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 |
---|---|---|---|---|---|
2014/12/30 | 796 | 796 | 787 | 787 | 1,438,000 |
2014/12/29 | 797 | 798 | 785 | 794 | 1,452,000 |
2014/12/26 | 788 | 796 | 788 | 795 | 760,000 |
2014/12/25 | 789 | 796 | 788 | 794 | 1,023,000 |
2014/12/24 | 793 | 796 | 790 | 796 | 1,655,000 |
2014/12/22 | 777 | 788 | 775 | 788 | 2,010,000 |
2014/12/19 | 771 | 778 | 769 | 778 | 2,191,000 |
2014/12/18 | 756 | 761 | 753 | 760 | 2,076,000 |
2014/12/17 | 733 | 744 | 731 | 740 | 1,733,000 |
2014/12/16 | 738 | 746 | 731 | 736 | 2,187,000 |
2014/12/15 | 758 | 761 | 752 | 753 | 1,780,000 |
2014/12/12 | 766 | 769 | 761 | 762 | 3,080,000 |
2014/12/11 | 751 | 770 | 750 | 767 | 2,259,000 |
2014/12/10 | 758 | 769 | 756 | 765 | 1,794,000 |
2014/12/09 | 764 | 771 | 763 | 768 | 1,380,000 |
2014/12/08 | 773 | 775 | 767 | 770 | 1,299,000 |
2014/12/05 | 770 | 773 | 767 | 772 | 1,202,000 |
2014/12/04 | 778 | 780 | 775 | 777 | 877,000 |
2014/12/03 | 771 | 778 | 769 | 775 | 2,057,000 |
2014/12/02 | 766 | 772 | 765 | 770 | 1,137,000 |
2014/12/01 | 761 | 775 | 761 | 770 | 1,349,000 |
2014/11/28 | 759 | 768 | 759 | 765 | 1,469,000 |
2014/11/27 | 764 | 766 | 751 | 755 | 1,422,000 |
2014/11/26 | 765 | 770 | 762 | 764 | 1,606,000 |
2014/11/25 | 777 | 780 | 763 | 768 | 2,323,000 |
2014/11/21 | 769 | 774 | 763 | 773 | 1,949,000 |
2014/11/20 | 775 | 776 | 769 | 772 | 1,795,000 |
2014/11/19 | 769 | 775 | 767 | 770 | 2,121,000 |
2014/11/18 | 760 | 768 | 752 | 768 | 2,158,000 |
2014/11/17 | 763 | 766 | 743 | 748 | 2,234,000 |
2014/11/14 | 776 | 776 | 763 | 771 | 3,308,000 |
2014/11/13 | 758 | 767 | 756 | 767 | 2,431,000 |
2014/11/12 | 771 | 773 | 759 | 760 | 3,951,000 |
2014/11/11 | 740 | 752 | 739 | 749 | 1,808,000 |
2014/11/10 | 735 | 740 | 733 | 738 | 1,720,000 |
2014/11/07 | 748 | 749 | 740 | 743 | 2,077,000 |
2014/11/06 | 761 | 762 | 744 | 746 | 2,362,000 |
2014/11/05 | 755 | 763 | 754 | 762 | 2,401,000 |
2014/11/04 | 777 | 777 | 756 | 757 | 3,737,000 |
2014/10/31 | 726 | 753 | 722 | 747 | 3,852,000 |
2014/10/30 | 717 | 722 | 715 | 718 | 2,230,000 |
2014/10/29 | 712 | 719 | 709 | 717 | 2,042,000 |
2014/10/28 | 706 | 710 | 702 | 707 | 944,000 |
2014/10/27 | 707 | 710 | 703 | 708 | 1,160,000 |
2014/10/24 | 698 | 703 | 695 | 703 | 1,729,000 |
2014/10/23 | 690 | 694 | 686 | 690 | 1,368,000 |
2014/10/22 | 692 | 697 | 689 | 697 | 1,773,000 |
