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 |
---|---|---|---|---|---|
2012/12/28 | 524 | 537 | 524 | 532 | 3,387,000 |
2012/12/27 | 517 | 529 | 517 | 520 | 2,778,000 |
2012/12/26 | 511 | 515 | 508 | 514 | 2,175,000 |
2012/12/25 | 516 | 517 | 506 | 508 | 1,657,000 |
2012/12/21 | 518 | 524 | 508 | 511 | 4,185,000 |
2012/12/20 | 516 | 524 | 511 | 514 | 5,206,000 |
2012/12/19 | 520 | 522 | 514 | 520 | 3,048,000 |
2012/12/18 | 513 | 520 | 512 | 514 | 2,381,000 |
2012/12/17 | 515 | 516 | 509 | 515 | 3,034,000 |
2012/12/14 | 520 | 520 | 511 | 512 | 6,076,000 |
2012/12/13 | 521 | 531 | 520 | 524 | 3,315,000 |
2012/12/12 | 514 | 520 | 513 | 517 | 1,856,000 |
2012/12/11 | 512 | 515 | 511 | 512 | 1,488,000 |
2012/12/10 | 519 | 520 | 511 | 515 | 2,485,000 |
2012/12/07 | 511 | 519 | 509 | 517 | 2,295,000 |
2012/12/06 | 501 | 514 | 501 | 511 | 2,409,000 |
2012/12/05 | 494 | 496 | 490 | 495 | 3,233,000 |
2012/12/04 | 503 | 505 | 496 | 497 | 2,022,000 |
2012/12/03 | 510 | 511 | 502 | 503 | 1,669,000 |
2012/11/30 | 513 | 515 | 508 | 510 | 1,934,000 |
2012/11/29 | 497 | 510 | 496 | 508 | 1,625,000 |
2012/11/28 | 505 | 507 | 494 | 494 | 1,917,000 |
2012/11/27 | 511 | 514 | 507 | 510 | 1,725,000 |
2012/11/26 | 517 | 517 | 507 | 509 | 2,144,000 |
2012/11/22 | 496 | 508 | 495 | 508 | 1,944,000 |
2012/11/21 | 492 | 494 | 485 | 490 | 1,619,000 |
2012/11/20 | 482 | 491 | 481 | 489 | 2,424,000 |
2012/11/19 | 482 | 486 | 474 | 478 | 2,011,000 |
2012/11/16 | 462 | 473 | 461 | 471 | 2,412,000 |
2012/11/15 | 452 | 463 | 449 | 463 | 2,193,000 |
2012/11/14 | 449 | 453 | 445 | 451 | 1,514,000 |
2012/11/13 | 454 | 454 | 443 | 450 | 2,405,000 |
2012/11/12 | 456 | 458 | 452 | 454 | 1,937,000 |
2012/11/09 | 458 | 462 | 454 | 460 | 2,356,000 |
2012/11/08 | 465 | 468 | 463 | 466 | 1,636,000 |
2012/11/07 | 466 | 474 | 464 | 469 | 1,964,000 |
2012/11/06 | 463 | 463 | 458 | 461 | 1,307,000 |
2012/11/05 | 463 | 468 | 463 | 466 | 1,489,000 |
2012/11/02 | 465 | 467 | 460 | 464 | 1,462,000 |
2012/11/01 | 465 | 465 | 457 | 463 | 1,405,000 |
2012/10/31 | 465 | 468 | 459 | 461 | 2,715,000 |
2012/10/30 | 457 | 466 | 455 | 462 | 5,895,000 |
2012/10/29 | 454 | 459 | 453 | 458 | 2,678,000 |
2012/10/26 | 454 | 463 | 450 | 451 | 2,813,000 |
2012/10/25 | 445 | 456 | 444 | 455 | 2,004,000 |
2012/10/24 | 444 | 452 | 443 | 445 | 1,373,000 |
2012/10/23 | 453 | 455 | 445 | 452 | 2,335,000 |
2012/10/22 | 435 | 450 | 433 | 448 | 2,033,000 |
