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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,122 | 1,127 | 1,117 | 1,119 | 1,202,000 |
| 2015/12/29 | 1,105 | 1,124 | 1,103 | 1,122 | 1,099,000 |
| 2015/12/28 | 1,112 | 1,116 | 1,098 | 1,109 | 977,000 |
| 2015/12/25 | 1,111 | 1,116 | 1,103 | 1,108 | 954,000 |
| 2015/12/24 | 1,122 | 1,129 | 1,107 | 1,111 | 1,778,000 |
| 2015/12/22 | 1,095 | 1,112 | 1,093 | 1,107 | 2,856,000 |
| 2015/12/21 | 1,124 | 1,125 | 1,092 | 1,108 | 4,989,000 |
| 2015/12/18 | 1,083 | 1,114 | 1,064 | 1,064 | 3,530,000 |
| 2015/12/17 | 1,075 | 1,081 | 1,066 | 1,075 | 3,255,000 |
| 2015/12/16 | 1,065 | 1,076 | 1,061 | 1,069 | 2,283,000 |
| 2015/12/15 | 1,073 | 1,081 | 1,051 | 1,051 | 2,010,000 |
| 2015/12/14 | 1,059 | 1,067 | 1,050 | 1,065 | 2,091,000 |
| 2015/12/11 | 1,048 | 1,086 | 1,048 | 1,079 | 4,007,000 |
| 2015/12/10 | 1,082 | 1,088 | 1,076 | 1,078 | 1,880,000 |
| 2015/12/09 | 1,097 | 1,101 | 1,082 | 1,086 | 1,925,000 |
| 2015/12/08 | 1,105 | 1,115 | 1,098 | 1,098 | 1,032,000 |
| 2015/12/07 | 1,111 | 1,118 | 1,102 | 1,105 | 1,403,000 |
| 2015/12/04 | 1,104 | 1,111 | 1,093 | 1,097 | 1,994,000 |
| 2015/12/03 | 1,120 | 1,130 | 1,114 | 1,126 | 1,869,000 |
| 2015/12/02 | 1,107 | 1,122 | 1,103 | 1,119 | 1,774,000 |
| 2015/12/01 | 1,101 | 1,110 | 1,099 | 1,105 | 2,335,000 |
| 2015/11/30 | 1,106 | 1,106 | 1,080 | 1,080 | 4,641,000 |
| 2015/11/27 | 1,123 | 1,124 | 1,107 | 1,110 | 1,277,000 |
| 2015/11/26 | 1,118 | 1,126 | 1,113 | 1,122 | 1,624,000 |
| 2015/11/25 | 1,113 | 1,115 | 1,105 | 1,110 | 2,619,000 |
| 2015/11/24 | 1,119 | 1,124 | 1,112 | 1,120 | 1,933,000 |
| 2015/11/20 | 1,116 | 1,125 | 1,111 | 1,125 | 1,513,000 |
| 2015/11/19 | 1,126 | 1,132 | 1,117 | 1,125 | 2,132,000 |
| 2015/11/18 | 1,103 | 1,116 | 1,099 | 1,114 | 2,690,000 |
| 2015/11/17 | 1,094 | 1,102 | 1,091 | 1,091 | 2,739,000 |
| 2015/11/16 | 1,072 | 1,091 | 1,070 | 1,085 | 2,131,000 |
| 2015/11/13 | 1,076 | 1,089 | 1,070 | 1,085 | 2,258,000 |
| 2015/11/12 | 1,080 | 1,099 | 1,078 | 1,083 | 2,958,000 |
| 2015/11/11 | 1,049 | 1,054 | 1,034 | 1,046 | 3,089,000 |
| 2015/11/10 | 1,078 | 1,080 | 1,056 | 1,075 | 2,618,000 |
| 2015/11/09 | 1,092 | 1,102 | 1,088 | 1,094 | 2,762,000 |
| 2015/11/06 | 1,081 | 1,092 | 1,074 | 1,087 | 1,968,000 |
