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 |
---|---|---|---|---|---|
2013/12/30 | 836 | 843 | 834 | 841 | 1,611,000 |
2013/12/27 | 828 | 832 | 821 | 830 | 1,317,000 |
2013/12/26 | 821 | 830 | 819 | 824 | 1,233,000 |
2013/12/25 | 814 | 823 | 814 | 821 | 1,417,000 |
2013/12/24 | 821 | 829 | 821 | 823 | 1,983,000 |
2013/12/20 | 812 | 820 | 812 | 820 | 2,231,000 |
2013/12/19 | 812 | 815 | 809 | 815 | 1,761,000 |
2013/12/18 | 793 | 808 | 791 | 807 | 2,210,000 |
2013/12/17 | 787 | 795 | 782 | 795 | 1,928,000 |
2013/12/16 | 795 | 795 | 776 | 777 | 1,669,000 |
2013/12/13 | 796 | 803 | 785 | 790 | 5,083,000 |
2013/12/12 | 787 | 795 | 784 | 795 | 1,868,000 |
2013/12/11 | 791 | 798 | 786 | 794 | 1,557,000 |
2013/12/10 | 791 | 798 | 788 | 796 | 2,685,000 |
2013/12/09 | 787 | 790 | 781 | 787 | 1,700,000 |
2013/12/06 | 768 | 773 | 761 | 771 | 2,467,000 |
2013/12/05 | 792 | 796 | 772 | 772 | 4,461,000 |
2013/12/04 | 800 | 800 | 783 | 786 | 7,444,000 |
2013/12/03 | 828 | 848 | 825 | 842 | 3,073,000 |
2013/12/02 | 825 | 827 | 816 | 819 | 1,239,000 |
2013/11/29 | 830 | 833 | 818 | 828 | 2,254,000 |
2013/11/28 | 818 | 828 | 817 | 828 | 2,439,000 |
2013/11/27 | 803 | 815 | 803 | 812 | 1,465,000 |
2013/11/26 | 804 | 810 | 798 | 807 | 1,830,000 |
2013/11/25 | 819 | 820 | 809 | 816 | 1,739,000 |
2013/11/22 | 818 | 818 | 807 | 814 | 1,735,000 |
2013/11/21 | 810 | 816 | 804 | 816 | 2,127,000 |
2013/11/20 | 804 | 807 | 796 | 800 | 1,122,000 |
2013/11/19 | 798 | 805 | 796 | 804 | 1,392,000 |
2013/11/18 | 807 | 810 | 800 | 809 | 1,498,000 |
2013/11/15 | 800 | 808 | 795 | 803 | 2,099,000 |
2013/11/14 | 778 | 796 | 776 | 790 | 1,764,000 |
2013/11/13 | 776 | 786 | 771 | 778 | 1,514,000 |
2013/11/12 | 755 | 777 | 755 | 777 | 1,829,000 |
2013/11/11 | 767 | 767 | 747 | 751 | 1,108,000 |
2013/11/08 | 750 | 760 | 746 | 752 | 1,313,000 |
2013/11/07 | 772 | 780 | 761 | 765 | 1,351,000 |
2013/11/06 | 768 | 787 | 766 | 781 | 1,049,000 |
2013/11/05 | 764 | 772 | 759 | 768 | 1,450,000 |
2013/11/01 | 776 | 777 | 754 | 757 | 1,589,000 |
2013/10/31 | 790 | 793 | 771 | 774 | 2,385,000 |
2013/10/30 | 790 | 794 | 784 | 790 | 1,359,000 |
2013/10/29 | 779 | 786 | 776 | 781 | 809,000 |
2013/10/28 | 777 | 788 | 774 | 788 | 1,091,000 |
2013/10/25 | 793 | 795 | 766 | 769 | 1,655,000 |
2013/10/24 | 790 | 796 | 777 | 794 | 1,811,000 |
2013/10/23 | 817 | 817 | 792 | 793 | 1,393,000 |
2013/10/22 | 817 | 818 | 810 | 814 | 833,000 |