2014/10/21 | 697 | 698 | 678 | 680 | 2,508,000 |
2014/10/20 | 693 | 699 | 691 | 697 | 1,906,000 |
2014/10/17 | 696 | 699 | 676 | 677 | 2,999,000 |
2014/10/16 | 705 | 708 | 690 | 691 | 3,579,000 |
2014/10/15 | 721 | 724 | 717 | 723 | 2,448,000 |
2014/10/14 | 719 | 726 | 715 | 717 | 3,546,000 |
2014/10/10 | 736 | 738 | 729 | 733 | 3,460,000 |
2014/10/09 | 762 | 762 | 747 | 748 | 2,149,000 |
2014/10/08 | 757 | 758 | 750 | 755 | 2,901,000 |
2014/10/07 | 765 | 772 | 761 | 767 | 2,341,000 |
2014/10/06 | 771 | 772 | 762 | 764 | 2,063,000 |
2014/10/03 | 757 | 767 | 756 | 763 | 3,179,000 |
2014/10/02 | 782 | 784 | 763 | 764 | 3,163,000 |
2014/10/01 | 790 | 795 | 785 | 792 | 2,219,000 |
2014/09/30 | 792 | 792 | 778 | 788 | 2,490,000 |
2014/09/29 | 790 | 793 | 785 | 792 | 1,943,000 |
2014/09/26 | 764 | 782 | 764 | 780 | 1,997,000 |
2014/09/25 | 784 | 791 | 780 | 788 | 1,805,000 |
2014/09/24 | 769 | 780 | 766 | 780 | 1,833,000 |
2014/09/22 | 770 | 777 | 766 | 770 | 2,065,000 |
2014/09/19 | 768 | 773 | 765 | 771 | 2,488,000 |
2014/09/18 | 767 | 771 | 762 | 767 | 2,009,000 |
2014/09/17 | 762 | 763 | 757 | 759 | 1,366,000 |
2014/09/16 | 762 | 763 | 756 | 759 | 2,416,000 |
2014/09/12 | 771 | 772 | 764 | 768 | 3,863,000 |
2014/09/11 | 783 | 783 | 767 | 773 | 3,718,000 |
2014/09/10 | 754 | 762 | 754 | 762 | 1,748,000 |
2014/09/09 | 770 | 770 | 757 | 760 | 1,517,000 |
2014/09/08 | 769 | 771 | 764 | 766 | 1,379,000 |
2014/09/05 | 782 | 787 | 769 | 771 | 1,644,000 |
2014/09/04 | 782 | 787 | 776 | 777 | 1,452,000 |
2014/09/03 | 796 | 799 | 779 | 781 | 2,633,000 |
2014/09/02 | 766 | 792 | 764 | 791 | 3,062,000 |
2014/09/01 | 765 | 766 | 755 | 760 | 1,325,000 |
2014/08/29 | 760 | 769 | 760 | 764 | 2,309,000 |
2014/08/28 | 760 | 762 | 751 | 760 | 1,380,000 |
2014/08/27 | 767 | 771 | 760 | 763 | 1,382,000 |
2014/08/26 | 774 | 776 | 765 | 765 | 801,000 |
2014/08/25 | 771 | 774 | 771 | 772 | 848,000 |
2014/08/22 | 775 | 779 | 769 | 771 | 695,000 |
2014/08/21 | 776 | 782 | 774 | 776 | 882,000 |
2014/08/20 | 777 | 781 | 773 | 775 | 731,000 |
2014/08/19 | 782 | 783 | 774 | 778 | 958,000 |
2014/08/18 | 771 | 772 | 768 | 771 | 726,000 |
2014/08/15 | 775 | 775 | 768 | 772 | 880,000 |
2014/08/14 | 772 | 779 | 771 | 778 | 887,000 |
2014/08/13 | 760 | 768 | 760 | 766 | 835,000 |
2014/08/12 | 768 | 771 | 762 | 765 | 908,000 |
2014/08/11 | 761 | 767 | 755 | 766 | 1,129,000 |
2014/08/08 | 752 | 761 | 744 | 746 | 2,074,000 |