| 2015/11/05 | 1,077 | 1,090 | 1,074 | 1,081 | 1,618,000 |
| 2015/11/04 | 1,074 | 1,087 | 1,073 | 1,074 | 1,770,000 |
| 2015/11/02 | 1,065 | 1,071 | 1,053 | 1,057 | 1,823,000 |
| 2015/10/30 | 1,073 | 1,093 | 1,070 | 1,090 | 2,056,000 |
| 2015/10/29 | 1,062 | 1,075 | 1,061 | 1,072 | 2,291,000 |
| 2015/10/28 | 1,059 | 1,066 | 1,055 | 1,060 | 1,752,000 |
| 2015/10/27 | 1,069 | 1,075 | 1,055 | 1,058 | 2,253,000 |
| 2015/10/26 | 1,060 | 1,074 | 1,058 | 1,066 | 1,449,000 |
| 2015/10/23 | 1,054 | 1,062 | 1,050 | 1,055 | 2,016,000 |
| 2015/10/22 | 1,027 | 1,042 | 1,026 | 1,029 | 1,745,000 |
| 2015/10/21 | 1,022 | 1,048 | 1,014 | 1,044 | 1,430,000 |
| 2015/10/20 | 1,026 | 1,028 | 1,017 | 1,021 | 1,458,000 |
| 2015/10/19 | 1,030 | 1,039 | 1,023 | 1,033 | 1,961,000 |
| 2015/10/16 | 1,026 | 1,042 | 1,022 | 1,025 | 1,735,000 |
| 2015/10/15 | 1,001 | 1,026 | 999 | 1,022 | 1,431,000 |
| 2015/10/14 | 1,013 | 1,018 | 997 | 999 | 2,030,000 |
| 2015/10/13 | 1,019 | 1,026 | 1,014 | 1,022 | 2,103,000 |
| 2015/10/09 | 1,008 | 1,029 | 993 | 1,026 | 3,310,000 |
| 2015/10/08 | 995 | 1,000 | 987 | 993 | 1,953,000 |
| 2015/10/07 | 978 | 999 | 978 | 998 | 2,022,000 |
| 2015/10/06 | 986 | 988 | 977 | 982 | 2,250,000 |
| 2015/10/05 | 959 | 968 | 947 | 963 | 1,758,000 |
| 2015/10/02 | 950 | 954 | 945 | 952 | 1,532,000 |
| 2015/10/01 | 964 | 964 | 944 | 954 | 2,699,000 |
| 2015/09/30 | 951 | 966 | 946 | 961 | 3,046,000 |
| 2015/09/29 | 950 | 951 | 929 | 938 | 2,936,000 |
| 2015/09/28 | 966 | 973 | 954 | 962 | 1,289,000 |
| 2015/09/25 | 954 | 968 | 947 | 966 | 2,377,000 |
| 2015/09/24 | 964 | 978 | 952 | 952 | 2,825,000 |
| 2015/09/18 | 994 | 994 | 970 | 971 | 3,150,000 |
| 2015/09/17 | 1,006 | 1,008 | 994 | 1,000 | 1,555,000 |
| 2015/09/16 | 1,015 | 1,016 | 994 | 997 | 1,587,000 |
| 2015/09/15 | 1,004 | 1,021 | 1,002 | 1,011 | 1,661,000 |
| 2015/09/14 | 1,010 | 1,013 | 994 | 997 | 1,544,000 |
| 2015/09/11 | 988 | 1,008 | 986 | 1,006 | 3,288,000 |
| 2015/09/10 | 991 | 997 | 981 | 992 | 2,255,000 |
| 2015/09/09 | 990 | 1,018 | 984 | 1,018 | 2,753,000 |
| 2015/09/08 | 974 | 980 | 954 | 954 | 1,726,000 |
| 2015/09/07 | 957 | 977 | 947 | 974 | 2,894,000 |
| 2015/09/04 | 965 | 973 | 949 | 961 | 3,452,000 |
| 2015/09/03 | 967 | 981 | 958 | 960 | 1,880,000 |