2013/10/21 | 805 | 816 | 804 | 816 | 1,610,000 |
2013/10/18 | 802 | 813 | 794 | 804 | 1,739,000 |
2013/10/17 | 798 | 804 | 794 | 798 | 1,356,000 |
2013/10/16 | 791 | 791 | 781 | 789 | 1,190,000 |
2013/10/15 | 799 | 799 | 788 | 792 | 1,373,000 |
2013/10/11 | 777 | 792 | 773 | 791 | 2,701,000 |
2013/10/10 | 745 | 764 | 743 | 762 | 1,297,000 |
2013/10/09 | 738 | 746 | 731 | 745 | 1,052,000 |
2013/10/08 | 737 | 745 | 735 | 742 | 1,034,000 |
2013/10/07 | 756 | 757 | 740 | 740 | 1,293,000 |
2013/10/04 | 751 | 766 | 749 | 758 | 2,409,000 |
2013/10/03 | 758 | 763 | 754 | 754 | 1,466,000 |
2013/10/02 | 786 | 789 | 756 | 760 | 1,954,000 |
2013/10/01 | 792 | 795 | 784 | 786 | 1,434,000 |
2013/09/30 | 792 | 796 | 781 | 791 | 1,861,000 |
2013/09/27 | 799 | 807 | 790 | 802 | 2,386,000 |
2013/09/26 | 773 | 798 | 763 | 798 | 2,500,000 |
2013/09/25 | 785 | 787 | 778 | 780 | 1,593,000 |
2013/09/24 | 782 | 794 | 779 | 789 | 2,063,000 |
2013/09/20 | 795 | 798 | 787 | 794 | 1,858,000 |
2013/09/19 | 787 | 795 | 783 | 795 | 2,187,000 |
2013/09/18 | 782 | 789 | 775 | 780 | 1,587,000 |
2013/09/17 | 777 | 794 | 775 | 778 | 1,278,000 |
2013/09/13 | 775 | 787 | 771 | 780 | 3,227,000 |
2013/09/12 | 785 | 793 | 783 | 787 | 1,323,000 |
2013/09/11 | 798 | 805 | 781 | 784 | 2,065,000 |
2013/09/10 | 779 | 794 | 775 | 791 | 2,773,000 |
2013/09/09 | 780 | 780 | 767 | 772 | 2,331,000 |
2013/09/06 | 762 | 768 | 748 | 755 | 2,105,000 |
2013/09/05 | 755 | 762 | 746 | 756 | 2,687,000 |
2013/09/04 | 731 | 753 | 730 | 753 | 1,924,000 |
2013/09/03 | 735 | 746 | 732 | 745 | 2,766,000 |
2013/09/02 | 722 | 735 | 716 | 730 | 2,635,000 |
2013/08/30 | 722 | 727 | 716 | 723 | 2,342,000 |
2013/08/29 | 715 | 720 | 711 | 718 | 2,347,000 |
2013/08/28 | 700 | 717 | 700 | 713 | 2,940,000 |
2013/08/27 | 716 | 725 | 711 | 720 | 1,349,000 |
2013/08/26 | 718 | 727 | 718 | 722 | 1,640,000 |
2013/08/23 | 712 | 720 | 704 | 716 | 2,214,000 |
2013/08/22 | 686 | 700 | 676 | 696 | 1,302,000 |
2013/08/21 | 692 | 693 | 683 | 692 | 1,208,000 |
2013/08/20 | 698 | 709 | 691 | 693 | 1,834,000 |
2013/08/19 | 700 | 709 | 695 | 707 | 836,000 |
2013/08/16 | 700 | 706 | 691 | 702 | 1,179,000 |
2013/08/15 | 720 | 720 | 707 | 712 | 2,076,000 |
2013/08/14 | 701 | 721 | 700 | 719 | 1,788,000 |
2013/08/13 | 689 | 699 | 687 | 699 | 1,295,000 |
2013/08/12 | 675 | 686 | 670 | 684 | 1,688,000 |
2013/08/09 | 666 | 689 | 665 | 677 | 2,818,000 |
