| 2009/10/28 | 810 | 814 | 802 | 808 | 1,396,000 |
| 2009/10/27 | 829 | 837 | 814 | 817 | 1,570,000 |
| 2009/10/26 | 828 | 843 | 822 | 839 | 1,252,000 |
| 2009/10/23 | 833 | 843 | 825 | 826 | 1,667,000 |
| 2009/10/22 | 833 | 834 | 819 | 833 | 1,510,000 |
| 2009/10/21 | 841 | 848 | 838 | 843 | 866,000 |
| 2009/10/20 | 851 | 858 | 847 | 851 | 937,000 |
| 2009/10/19 | 833 | 852 | 829 | 847 | 1,806,000 |
| 2009/10/16 | 850 | 850 | 841 | 842 | 1,612,000 |
| 2009/10/15 | 837 | 846 | 836 | 844 | 2,158,000 |
| 2009/10/14 | 845 | 845 | 828 | 833 | 2,246,000 |
| 2009/10/13 | 835 | 842 | 831 | 833 | 1,951,000 |
| 2009/10/09 | 821 | 831 | 810 | 825 | 3,026,000 |
| 2009/10/08 | 814 | 822 | 803 | 821 | 1,580,000 |
| 2009/10/07 | 821 | 825 | 809 | 814 | 1,494,000 |
| 2009/10/06 | 810 | 813 | 792 | 811 | 2,097,000 |
| 2009/10/05 | 815 | 822 | 798 | 800 | 1,382,000 |
| 2009/10/02 | 819 | 830 | 802 | 825 | 2,267,000 |
| 2009/10/01 | 841 | 848 | 832 | 842 | 1,367,000 |
| 2009/09/30 | 851 | 856 | 845 | 850 | 1,243,000 |
| 2009/09/29 | 856 | 856 | 840 | 849 | 1,365,000 |
| 2009/09/28 | 845 | 851 | 829 | 850 | 2,489,000 |
| 2009/09/25 | 855 | 865 | 837 | 844 | 2,228,000 |
| 2009/09/24 | 855 | 884 | 854 | 876 | 3,405,000 |
| 2009/09/18 | 864 | 875 | 856 | 865 | 1,852,000 |
| 2009/09/17 | 876 | 883 | 869 | 880 | 1,499,000 |
| 2009/09/16 | 884 | 894 | 869 | 870 | 2,142,000 |
| 2009/09/15 | 864 | 879 | 859 | 869 | 2,288,000 |
| 2009/09/14 | 874 | 875 | 857 | 865 | 2,398,000 |
| 2009/09/11 | 896 | 896 | 874 | 883 | 4,717,000 |
| 2009/09/10 | 889 | 897 | 885 | 895 | 1,314,000 |
| 2009/09/09 | 888 | 894 | 874 | 882 | 1,576,000 |
| 2009/09/08 | 882 | 889 | 880 | 889 | 1,524,000 |
| 2009/09/07 | 880 | 886 | 868 | 874 | 1,472,000 |
| 2009/09/04 | 884 | 886 | 871 | 874 | 1,721,000 |
| 2009/09/03 | 900 | 900 | 885 | 886 | 1,732,000 |
| 2009/09/02 | 888 | 900 | 886 | 900 | 2,422,000 |
| 2009/09/01 | 919 | 929 | 910 | 917 | 1,642,000 |
| 2009/08/31 | 926 | 944 | 909 | 919 | 2,077,000 |
| 2009/08/28 | 915 | 925 | 909 | 925 | 1,610,000 |
| 2009/08/27 | 922 | 923 | 905 | 910 | 1,725,000 |
| 2009/08/26 | 925 | 937 | 922 | 929 | 2,083,000 |
| 2009/08/25 | 916 | 921 | 911 | 915 | 1,269,000 |
| 2009/08/24 | 912 | 935 | 910 | 926 | 1,823,000 |
| 2009/08/21 | 902 | 910 | 891 | 902 | 1,854,000 |
| 2009/08/20 | 899 | 909 | 885 | 905 | 1,428,000 |
| 2009/08/19 | 897 | 899 | 880 | 891 | 1,700,000 |
| 2009/08/18 | 901 | 919 | 896 | 906 | 1,668,000 |
| 2009/08/17 | 915 | 920 | 901 | 901 | 1,885,000 |
| 2009/08/14 | 944 | 944 | 923 | 927 | 2,996,000 |