| 2015/09/02 | 953 | 983 | 951 | 958 | 3,998,000 |
| 2015/09/01 | 998 | 1,002 | 968 | 968 | 2,672,000 |
| 2015/08/31 | 993 | 1,008 | 983 | 1,007 | 2,216,000 |
| 2015/08/28 | 991 | 1,003 | 983 | 995 | 2,044,000 |
| 2015/08/27 | 974 | 990 | 963 | 966 | 2,574,000 |
| 2015/08/26 | 928 | 965 | 920 | 964 | 4,243,000 |
| 2015/08/25 | 928 | 965 | 915 | 918 | 5,390,000 |
| 2015/08/24 | 979 | 987 | 941 | 943 | 5,038,000 |
| 2015/08/21 | 1,014 | 1,014 | 992 | 994 | 2,379,000 |
| 2015/08/20 | 1,057 | 1,057 | 1,036 | 1,036 | 1,573,000 |
| 2015/08/19 | 1,075 | 1,080 | 1,063 | 1,065 | 1,256,000 |
| 2015/08/18 | 1,073 | 1,086 | 1,070 | 1,079 | 1,422,000 |
| 2015/08/17 | 1,060 | 1,071 | 1,053 | 1,068 | 1,289,000 |
| 2015/08/14 | 1,069 | 1,069 | 1,056 | 1,056 | 2,028,000 |
| 2015/08/13 | 1,069 | 1,069 | 1,047 | 1,064 | 1,263,000 |
| 2015/08/12 | 1,072 | 1,083 | 1,059 | 1,064 | 1,652,000 |
| 2015/08/11 | 1,095 | 1,099 | 1,061 | 1,073 | 1,995,000 |
| 2015/08/10 | 1,090 | 1,097 | 1,080 | 1,086 | 1,983,000 |
| 2015/08/07 | 1,079 | 1,092 | 1,073 | 1,085 | 1,342,000 |
| 2015/08/06 | 1,088 | 1,108 | 1,087 | 1,093 | 3,440,000 |
| 2015/08/05 | 1,070 | 1,079 | 1,063 | 1,072 | 1,165,000 |
| 2015/08/04 | 1,072 | 1,079 | 1,065 | 1,071 | 1,071,000 |
| 2015/08/03 | 1,070 | 1,072 | 1,057 | 1,072 | 1,141,000 |
| 2015/07/31 | 1,064 | 1,079 | 1,062 | 1,079 | 1,836,000 |
| 2015/07/30 | 1,057 | 1,066 | 1,054 | 1,060 | 1,715,000 |
| 2015/07/29 | 1,041 | 1,062 | 1,040 | 1,056 | 1,410,000 |
| 2015/07/28 | 1,049 | 1,058 | 1,038 | 1,050 | 1,312,000 |
| 2015/07/27 | 1,065 | 1,071 | 1,047 | 1,053 | 1,109,000 |
| 2015/07/24 | 1,078 | 1,082 | 1,068 | 1,070 | 767,000 |
| 2015/07/23 | 1,086 | 1,090 | 1,080 | 1,085 | 1,041,000 |
| 2015/07/22 | 1,080 | 1,088 | 1,075 | 1,078 | 1,399,000 |
| 2015/07/21 | 1,079 | 1,093 | 1,079 | 1,087 | 1,897,000 |
| 2015/07/17 | 1,072 | 1,075 | 1,066 | 1,067 | 843,000 |
| 2015/07/16 | 1,070 | 1,077 | 1,065 | 1,076 | 1,849,000 |
| 2015/07/15 | 1,057 | 1,067 | 1,053 | 1,065 | 1,806,000 |
| 2015/07/14 | 1,065 | 1,066 | 1,047 | 1,057 | 1,843,000 |
| 2015/07/13 | 1,020 | 1,041 | 1,020 | 1,037 | 1,962,000 |
| 2015/07/10 | 1,007 | 1,022 | 996 | 1,006 | 3,066,000 |
| 2015/07/09 | 993 | 1,005 | 970 | 1,003 | 3,422,000 |
| 2015/07/08 | 1,030 | 1,048 | 1,004 | 1,004 | 3,343,000 |