2013/08/08 | 674 | 685 | 664 | 665 | 1,136,000 |
2013/08/07 | 693 | 693 | 674 | 674 | 1,613,000 |
2013/08/06 | 683 | 699 | 677 | 699 | 1,206,000 |
2013/08/05 | 692 | 693 | 683 | 688 | 1,066,000 |
2013/08/02 | 686 | 697 | 674 | 697 | 2,067,000 |
2013/08/01 | 666 | 682 | 662 | 682 | 1,414,000 |
2013/07/31 | 675 | 675 | 659 | 666 | 1,626,000 |
2013/07/30 | 660 | 677 | 658 | 675 | 1,674,000 |
2013/07/29 | 678 | 682 | 663 | 664 | 1,758,000 |
2013/07/26 | 690 | 700 | 685 | 686 | 1,834,000 |
2013/07/25 | 722 | 723 | 701 | 704 | 1,702,000 |
2013/07/24 | 731 | 736 | 723 | 728 | 972,000 |
2013/07/23 | 725 | 738 | 725 | 737 | 1,456,000 |
2013/07/22 | 730 | 733 | 720 | 731 | 1,176,000 |
2013/07/19 | 744 | 745 | 717 | 723 | 2,349,000 |
2013/07/18 | 728 | 744 | 728 | 744 | 2,201,000 |
2013/07/17 | 712 | 724 | 709 | 723 | 1,148,000 |
2013/07/16 | 720 | 722 | 711 | 719 | 2,020,000 |
2013/07/12 | 708 | 722 | 706 | 719 | 2,805,000 |
2013/07/11 | 705 | 713 | 700 | 711 | 1,684,000 |
2013/07/10 | 709 | 715 | 703 | 710 | 1,475,000 |
2013/07/09 | 704 | 712 | 701 | 710 | 1,291,000 |
2013/07/08 | 713 | 717 | 698 | 698 | 1,242,000 |
2013/07/05 | 701 | 715 | 701 | 713 | 1,669,000 |
2013/07/04 | 692 | 701 | 687 | 695 | 1,121,000 |
2013/07/03 | 704 | 709 | 700 | 703 | 1,300,000 |
2013/07/02 | 697 | 700 | 691 | 700 | 1,648,000 |
2013/07/01 | 691 | 695 | 682 | 695 | 1,001,000 |
2013/06/28 | 670 | 693 | 669 | 689 | 2,489,000 |
2013/06/27 | 663 | 667 | 651 | 667 | 2,493,000 |
2013/06/26 | 665 | 667 | 652 | 658 | 2,441,000 |
2013/06/25 | 658 | 663 | 642 | 654 | 2,541,000 |
2013/06/24 | 660 | 663 | 651 | 657 | 2,097,000 |
2013/06/21 | 629 | 653 | 617 | 650 | 1,790,000 |
2013/06/20 | 641 | 651 | 638 | 639 | 1,585,000 |
2013/06/19 | 657 | 666 | 645 | 651 | 1,641,000 |
2013/06/18 | 639 | 647 | 635 | 643 | 1,798,000 |
2013/06/17 | 617 | 640 | 616 | 639 | 2,100,000 |
2013/06/14 | 621 | 633 | 616 | 617 | 4,333,000 |
2013/06/13 | 627 | 633 | 603 | 608 | 2,602,000 |
2013/06/12 | 631 | 649 | 630 | 645 | 1,613,000 |
2013/06/11 | 664 | 667 | 640 | 642 | 2,734,000 |
2013/06/10 | 641 | 658 | 638 | 658 | 2,048,000 |
2013/06/07 | 619 | 636 | 610 | 624 | 2,455,000 |
2013/06/06 | 641 | 650 | 631 | 632 | 1,689,000 |
2013/06/05 | 662 | 678 | 645 | 646 | 2,267,000 |
2013/06/04 | 650 | 663 | 637 | 662 | 2,214,000 |
2013/06/03 | 668 | 668 | 652 | 653 | 2,815,000 |
2013/05/31 | 686 | 688 | 668 | 669 | 2,913,000 |