| 2009/08/13 | 930 | 938 | 914 | 937 | 2,653,000 |
| 2009/08/12 | 942 | 943 | 913 | 920 | 2,886,000 |
| 2009/08/11 | 949 | 958 | 947 | 952 | 1,398,000 |
| 2009/08/10 | 951 | 955 | 934 | 942 | 2,219,000 |
| 2009/08/07 | 953 | 955 | 942 | 950 | 2,185,000 |
| 2009/08/06 | 963 | 975 | 963 | 964 | 1,575,000 |
| 2009/08/05 | 967 | 980 | 950 | 950 | 1,425,000 |
| 2009/08/04 | 977 | 983 | 966 | 966 | 1,554,000 |
| 2009/08/03 | 970 | 970 | 952 | 960 | 1,001,000 |
| 2009/07/31 | 948 | 966 | 945 | 966 | 1,998,000 |
| 2009/07/30 | 954 | 956 | 934 | 954 | 1,656,000 |
| 2009/07/29 | 956 | 969 | 946 | 953 | 1,567,000 |
| 2009/07/28 | 960 | 976 | 956 | 965 | 1,615,000 |
| 2009/07/27 | 956 | 964 | 946 | 950 | 2,975,000 |
| 2009/07/24 | 951 | 961 | 938 | 950 | 2,639,000 |
| 2009/07/23 | 952 | 958 | 939 | 945 | 2,775,000 |
| 2009/07/22 | 947 | 961 | 945 | 951 | 2,078,000 |
| 2009/07/21 | 954 | 960 | 932 | 944 | 2,051,000 |
| 2009/07/17 | 929 | 940 | 923 | 929 | 1,520,000 |
| 2009/07/16 | 936 | 937 | 909 | 911 | 1,927,000 |
| 2009/07/15 | 928 | 941 | 906 | 909 | 2,999,000 |
| 2009/07/14 | 902 | 914 | 900 | 912 | 2,632,000 |
| 2009/07/13 | 923 | 933 | 891 | 892 | 2,126,000 |
| 2009/07/10 | 916 | 931 | 916 | 924 | 3,011,000 |
| 2009/07/09 | 910 | 918 | 900 | 906 | 2,472,000 |
| 2009/07/08 | 944 | 950 | 912 | 916 | 3,319,000 |
| 2009/07/07 | 946 | 969 | 946 | 964 | 2,325,000 |
| 2009/07/06 | 932 | 941 | 920 | 935 | 2,094,000 |
| 2009/07/03 | 954 | 954 | 931 | 946 | 2,235,000 |
| 2009/07/02 | 976 | 991 | 963 | 964 | 2,686,000 |
| 2009/07/01 | 955 | 981 | 955 | 965 | 2,719,000 |
| 2009/06/30 | 954 | 1,000 | 954 | 975 | 6,629,000 |
| 2009/06/29 | 907 | 922 | 895 | 904 | 1,870,000 |
| 2009/06/26 | 911 | 916 | 902 | 907 | 1,558,000 |
| 2009/06/25 | 891 | 918 | 886 | 905 | 2,467,000 |
| 2009/06/24 | 890 | 904 | 876 | 892 | 2,326,000 |
| 2009/06/23 | 900 | 918 | 889 | 892 | 3,867,000 |
| 2009/06/22 | 873 | 899 | 873 | 893 | 1,640,000 |
| 2009/06/19 | 868 | 884 | 866 | 883 | 2,058,000 |
| 2009/06/18 | 879 | 880 | 870 | 878 | 1,200,000 |
| 2009/06/17 | 869 | 893 | 865 | 881 | 1,743,000 |
| 2009/06/16 | 892 | 897 | 866 | 869 | 2,166,000 |
| 2009/06/15 | 903 | 906 | 885 | 902 | 2,234,000 |
| 2009/06/12 | 883 | 902 | 874 | 896 | 5,173,000 |
| 2009/06/11 | 877 | 877 | 867 | 871 | 1,322,000 |
| 2009/06/10 | 864 | 872 | 847 | 870 | 1,703,000 |
| 2009/06/09 | 855 | 866 | 855 | 863 | 1,375,000 |
| 2009/06/08 | 862 | 885 | 859 | 865 | 1,164,000 |
| 2009/06/05 | 871 | 874 | 856 | 862 | 1,227,000 |
| 2009/06/04 | 867 | 873 | 857 | 860 | 1,104,000 |