2014/08/07 | 750 | 758 | 746 | 757 | 1,369,000 |
2014/08/06 | 759 | 770 | 756 | 757 | 1,260,000 |
2014/08/05 | 783 | 784 | 772 | 773 | 1,292,000 |
2014/08/04 | 779 | 783 | 773 | 780 | 1,146,000 |
2014/08/01 | 781 | 782 | 778 | 779 | 1,843,000 |
2014/07/31 | 802 | 802 | 790 | 793 | 1,623,000 |
2014/07/30 | 798 | 802 | 794 | 802 | 1,233,000 |
2014/07/29 | 803 | 803 | 796 | 801 | 805,000 |
2014/07/28 | 797 | 802 | 796 | 799 | 584,000 |
2014/07/25 | 792 | 798 | 790 | 798 | 1,165,000 |
2014/07/24 | 788 | 790 | 781 | 784 | 725,000 |
2014/07/23 | 789 | 791 | 785 | 788 | 688,000 |
2014/07/22 | 789 | 794 | 787 | 790 | 787,000 |
2014/07/18 | 783 | 786 | 776 | 783 | 1,111,000 |
2014/07/17 | 799 | 802 | 792 | 794 | 1,351,000 |
2014/07/16 | 794 | 800 | 792 | 795 | 1,125,000 |
2014/07/15 | 796 | 804 | 795 | 800 | 2,028,000 |
2014/07/14 | 785 | 789 | 779 | 789 | 1,300,000 |
2014/07/11 | 780 | 787 | 778 | 786 | 1,769,000 |
2014/07/10 | 789 | 789 | 780 | 783 | 1,263,000 |
2014/07/09 | 785 | 791 | 784 | 791 | 1,004,000 |
2014/07/08 | 788 | 790 | 778 | 789 | 978,000 |
2014/07/07 | 789 | 794 | 787 | 788 | 966,000 |
2014/07/04 | 798 | 798 | 784 | 788 | 972,000 |
2014/07/03 | 795 | 796 | 786 | 788 | 927,000 |
2014/07/02 | 793 | 798 | 790 | 792 | 1,067,000 |
2014/07/01 | 780 | 796 | 780 | 793 | 1,402,000 |
2014/06/30 | 778 | 784 | 769 | 784 | 1,248,000 |
2014/06/27 | 787 | 788 | 771 | 775 | 1,202,000 |
2014/06/26 | 790 | 791 | 786 | 789 | 672,000 |
2014/06/25 | 789 | 794 | 788 | 789 | 644,000 |
2014/06/24 | 787 | 797 | 785 | 795 | 1,002,000 |
2014/06/23 | 800 | 800 | 790 | 793 | 936,000 |
2014/06/20 | 797 | 799 | 791 | 794 | 1,595,000 |
2014/06/19 | 787 | 800 | 784 | 798 | 1,552,000 |
2014/06/18 | 768 | 788 | 768 | 786 | 1,688,000 |
2014/06/17 | 768 | 776 | 765 | 766 | 1,371,000 |
2014/06/16 | 766 | 768 | 760 | 763 | 1,432,000 |
2014/06/13 | 758 | 773 | 757 | 771 | 2,678,000 |
2014/06/12 | 770 | 772 | 764 | 769 | 1,031,000 |
2014/06/11 | 771 | 779 | 771 | 776 | 1,118,000 |
2014/06/10 | 777 | 783 | 772 | 773 | 1,074,000 |
2014/06/09 | 780 | 784 | 778 | 780 | 1,287,000 |
2014/06/06 | 770 | 776 | 767 | 773 | 1,603,000 |
2014/06/05 | 773 | 774 | 765 | 770 | 1,085,000 |
2014/06/04 | 771 | 772 | 762 | 767 | 1,399,000 |
2014/06/03 | 778 | 778 | 768 | 771 | 1,528,000 |
2014/06/02 | 761 | 771 | 760 | 770 | 2,090,000 |
2014/05/30 | 740 | 758 | 739 | 754 | 2,247,000 |