| 2015/07/07 | 1,040 | 1,049 | 1,040 | 1,045 | 1,589,000 |
| 2015/07/06 | 1,020 | 1,036 | 1,018 | 1,021 | 2,249,000 |
| 2015/07/03 | 1,039 | 1,044 | 1,032 | 1,040 | 1,448,000 |
| 2015/07/02 | 1,048 | 1,050 | 1,038 | 1,043 | 1,137,000 |
| 2015/07/01 | 1,033 | 1,040 | 1,025 | 1,034 | 1,559,000 |
| 2015/06/30 | 1,026 | 1,039 | 1,021 | 1,024 | 2,388,000 |
| 2015/06/29 | 1,041 | 1,044 | 1,022 | 1,024 | 2,728,000 |
| 2015/06/26 | 1,066 | 1,073 | 1,059 | 1,065 | 1,820,000 |
| 2015/06/25 | 1,062 | 1,072 | 1,058 | 1,062 | 1,397,000 |
| 2015/06/24 | 1,070 | 1,072 | 1,057 | 1,060 | 2,116,000 |
| 2015/06/23 | 1,063 | 1,079 | 1,060 | 1,061 | 3,231,000 |
| 2015/06/22 | 1,050 | 1,062 | 1,048 | 1,060 | 1,444,000 |
| 2015/06/19 | 1,061 | 1,068 | 1,047 | 1,047 | 2,240,000 |
| 2015/06/18 | 1,056 | 1,060 | 1,050 | 1,052 | 2,228,000 |
| 2015/06/17 | 1,070 | 1,073 | 1,061 | 1,064 | 1,668,000 |
| 2015/06/16 | 1,075 | 1,077 | 1,062 | 1,071 | 1,611,000 |
| 2015/06/15 | 1,066 | 1,086 | 1,064 | 1,083 | 1,959,000 |
| 2015/06/12 | 1,060 | 1,071 | 1,053 | 1,069 | 5,026,000 |
| 2015/06/11 | 1,046 | 1,056 | 1,031 | 1,047 | 2,072,000 |
| 2015/06/10 | 1,055 | 1,058 | 1,035 | 1,038 | 2,547,000 |
| 2015/06/09 | 1,071 | 1,075 | 1,059 | 1,059 | 1,695,000 |
| 2015/06/08 | 1,078 | 1,085 | 1,071 | 1,080 | 1,624,000 |
| 2015/06/05 | 1,066 | 1,081 | 1,062 | 1,078 | 1,435,000 |
| 2015/06/04 | 1,065 | 1,076 | 1,061 | 1,074 | 1,739,000 |
| 2015/06/03 | 1,060 | 1,065 | 1,055 | 1,059 | 1,639,000 |
| 2015/06/02 | 1,060 | 1,069 | 1,057 | 1,061 | 1,578,000 |
| 2015/06/01 | 1,048 | 1,060 | 1,042 | 1,059 | 1,605,000 |
| 2015/05/29 | 1,058 | 1,062 | 1,047 | 1,053 | 4,224,000 |
| 2015/05/28 | 1,055 | 1,056 | 1,047 | 1,055 | 1,576,000 |
| 2015/05/27 | 1,060 | 1,061 | 1,028 | 1,046 | 3,216,000 |
| 2015/05/26 | 1,066 | 1,068 | 1,059 | 1,065 | 1,185,000 |
| 2015/05/25 | 1,062 | 1,072 | 1,062 | 1,068 | 834,000 |
| 2015/05/22 | 1,070 | 1,071 | 1,049 | 1,058 | 1,310,000 |
| 2015/05/21 | 1,068 | 1,076 | 1,065 | 1,074 | 1,330,000 |
| 2015/05/20 | 1,059 | 1,067 | 1,050 | 1,064 | 1,220,000 |
| 2015/05/19 | 1,050 | 1,066 | 1,046 | 1,049 | 2,601,000 |
| 2015/05/18 | 1,030 | 1,044 | 1,029 | 1,044 | 1,400,000 |
| 2015/05/15 | 1,045 | 1,056 | 1,023 | 1,032 | 2,568,000 |