2013/05/30 | 688 | 696 | 668 | 674 | 2,886,000 |
2013/05/29 | 711 | 717 | 697 | 703 | 2,441,000 |
2013/05/28 | 694 | 712 | 693 | 700 | 2,328,000 |
2013/05/27 | 715 | 720 | 704 | 710 | 1,877,000 |
2013/05/24 | 740 | 759 | 713 | 736 | 3,226,000 |
2013/05/23 | 794 | 808 | 738 | 738 | 4,254,000 |
2013/05/22 | 787 | 800 | 785 | 788 | 2,534,000 |
2013/05/21 | 784 | 788 | 774 | 780 | 1,706,000 |
2013/05/20 | 770 | 781 | 768 | 774 | 2,305,000 |
2013/05/17 | 754 | 769 | 747 | 764 | 2,877,000 |
2013/05/16 | 749 | 756 | 743 | 751 | 2,083,000 |
2013/05/15 | 751 | 754 | 743 | 746 | 2,116,000 |
2013/05/14 | 745 | 752 | 742 | 744 | 1,849,000 |
2013/05/13 | 749 | 752 | 741 | 744 | 2,468,000 |
2013/05/10 | 741 | 747 | 735 | 743 | 3,860,000 |
2013/05/09 | 740 | 755 | 723 | 727 | 3,201,000 |
2013/05/08 | 756 | 760 | 747 | 754 | 2,023,000 |
2013/05/07 | 747 | 758 | 747 | 755 | 1,604,000 |
2013/05/02 | 737 | 740 | 725 | 732 | 1,353,000 |
2013/05/01 | 741 | 747 | 728 | 742 | 1,888,000 |
2013/04/30 | 731 | 744 | 723 | 742 | 2,282,000 |
2013/04/26 | 733 | 737 | 724 | 730 | 1,938,000 |
2013/04/25 | 717 | 733 | 717 | 732 | 1,845,000 |
2013/04/24 | 713 | 720 | 710 | 719 | 1,267,000 |
2013/04/23 | 700 | 709 | 700 | 702 | 1,934,000 |
2013/04/22 | 719 | 724 | 710 | 711 | 1,648,000 |
2013/04/19 | 705 | 708 | 690 | 704 | 1,274,000 |
2013/04/18 | 706 | 707 | 698 | 702 | 1,928,000 |
2013/04/17 | 690 | 710 | 688 | 710 | 2,328,000 |
2013/04/16 | 685 | 690 | 678 | 688 | 2,140,000 |
2013/04/15 | 693 | 703 | 688 | 695 | 2,702,000 |
2013/04/12 | 714 | 714 | 694 | 697 | 3,619,000 |
2013/04/11 | 712 | 722 | 704 | 709 | 3,123,000 |
2013/04/10 | 700 | 712 | 700 | 708 | 2,710,000 |
2013/04/09 | 700 | 707 | 692 | 705 | 2,455,000 |
2013/04/08 | 694 | 699 | 684 | 697 | 2,530,000 |
2013/04/05 | 683 | 690 | 663 | 667 | 3,155,000 |
2013/04/04 | 626 | 658 | 622 | 658 | 3,120,000 |
2013/04/03 | 648 | 649 | 629 | 634 | 2,697,000 |
2013/04/02 | 648 | 652 | 630 | 645 | 2,306,000 |
2013/04/01 | 669 | 670 | 651 | 651 | 1,975,000 |
2013/03/29 | 676 | 678 | 666 | 676 | 2,109,000 |
2013/03/28 | 680 | 685 | 672 | 676 | 2,725,000 |
2013/03/27 | 683 | 689 | 676 | 681 | 2,067,000 |
2013/03/26 | 685 | 697 | 680 | 696 | 2,387,000 |
2013/03/25 | 688 | 690 | 682 | 686 | 1,656,000 |
2013/03/22 | 680 | 684 | 677 | 682 | 2,719,000 |
2013/03/21 | 690 | 699 | 684 | 689 | 2,166,000 |
2013/03/19 | 677 | 688 | 675 | 687 | 2,032,000 |
2013/03/18 | 674 | 677 | 665 | 667 | 2,006,000 |