2012/10/19 | 443 | 450 | 441 | 443 | 2,249,000 |
2012/10/18 | 441 | 448 | 435 | 447 | 2,765,000 |
2012/10/17 | 433 | 441 | 428 | 436 | 2,583,000 |
2012/10/16 | 420 | 428 | 418 | 427 | 1,741,000 |
2012/10/15 | 421 | 421 | 415 | 420 | 2,336,000 |
2012/10/12 | 420 | 422 | 415 | 420 | 3,453,000 |
2012/10/11 | 408 | 416 | 404 | 412 | 2,581,000 |
2012/10/10 | 423 | 423 | 408 | 411 | 3,199,000 |
2012/10/09 | 449 | 449 | 429 | 431 | 2,962,000 |
2012/10/05 | 445 | 451 | 445 | 448 | 1,516,000 |
2012/10/04 | 444 | 445 | 433 | 443 | 1,779,000 |
2012/10/03 | 444 | 446 | 437 | 444 | 2,796,000 |
2012/10/02 | 447 | 448 | 442 | 444 | 2,430,000 |
2012/10/01 | 447 | 449 | 445 | 447 | 1,870,000 |
2012/09/28 | 465 | 466 | 443 | 453 | 4,002,000 |
2012/09/27 | 460 | 463 | 457 | 462 | 1,390,000 |
2012/09/26 | 465 | 467 | 460 | 462 | 1,413,000 |
2012/09/25 | 470 | 479 | 470 | 479 | 1,413,000 |
2012/09/24 | 475 | 479 | 470 | 474 | 1,432,000 |
2012/09/21 | 473 | 478 | 470 | 475 | 1,784,000 |
2012/09/20 | 475 | 479 | 468 | 471 | 2,014,000 |
2012/09/19 | 477 | 481 | 470 | 478 | 2,177,000 |
2012/09/18 | 471 | 475 | 467 | 471 | 1,801,000 |
2012/09/14 | 463 | 469 | 462 | 466 | 3,354,000 |
2012/09/13 | 460 | 463 | 458 | 459 | 1,926,000 |
2012/09/12 | 461 | 468 | 457 | 461 | 2,883,000 |
2012/09/11 | 462 | 466 | 461 | 464 | 1,523,000 |
2012/09/10 | 461 | 468 | 459 | 464 | 1,153,000 |
2012/09/07 | 458 | 464 | 458 | 461 | 2,110,000 |
2012/09/06 | 443 | 448 | 442 | 446 | 2,735,000 |
2012/09/05 | 451 | 451 | 443 | 444 | 1,361,000 |
2012/09/04 | 451 | 458 | 448 | 452 | 2,401,000 |
2012/09/03 | 458 | 461 | 451 | 452 | 1,656,000 |
2012/08/31 | 461 | 464 | 458 | 458 | 1,926,000 |
2012/08/30 | 468 | 469 | 462 | 464 | 1,157,000 |
2012/08/29 | 466 | 472 | 466 | 469 | 907,000 |
2012/08/28 | 483 | 483 | 463 | 466 | 2,794,000 |
2012/08/27 | 482 | 483 | 475 | 477 | 1,225,000 |
2012/08/24 | 470 | 478 | 470 | 476 | 1,173,000 |
2012/08/23 | 475 | 480 | 472 | 478 | 2,648,000 |
2012/08/22 | 483 | 484 | 474 | 479 | 1,205,000 |
2012/08/21 | 489 | 489 | 483 | 484 | 2,123,000 |
2012/08/20 | 487 | 490 | 485 | 489 | 1,499,000 |
2012/08/17 | 481 | 490 | 476 | 485 | 2,975,000 |
2012/08/16 | 474 | 477 | 471 | 476 | 1,633,000 |
2012/08/15 | 481 | 483 | 471 | 474 | 1,790,000 |
2012/08/14 | 469 | 478 | 467 | 476 | 2,910,000 |
2012/08/13 | 466 | 469 | 465 | 467 | 1,195,000 |
2012/08/10 | 464 | 470 | 462 | 466 | 2,040,000 |
2012/08/09 | 461 | 470 | 460 | 468 | 3,077,000 |