2014/05/29 | 737 | 740 | 732 | 739 | 1,218,000 |
2014/05/28 | 744 | 749 | 743 | 746 | 1,227,000 |
2014/05/27 | 748 | 759 | 745 | 746 | 1,287,000 |
2014/05/26 | 748 | 750 | 743 | 748 | 1,160,000 |
2014/05/23 | 736 | 747 | 736 | 743 | 1,295,000 |
2014/05/22 | 733 | 736 | 722 | 735 | 1,542,000 |
2014/05/21 | 724 | 729 | 722 | 727 | 1,075,000 |
2014/05/20 | 727 | 732 | 718 | 730 | 1,544,000 |
2014/05/19 | 725 | 725 | 716 | 721 | 1,434,000 |
2014/05/16 | 723 | 723 | 715 | 721 | 1,323,000 |
2014/05/15 | 740 | 740 | 727 | 736 | 2,596,000 |
2014/05/14 | 737 | 746 | 732 | 739 | 2,099,000 |
2014/05/13 | 729 | 735 | 725 | 730 | 1,679,000 |
2014/05/12 | 718 | 720 | 713 | 716 | 1,780,000 |
2014/05/09 | 719 | 725 | 712 | 724 | 1,847,000 |
2014/05/08 | 691 | 702 | 691 | 697 | 1,137,000 |
2014/05/07 | 697 | 699 | 683 | 691 | 2,890,000 |
2014/05/02 | 719 | 719 | 706 | 707 | 947,000 |
2014/05/01 | 705 | 719 | 704 | 717 | 1,181,000 |
2014/04/30 | 715 | 715 | 702 | 703 | 1,690,000 |
2014/04/28 | 702 | 706 | 697 | 704 | 797,000 |
2014/04/25 | 704 | 716 | 703 | 710 | 1,095,000 |
2014/04/24 | 713 | 716 | 704 | 707 | 840,000 |
2014/04/23 | 714 | 719 | 711 | 715 | 1,089,000 |
2014/04/22 | 718 | 722 | 710 | 710 | 1,311,000 |
2014/04/21 | 712 | 716 | 711 | 713 | 1,088,000 |
2014/04/18 | 716 | 716 | 707 | 711 | 720,000 |
2014/04/17 | 702 | 713 | 702 | 709 | 1,218,000 |
2014/04/16 | 695 | 706 | 695 | 706 | 1,536,000 |
2014/04/15 | 693 | 693 | 685 | 688 | 1,186,000 |
2014/04/14 | 688 | 692 | 683 | 683 | 1,658,000 |
2014/04/11 | 683 | 694 | 682 | 688 | 2,826,000 |
2014/04/10 | 707 | 711 | 691 | 693 | 2,011,000 |
2014/04/09 | 702 | 704 | 694 | 701 | 2,826,000 |
2014/04/08 | 721 | 721 | 710 | 710 | 1,809,000 |
2014/04/07 | 722 | 729 | 719 | 721 | 1,498,000 |
2014/04/04 | 735 | 739 | 733 | 737 | 1,116,000 |
2014/04/03 | 740 | 746 | 733 | 740 | 1,879,000 |
2014/04/02 | 734 | 743 | 732 | 735 | 1,788,000 |
2014/04/01 | 742 | 742 | 727 | 731 | 1,837,000 |
2014/03/31 | 748 | 748 | 727 | 739 | 2,394,000 |
2014/03/28 | 721 | 735 | 717 | 733 | 1,927,000 |
2014/03/27 | 721 | 733 | 713 | 731 | 3,064,000 |
2014/03/26 | 734 | 739 | 719 | 724 | 2,986,000 |
2014/03/25 | 714 | 732 | 713 | 724 | 3,133,000 |
2014/03/24 | 697 | 721 | 695 | 713 | 3,347,000 |
2014/03/20 | 707 | 707 | 690 | 690 | 2,260,000 |
2014/03/19 | 712 | 713 | 694 | 703 | 2,024,000 |
2014/03/18 | 717 | 720 | 703 | 705 | 2,032,000 |