| 2015/05/14 | 1,057 | 1,057 | 1,033 | 1,037 | 2,252,000 |
| 2015/05/13 | 1,048 | 1,080 | 1,048 | 1,069 | 4,467,000 |
| 2015/05/12 | 1,017 | 1,032 | 1,008 | 1,026 | 1,949,000 |
| 2015/05/11 | 1,001 | 1,017 | 1,001 | 1,017 | 1,461,000 |
| 2015/05/08 | 982 | 994 | 979 | 989 | 1,878,000 |
| 2015/05/07 | 989 | 1,001 | 980 | 982 | 2,298,000 |
| 2015/05/01 | 1,007 | 1,007 | 992 | 1,001 | 1,944,000 |
| 2015/04/30 | 1,004 | 1,015 | 1,002 | 1,007 | 2,474,000 |
| 2015/04/28 | 1,004 | 1,017 | 999 | 1,017 | 2,289,000 |
| 2015/04/27 | 1,003 | 1,007 | 999 | 1,002 | 1,439,000 |
| 2015/04/24 | 1,000 | 1,016 | 998 | 1,003 | 2,121,000 |
| 2015/04/23 | 1,000 | 1,000 | 995 | 1,000 | 1,610,000 |
| 2015/04/22 | 994 | 998 | 989 | 998 | 2,047,000 |
| 2015/04/21 | 976 | 990 | 972 | 990 | 1,666,000 |
| 2015/04/20 | 971 | 983 | 965 | 977 | 1,583,000 |
| 2015/04/17 | 980 | 990 | 980 | 982 | 1,592,000 |
| 2015/04/16 | 981 | 989 | 974 | 984 | 1,702,000 |
| 2015/04/15 | 978 | 986 | 975 | 980 | 1,757,000 |
| 2015/04/14 | 970 | 984 | 968 | 980 | 1,386,000 |
| 2015/04/13 | 984 | 989 | 976 | 976 | 2,230,000 |
| 2015/04/10 | 985 | 988 | 969 | 981 | 3,427,000 |
| 2015/04/09 | 980 | 989 | 972 | 989 | 2,500,000 |
| 2015/04/08 | 958 | 976 | 958 | 976 | 2,574,000 |
| 2015/04/07 | 949 | 957 | 945 | 952 | 2,107,000 |
| 2015/04/06 | 933 | 946 | 932 | 941 | 1,460,000 |
| 2015/04/03 | 940 | 949 | 938 | 943 | 1,334,000 |
| 2015/04/02 | 931 | 952 | 929 | 942 | 2,177,000 |
| 2015/04/01 | 923 | 932 | 916 | 922 | 3,088,000 |
| 2015/03/31 | 945 | 950 | 926 | 926 | 2,530,000 |
| 2015/03/30 | 930 | 938 | 923 | 934 | 2,281,000 |
| 2015/03/27 | 944 | 944 | 921 | 931 | 3,038,000 |
| 2015/03/26 | 951 | 951 | 941 | 947 | 2,511,000 |
| 2015/03/25 | 955 | 963 | 950 | 956 | 2,121,000 |
| 2015/03/24 | 952 | 963 | 948 | 957 | 3,482,000 |
| 2015/03/23 | 935 | 948 | 933 | 948 | 1,805,000 |
| 2015/03/20 | 918 | 935 | 918 | 934 | 2,710,000 |
| 2015/03/19 | 911 | 923 | 909 | 922 | 2,375,000 |
| 2015/03/18 | 903 | 919 | 903 | 916 | 2,204,000 |
| 2015/03/17 | 900 | 906 | 893 | 906 | 1,743,000 |
| 2015/03/16 | 888 | 896 | 884 | 895 | 1,292,000 |
| 2015/03/13 | 891 | 893 | 883 | 889 | 3,994,000 |
| 2015/03/12 | 876 | 889 | 874 | 887 | 1,705,000 |
| 2015/03/11 | 870 | 876 | 865 | 872 | 1,507,000 |