2012/08/08 | 482 | 484 | 462 | 463 | 4,231,000 |
2012/08/07 | 454 | 466 | 454 | 464 | 1,579,000 |
2012/08/06 | 456 | 459 | 452 | 454 | 3,151,000 |
2012/08/03 | 468 | 468 | 448 | 450 | 4,837,000 |
2012/08/02 | 479 | 488 | 475 | 476 | 2,807,000 |
2012/08/01 | 481 | 483 | 478 | 481 | 2,037,000 |
2012/07/31 | 490 | 492 | 487 | 488 | 2,077,000 |
2012/07/30 | 484 | 489 | 481 | 489 | 1,741,000 |
2012/07/27 | 481 | 487 | 478 | 482 | 1,683,000 |
2012/07/26 | 472 | 477 | 468 | 476 | 1,912,000 |
2012/07/25 | 479 | 479 | 465 | 469 | 3,035,000 |
2012/07/24 | 488 | 492 | 485 | 487 | 2,501,000 |
2012/07/23 | 493 | 497 | 488 | 489 | 2,389,000 |
2012/07/20 | 502 | 508 | 500 | 501 | 2,517,000 |
2012/07/19 | 509 | 517 | 500 | 501 | 2,776,000 |
2012/07/18 | 516 | 519 | 506 | 508 | 2,473,000 |
2012/07/17 | 515 | 521 | 512 | 515 | 2,796,000 |
2012/07/13 | 519 | 521 | 514 | 515 | 3,335,000 |
2012/07/12 | 518 | 523 | 513 | 513 | 3,800,000 |
2012/07/11 | 528 | 531 | 522 | 526 | 2,216,000 |
2012/07/10 | 538 | 542 | 530 | 531 | 3,755,000 |
2012/07/09 | 528 | 536 | 528 | 535 | 1,513,000 |
2012/07/06 | 535 | 540 | 531 | 536 | 2,171,000 |
2012/07/05 | 528 | 536 | 528 | 534 | 1,993,000 |
2012/07/04 | 534 | 535 | 526 | 530 | 1,693,000 |
2012/07/03 | 530 | 533 | 527 | 531 | 2,666,000 |
2012/07/02 | 533 | 534 | 524 | 529 | 2,584,000 |
2012/06/29 | 519 | 534 | 516 | 530 | 2,905,000 |
2012/06/28 | 518 | 522 | 516 | 521 | 2,202,000 |
2012/06/27 | 501 | 516 | 501 | 515 | 2,940,000 |
2012/06/26 | 495 | 506 | 493 | 499 | 2,374,000 |
2012/06/25 | 513 | 513 | 501 | 501 | 1,525,000 |
2012/06/22 | 503 | 513 | 500 | 511 | 2,589,000 |
2012/06/21 | 498 | 509 | 496 | 507 | 3,692,000 |
2012/06/20 | 485 | 500 | 485 | 497 | 3,879,000 |
2012/06/19 | 482 | 486 | 477 | 478 | 1,965,000 |
2012/06/18 | 476 | 488 | 476 | 481 | 2,867,000 |
2012/06/15 | 479 | 481 | 467 | 468 | 4,869,000 |
2012/06/14 | 483 | 483 | 475 | 478 | 3,002,000 |
2012/06/13 | 481 | 487 | 477 | 483 | 2,340,000 |
2012/06/12 | 481 | 483 | 474 | 479 | 2,176,000 |
2012/06/11 | 482 | 492 | 481 | 489 | 2,462,000 |
2012/06/08 | 487 | 487 | 471 | 474 | 4,341,000 |
2012/06/07 | 487 | 490 | 482 | 487 | 2,062,000 |
2012/06/06 | 478 | 484 | 474 | 483 | 2,926,000 |
2012/06/05 | 464 | 475 | 462 | 473 | 2,732,000 |
2012/06/04 | 456 | 463 | 455 | 463 | 1,892,000 |
2012/06/01 | 475 | 477 | 466 | 467 | 3,762,000 |
2012/05/31 | 477 | 479 | 471 | 478 | 5,858,000 |
2012/05/30 | 489 | 489 | 480 | 486 | 3,898,000 |