2014/03/17 | 712 | 716 | 704 | 708 | 1,642,000 |
2014/03/14 | 724 | 728 | 714 | 717 | 4,178,000 |
2014/03/13 | 745 | 749 | 739 | 741 | 1,125,000 |
2014/03/12 | 752 | 753 | 741 | 742 | 1,826,000 |
2014/03/11 | 764 | 765 | 758 | 765 | 1,161,000 |
2014/03/10 | 764 | 769 | 751 | 759 | 1,805,000 |
2014/03/07 | 773 | 776 | 762 | 768 | 2,021,000 |
2014/03/06 | 764 | 772 | 758 | 770 | 1,429,000 |
2014/03/05 | 754 | 762 | 750 | 754 | 1,204,000 |
2014/03/04 | 735 | 751 | 733 | 749 | 1,156,000 |
2014/03/03 | 746 | 749 | 734 | 747 | 1,633,000 |
2014/02/28 | 762 | 762 | 746 | 755 | 1,979,000 |
2014/02/27 | 763 | 768 | 755 | 760 | 2,076,000 |
2014/02/26 | 753 | 774 | 752 | 765 | 1,718,000 |
2014/02/25 | 760 | 767 | 757 | 764 | 1,205,000 |
2014/02/24 | 745 | 758 | 739 | 749 | 1,584,000 |
2014/02/21 | 741 | 756 | 739 | 755 | 2,245,000 |
2014/02/20 | 750 | 750 | 725 | 731 | 2,263,000 |
2014/02/19 | 758 | 765 | 752 | 757 | 1,985,000 |
2014/02/18 | 741 | 762 | 740 | 758 | 1,740,000 |
2014/02/17 | 720 | 736 | 716 | 735 | 1,449,000 |
2014/02/14 | 730 | 739 | 716 | 720 | 3,925,000 |
2014/02/13 | 745 | 749 | 733 | 735 | 1,764,000 |
2014/02/12 | 756 | 758 | 747 | 750 | 1,902,000 |
2014/02/10 | 762 | 762 | 742 | 752 | 1,260,000 |
2014/02/07 | 721 | 732 | 721 | 732 | 1,371,000 |
2014/02/06 | 718 | 726 | 714 | 715 | 1,292,000 |
2014/02/05 | 722 | 730 | 715 | 723 | 2,420,000 |
2014/02/04 | 728 | 731 | 710 | 710 | 2,128,000 |
2014/02/03 | 745 | 754 | 742 | 743 | 1,233,000 |
2014/01/31 | 767 | 768 | 749 | 756 | 2,219,000 |
2014/01/30 | 760 | 769 | 755 | 764 | 2,545,000 |
2014/01/29 | 765 | 777 | 763 | 774 | 1,527,000 |
2014/01/28 | 763 | 767 | 755 | 756 | 1,769,000 |
2014/01/27 | 776 | 781 | 765 | 765 | 2,216,000 |
2014/01/24 | 795 | 806 | 786 | 791 | 2,171,000 |
2014/01/23 | 823 | 831 | 808 | 809 | 1,815,000 |
2014/01/22 | 809 | 816 | 800 | 814 | 1,609,000 |
2014/01/21 | 812 | 817 | 808 | 809 | 1,260,000 |
2014/01/20 | 815 | 815 | 804 | 806 | 1,022,000 |
2014/01/17 | 811 | 819 | 807 | 815 | 1,184,000 |
2014/01/16 | 824 | 832 | 815 | 818 | 2,015,000 |
2014/01/15 | 811 | 824 | 806 | 824 | 1,991,000 |
2014/01/14 | 815 | 816 | 793 | 796 | 2,701,000 |
2014/01/10 | 809 | 824 | 803 | 823 | 3,060,000 |
2014/01/09 | 818 | 819 | 810 | 819 | 1,490,000 |
2014/01/08 | 817 | 828 | 813 | 826 | 1,938,000 |
2014/01/07 | 820 | 824 | 811 | 814 | 2,212,000 |
2014/01/06 | 829 | 834 | 818 | 824 | 2,103,000 |