| 2009/06/03 | 870 | 881 | 865 | 870 | 1,709,000 |
| 2009/06/02 | 885 | 895 | 877 | 880 | 3,029,000 |
| 2009/06/01 | 854 | 877 | 842 | 875 | 1,652,000 |
| 2009/05/29 | 856 | 858 | 845 | 858 | 3,061,000 |
| 2009/05/28 | 833 | 847 | 831 | 846 | 2,525,000 |
| 2009/05/27 | 838 | 859 | 836 | 853 | 3,048,000 |
| 2009/05/26 | 818 | 825 | 811 | 818 | 2,155,000 |
| 2009/05/25 | 791 | 812 | 789 | 803 | 1,881,000 |
| 2009/05/22 | 780 | 793 | 776 | 785 | 1,819,000 |
| 2009/05/21 | 808 | 816 | 781 | 790 | 3,243,000 |
| 2009/05/20 | 829 | 837 | 817 | 824 | 2,283,000 |
| 2009/05/19 | 830 | 843 | 811 | 816 | 3,143,000 |
| 2009/05/18 | 788 | 814 | 779 | 810 | 2,940,000 |
| 2009/05/15 | 781 | 795 | 771 | 787 | 2,497,000 |
| 2009/05/14 | 786 | 796 | 768 | 780 | 2,987,000 |
| 2009/05/13 | 774 | 811 | 768 | 788 | 4,989,000 |
| 2009/05/12 | 730 | 741 | 723 | 731 | 1,887,000 |
| 2009/05/11 | 761 | 769 | 740 | 740 | 2,889,000 |
| 2009/05/08 | 750 | 762 | 746 | 761 | 1,689,000 |
| 2009/05/07 | 772 | 780 | 762 | 770 | 2,394,000 |
| 2009/05/01 | 732 | 740 | 723 | 732 | 1,516,000 |
| 2009/04/30 | 730 | 750 | 730 | 742 | 1,801,000 |
| 2009/04/28 | 726 | 743 | 710 | 711 | 1,785,000 |
| 2009/04/27 | 712 | 728 | 707 | 721 | 1,570,000 |
| 2009/04/24 | 706 | 726 | 697 | 702 | 2,840,000 |
| 2009/04/23 | 718 | 727 | 704 | 726 | 1,786,000 |
| 2009/04/22 | 720 | 721 | 703 | 717 | 2,450,000 |
| 2009/04/21 | 729 | 737 | 722 | 728 | 1,519,000 |
| 2009/04/20 | 751 | 760 | 741 | 759 | 795,000 |
| 2009/04/17 | 764 | 771 | 754 | 759 | 1,877,000 |
| 2009/04/16 | 748 | 775 | 737 | 744 | 1,928,000 |
| 2009/04/15 | 742 | 744 | 727 | 738 | 1,331,000 |
| 2009/04/14 | 750 | 750 | 727 | 743 | 1,586,000 |
| 2009/04/13 | 741 | 757 | 737 | 747 | 1,412,000 |
| 2009/04/10 | 738 | 743 | 723 | 740 | 2,738,000 |
| 2009/04/09 | 708 | 732 | 707 | 728 | 1,802,000 |
| 2009/04/08 | 720 | 720 | 702 | 715 | 1,749,000 |
| 2009/04/07 | 746 | 760 | 737 | 740 | 2,909,000 |
| 2009/04/06 | 734 | 753 | 728 | 753 | 2,125,000 |
| 2009/04/03 | 728 | 728 | 715 | 724 | 1,812,000 |
| 2009/04/02 | 695 | 723 | 679 | 721 | 2,354,000 |
| 2009/04/01 | 670 | 694 | 650 | 691 | 2,923,000 |
| 2009/03/31 | 687 | 694 | 660 | 669 | 3,177,000 |
| 2009/03/30 | 689 | 700 | 666 | 667 | 1,837,000 |
| 2009/03/27 | 685 | 699 | 681 | 682 | 1,660,000 |
| 2009/03/26 | 668 | 685 | 658 | 681 | 1,452,000 |
| 2009/03/25 | 695 | 699 | 679 | 689 | 2,334,000 |
| 2009/03/24 | 670 | 685 | 654 | 680 | 2,937,000 |
| 2009/03/23 | 641 | 652 | 639 | 648 | 2,018,000 |
| 2009/03/19 | 638 | 643 | 618 | 621 | 1,610,000 |
| 2009/03/18 | 635 | 636 | 620 | 631 | 2,424,000 |