2012/05/29 | 481 | 492 | 478 | 492 | 3,376,000 |
2012/05/28 | 494 | 494 | 480 | 483 | 3,675,000 |
2012/05/25 | 492 | 497 | 487 | 491 | 4,208,000 |
2012/05/24 | 480 | 487 | 474 | 482 | 3,388,000 |
2012/05/23 | 487 | 487 | 480 | 482 | 3,138,000 |
2012/05/22 | 488 | 496 | 488 | 490 | 3,065,000 |
2012/05/21 | 484 | 487 | 480 | 486 | 2,456,000 |
2012/05/18 | 485 | 486 | 478 | 482 | 3,248,000 |
2012/05/17 | 482 | 497 | 480 | 494 | 3,651,000 |
2012/05/16 | 487 | 491 | 481 | 485 | 3,399,000 |
2012/05/15 | 496 | 497 | 487 | 491 | 3,148,000 |
2012/05/14 | 497 | 501 | 493 | 496 | 1,958,000 |
2012/05/11 | 500 | 502 | 493 | 495 | 3,098,000 |
2012/05/10 | 503 | 509 | 499 | 500 | 2,751,000 |
2012/05/09 | 501 | 511 | 496 | 508 | 4,407,000 |
2012/05/08 | 507 | 512 | 504 | 510 | 2,390,000 |
2012/05/07 | 511 | 513 | 503 | 505 | 3,603,000 |
2012/05/02 | 529 | 531 | 523 | 524 | 2,345,000 |
2012/05/01 | 540 | 540 | 523 | 524 | 3,563,000 |
2012/04/27 | 547 | 553 | 537 | 543 | 3,238,000 |
2012/04/26 | 547 | 550 | 542 | 544 | 3,085,000 |
2012/04/25 | 552 | 553 | 542 | 547 | 3,255,000 |
2012/04/24 | 543 | 552 | 543 | 549 | 2,847,000 |
2012/04/23 | 549 | 552 | 543 | 547 | 2,276,000 |
2012/04/20 | 551 | 557 | 545 | 548 | 2,753,000 |
2012/04/19 | 558 | 560 | 551 | 554 | 3,029,000 |
2012/04/18 | 559 | 566 | 558 | 564 | 2,218,000 |
2012/04/17 | 558 | 565 | 555 | 562 | 1,907,000 |
2012/04/16 | 557 | 567 | 555 | 563 | 2,262,000 |
2012/04/13 | 569 | 572 | 557 | 562 | 6,330,000 |
2012/04/12 | 569 | 572 | 565 | 568 | 2,823,000 |
2012/04/11 | 573 | 573 | 565 | 568 | 3,688,000 |
2012/04/10 | 585 | 586 | 571 | 576 | 4,779,000 |
2012/04/09 | 590 | 593 | 586 | 587 | 2,114,000 |
2012/04/06 | 602 | 605 | 594 | 597 | 2,240,000 |
2012/04/05 | 602 | 611 | 601 | 606 | 2,569,000 |
2012/04/04 | 630 | 632 | 609 | 610 | 2,803,000 |
2012/04/03 | 630 | 634 | 628 | 633 | 1,628,000 |
2012/04/02 | 646 | 646 | 632 | 633 | 2,610,000 |
2012/03/30 | 651 | 653 | 643 | 646 | 3,762,000 |
2012/03/29 | 661 | 665 | 651 | 655 | 3,858,000 |
2012/03/28 | 642 | 671 | 637 | 662 | 12,122,000 |
2012/03/27 | 622 | 629 | 615 | 622 | 3,135,000 |
2012/03/26 | 620 | 621 | 611 | 612 | 2,391,000 |
2012/03/23 | 621 | 627 | 620 | 625 | 2,153,000 |
2012/03/22 | 620 | 626 | 618 | 625 | 2,458,000 |
2012/03/21 | 619 | 624 | 618 | 620 | 2,708,000 |
2012/03/19 | 622 | 627 | 621 | 623 | 1,073,000 |
2012/03/16 | 620 | 623 | 618 | 622 | 2,198,000 |
2012/03/15 | 627 | 629 | 622 | 623 | 2,674,000 |