| 2015/03/10 | 880 | 883 | 866 | 871 | 2,621,000 |
| 2015/03/09 | 875 | 876 | 868 | 873 | 1,394,000 |
| 2015/03/06 | 870 | 879 | 870 | 878 | 1,708,000 |
| 2015/03/05 | 860 | 868 | 859 | 865 | 1,213,000 |
| 2015/03/04 | 863 | 865 | 854 | 861 | 1,107,000 |
| 2015/03/03 | 868 | 872 | 858 | 868 | 1,636,000 |
| 2015/03/02 | 855 | 862 | 854 | 862 | 1,326,000 |
| 2015/02/27 | 858 | 859 | 851 | 858 | 1,911,000 |
| 2015/02/26 | 845 | 855 | 839 | 855 | 1,891,000 |
| 2015/02/25 | 846 | 850 | 840 | 844 | 1,349,000 |
| 2015/02/24 | 847 | 847 | 840 | 846 | 1,517,000 |
| 2015/02/23 | 854 | 855 | 839 | 846 | 1,715,000 |
| 2015/02/20 | 853 | 855 | 842 | 847 | 1,461,000 |
| 2015/02/19 | 844 | 855 | 844 | 855 | 1,535,000 |
| 2015/02/18 | 840 | 848 | 837 | 847 | 1,628,000 |
| 2015/02/17 | 834 | 847 | 832 | 837 | 1,713,000 |
| 2015/02/16 | 823 | 834 | 819 | 832 | 1,396,000 |
| 2015/02/13 | 828 | 832 | 816 | 823 | 2,377,000 |
| 2015/02/12 | 817 | 840 | 817 | 839 | 2,583,000 |
| 2015/02/10 | 803 | 809 | 801 | 809 | 1,148,000 |
| 2015/02/09 | 804 | 810 | 799 | 804 | 1,332,000 |
| 2015/02/06 | 806 | 810 | 802 | 803 | 1,662,000 |
| 2015/02/05 | 803 | 809 | 793 | 802 | 1,736,000 |
| 2015/02/04 | 787 | 801 | 787 | 799 | 1,895,000 |
| 2015/02/03 | 795 | 798 | 776 | 780 | 2,362,000 |
| 2015/02/02 | 784 | 796 | 781 | 794 | 1,358,000 |
| 2015/01/30 | 799 | 799 | 787 | 792 | 1,791,000 |
| 2015/01/29 | 782 | 796 | 782 | 791 | 1,657,000 |
| 2015/01/28 | 779 | 794 | 777 | 792 | 1,368,000 |
| 2015/01/27 | 778 | 786 | 777 | 786 | 1,255,000 |
| 2015/01/26 | 764 | 774 | 763 | 773 | 896,000 |
| 2015/01/23 | 772 | 775 | 768 | 775 | 867,000 |
| 2015/01/22 | 756 | 766 | 751 | 766 | 1,434,000 |
| 2015/01/21 | 766 | 771 | 756 | 758 | 1,877,000 |
| 2015/01/20 | 757 | 774 | 756 | 774 | 1,408,000 |
| 2015/01/19 | 759 | 761 | 751 | 760 | 1,103,000 |
| 2015/01/16 | 749 | 754 | 739 | 750 | 1,570,000 |
| 2015/01/15 | 754 | 768 | 750 | 766 | 2,036,000 |
| 2015/01/14 | 749 | 757 | 747 | 749 | 1,816,000 |
| 2015/01/13 | 746 | 759 | 743 | 758 | 1,916,000 |
| 2015/01/09 | 759 | 761 | 750 | 756 | 2,012,000 |
| 2015/01/08 | 758 | 767 | 757 | 761 | 1,456,000 |
| 2015/01/07 | 748 | 759 | 748 | 752 | 1,569,000 |
| 2015/01/06 | 774 | 774 | 758 | 758 | 2,240,000 |
| 2015/01/05 | 780 | 794 | 779 | 788 | 1,468,000 |