| 2009/03/17 | 604 | 619 | 586 | 614 | 2,492,000 |
| 2009/03/16 | 593 | 613 | 591 | 598 | 2,561,000 |
| 2009/03/13 | 582 | 592 | 575 | 584 | 5,292,000 |
| 2009/03/12 | 561 | 574 | 551 | 562 | 2,504,000 |
| 2009/03/11 | 571 | 581 | 567 | 571 | 3,016,000 |
| 2009/03/10 | 537 | 552 | 537 | 544 | 2,608,000 |
| 2009/03/09 | 543 | 554 | 532 | 544 | 2,412,000 |
| 2009/03/06 | 537 | 547 | 533 | 543 | 2,523,000 |
| 2009/03/05 | 547 | 569 | 547 | 564 | 3,328,000 |
| 2009/03/04 | 534 | 556 | 534 | 552 | 2,727,000 |
| 2009/03/03 | 528 | 559 | 528 | 554 | 2,496,000 |
| 2009/03/02 | 555 | 562 | 548 | 553 | 2,708,000 |
| 2009/02/27 | 599 | 604 | 572 | 590 | 3,986,000 |
| 2009/02/26 | 555 | 584 | 554 | 579 | 3,766,000 |
| 2009/02/25 | 543 | 547 | 527 | 547 | 2,771,000 |
| 2009/02/24 | 527 | 543 | 525 | 543 | 1,587,000 |
| 2009/02/23 | 525 | 545 | 523 | 545 | 2,035,000 |
| 2009/02/20 | 560 | 564 | 548 | 555 | 2,514,000 |
| 2009/02/19 | 561 | 564 | 547 | 554 | 2,237,000 |
| 2009/02/18 | 569 | 570 | 553 | 561 | 3,028,000 |
| 2009/02/17 | 600 | 603 | 586 | 591 | 1,822,000 |
| 2009/02/16 | 600 | 609 | 596 | 601 | 1,368,000 |
| 2009/02/13 | 608 | 609 | 597 | 600 | 2,249,000 |
| 2009/02/12 | 606 | 612 | 591 | 593 | 2,511,000 |
| 2009/02/10 | 627 | 635 | 616 | 626 | 2,006,000 |
| 2009/02/09 | 652 | 654 | 617 | 617 | 2,141,000 |
| 2009/02/06 | 639 | 649 | 636 | 640 | 1,378,000 |
| 2009/02/05 | 624 | 640 | 613 | 640 | 2,234,000 |
| 2009/02/04 | 608 | 630 | 608 | 630 | 1,592,000 |
| 2009/02/03 | 605 | 626 | 603 | 604 | 1,450,000 |
| 2009/02/02 | 602 | 615 | 600 | 613 | 1,617,000 |
| 2009/01/30 | 629 | 629 | 608 | 615 | 2,372,000 |
| 2009/01/29 | 635 | 641 | 625 | 636 | 2,059,000 |
| 2009/01/28 | 622 | 636 | 616 | 631 | 1,211,000 |
| 2009/01/27 | 619 | 633 | 612 | 626 | 1,958,000 |
| 2009/01/26 | 606 | 622 | 605 | 612 | 1,697,000 |
| 2009/01/23 | 618 | 618 | 604 | 605 | 1,281,000 |
| 2009/01/22 | 623 | 624 | 601 | 624 | 2,524,000 |
| 2009/01/21 | 621 | 632 | 616 | 618 | 2,325,000 |
| 2009/01/20 | 646 | 649 | 623 | 632 | 1,648,000 |
| 2009/01/19 | 651 | 653 | 636 | 638 | 1,182,000 |
| 2009/01/16 | 637 | 647 | 628 | 647 | 2,388,000 |
| 2009/01/15 | 631 | 641 | 623 | 626 | 3,147,000 |
| 2009/01/14 | 651 | 664 | 641 | 661 | 1,869,000 |
| 2009/01/13 | 681 | 681 | 651 | 655 | 2,333,000 |
| 2009/01/09 | 724 | 738 | 697 | 703 | 3,183,000 |
| 2009/01/08 | 695 | 724 | 695 | 714 | 3,009,000 |
| 2009/01/07 | 715 | 731 | 707 | 720 | 3,623,000 |
| 2009/01/06 | 695 | 704 | 684 | 704 | 1,781,000 |
| 2009/01/05 | 697 | 697 | 665 | 676 | 544,000 |