2012/03/14 | 629 | 630 | 624 | 624 | 2,289,000 |
2012/03/13 | 623 | 629 | 617 | 619 | 2,624,000 |
2012/03/12 | 630 | 630 | 621 | 622 | 2,414,000 |
2012/03/09 | 625 | 635 | 619 | 627 | 5,915,000 |
2012/03/08 | 625 | 626 | 614 | 616 | 3,004,000 |
2012/03/07 | 618 | 625 | 616 | 619 | 2,342,000 |
2012/03/06 | 628 | 633 | 624 | 627 | 2,453,000 |
2012/03/05 | 624 | 632 | 621 | 625 | 2,336,000 |
2012/03/02 | 635 | 637 | 626 | 629 | 3,673,000 |
2012/03/01 | 648 | 648 | 625 | 629 | 4,599,000 |
2012/02/29 | 641 | 649 | 637 | 639 | 5,381,000 |
2012/02/28 | 638 | 641 | 625 | 639 | 5,134,000 |
2012/02/27 | 644 | 647 | 637 | 638 | 2,883,000 |
2012/02/24 | 646 | 652 | 640 | 644 | 2,823,000 |
2012/02/23 | 648 | 650 | 643 | 648 | 2,000,000 |
2012/02/22 | 641 | 650 | 638 | 647 | 2,581,000 |
2012/02/21 | 635 | 646 | 634 | 637 | 2,430,000 |
2012/02/20 | 648 | 648 | 640 | 643 | 1,442,000 |
2012/02/17 | 634 | 640 | 630 | 638 | 2,224,000 |
2012/02/16 | 627 | 631 | 623 | 626 | 2,215,000 |
2012/02/15 | 626 | 630 | 619 | 626 | 2,522,000 |
2012/02/14 | 606 | 620 | 606 | 618 | 2,371,000 |
2012/02/13 | 608 | 609 | 602 | 606 | 2,701,000 |
2012/02/10 | 617 | 619 | 614 | 614 | 2,301,000 |
2012/02/09 | 610 | 614 | 609 | 612 | 2,836,000 |
2012/02/08 | 594 | 628 | 587 | 620 | 7,798,000 |
2012/02/07 | 590 | 600 | 587 | 595 | 2,649,000 |
2012/02/06 | 597 | 602 | 594 | 595 | 1,710,000 |
2012/02/03 | 591 | 596 | 589 | 591 | 1,578,000 |
2012/02/02 | 602 | 602 | 579 | 588 | 3,975,000 |
2012/02/01 | 609 | 614 | 602 | 602 | 1,837,000 |
2012/01/31 | 596 | 612 | 595 | 610 | 2,453,000 |
2012/01/30 | 607 | 608 | 592 | 593 | 2,839,000 |
2012/01/27 | 599 | 614 | 599 | 611 | 2,125,000 |
2012/01/26 | 605 | 608 | 602 | 607 | 961,000 |
2012/01/25 | 603 | 608 | 601 | 605 | 1,341,000 |
2012/01/24 | 605 | 606 | 599 | 602 | 1,107,000 |
2012/01/23 | 601 | 605 | 596 | 602 | 1,016,000 |
2012/01/20 | 606 | 610 | 603 | 605 | 1,935,000 |
2012/01/19 | 583 | 598 | 583 | 597 | 2,471,000 |
2012/01/18 | 568 | 588 | 565 | 582 | 1,881,000 |
2012/01/17 | 567 | 571 | 565 | 568 | 942,000 |
2012/01/16 | 570 | 570 | 563 | 566 | 981,000 |
2012/01/13 | 574 | 578 | 571 | 574 | 2,102,000 |
2012/01/12 | 568 | 570 | 563 | 566 | 872,000 |
2012/01/11 | 568 | 573 | 564 | 568 | 1,000,000 |
2012/01/10 | 570 | 576 | 564 | 566 | 1,430,000 |
2012/01/06 | 572 | 573 | 563 | 566 | 1,452,000 |
2012/01/05 | 575 | 577 | 569 | 571 | 1,129,000 |
2012/01/04 | 576 | 580 | 573 | 575 | 1,185,000 |