2013/03/15 | 677 | 684 | 675 | 684 | 2,581,000 |
2013/03/14 | 670 | 673 | 666 | 671 | 2,100,000 |
2013/03/13 | 664 | 674 | 664 | 671 | 3,127,000 |
2013/03/12 | 668 | 670 | 664 | 665 | 2,527,000 |
2013/03/11 | 648 | 663 | 643 | 662 | 2,461,000 |
2013/03/08 | 645 | 648 | 641 | 644 | 6,234,000 |
2013/03/07 | 634 | 641 | 633 | 637 | 2,552,000 |
2013/03/06 | 625 | 629 | 622 | 628 | 1,364,000 |
2013/03/05 | 624 | 628 | 621 | 624 | 1,676,000 |
2013/03/04 | 633 | 643 | 617 | 624 | 4,185,000 |
2013/03/01 | 615 | 634 | 611 | 632 | 1,824,000 |
2013/02/28 | 618 | 624 | 613 | 624 | 3,508,000 |
2013/02/27 | 612 | 613 | 604 | 608 | 1,976,000 |
2013/02/26 | 609 | 619 | 608 | 612 | 1,702,000 |
2013/02/25 | 623 | 623 | 617 | 621 | 1,770,000 |
2013/02/22 | 608 | 612 | 601 | 608 | 1,951,000 |
2013/02/21 | 606 | 619 | 603 | 609 | 2,560,000 |
2013/02/20 | 604 | 610 | 601 | 609 | 1,930,000 |
2013/02/19 | 595 | 603 | 591 | 594 | 1,410,000 |
2013/02/18 | 595 | 604 | 594 | 599 | 1,958,000 |
2013/02/15 | 590 | 596 | 582 | 591 | 2,737,000 |
2013/02/14 | 588 | 591 | 582 | 589 | 3,139,000 |
2013/02/13 | 585 | 592 | 578 | 584 | 2,179,000 |
2013/02/12 | 591 | 593 | 586 | 586 | 2,432,000 |
2013/02/08 | 576 | 588 | 572 | 582 | 2,711,000 |
2013/02/07 | 590 | 596 | 586 | 590 | 3,016,000 |
2013/02/06 | 577 | 593 | 577 | 590 | 2,659,000 |
2013/02/05 | 562 | 569 | 561 | 563 | 1,499,000 |
2013/02/04 | 568 | 574 | 566 | 572 | 1,473,000 |
2013/02/01 | 575 | 576 | 568 | 570 | 1,514,000 |
2013/01/31 | 563 | 573 | 560 | 567 | 3,676,000 |
2013/01/30 | 559 | 566 | 552 | 565 | 5,168,000 |
2013/01/29 | 560 | 567 | 559 | 561 | 2,137,000 |
2013/01/28 | 574 | 577 | 563 | 564 | 2,699,000 |
2013/01/25 | 562 | 572 | 562 | 571 | 2,586,000 |
2013/01/24 | 542 | 557 | 539 | 557 | 2,554,000 |
2013/01/23 | 546 | 553 | 544 | 545 | 2,497,000 |
2013/01/22 | 553 | 557 | 543 | 551 | 2,904,000 |
2013/01/21 | 559 | 561 | 551 | 552 | 1,885,000 |
2013/01/18 | 556 | 558 | 553 | 558 | 2,361,000 |
2013/01/17 | 552 | 553 | 542 | 547 | 3,334,000 |
2013/01/16 | 561 | 562 | 549 | 551 | 2,837,000 |
2013/01/15 | 565 | 571 | 559 | 561 | 4,970,000 |
2013/01/11 | 550 | 563 | 549 | 561 | 3,954,000 |
2013/01/10 | 540 | 542 | 535 | 540 | 2,219,000 |
2013/01/09 | 530 | 541 | 529 | 539 | 2,655,000 |
2013/01/08 | 533 | 542 | 531 | 538 | 3,041,000 |
2013/01/07 | 548 | 549 | 536 | 537 | 2,131,000 |
2013/01/04 | 551 | 553 | 541 | 544 | 3,058,000 |