7911 TOPPANホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 777 | 780 | 750 | 751 | 1,902,000 | 1,502 |
| 2009-12-29 | 756 | 769 | 750 | 769 | 2,476,000 | 1,538 |
| 2009-12-28 | 740 | 751 | 738 | 749 | 1,526,000 | 1,498 |
| 2009-12-25 | 759 | 759 | 740 | 742 | 1,887,000 | 1,484 |
| 2009-12-24 | 768 | 768 | 753 | 759 | 2,189,000 | 1,518 |
| 2009-12-22 | 748 | 760 | 744 | 758 | 1,665,000 | 1,516 |
| 2009-12-21 | 740 | 744 | 734 | 738 | 1,604,000 | 1,476 |
| 2009-12-18 | 733 | 745 | 730 | 743 | 1,836,000 | 1,486 |
| 2009-12-17 | 746 | 752 | 741 | 747 | 1,588,000 | 1,494 |
| 2009-12-16 | 760 | 761 | 743 | 749 | 2,837,000 | 1,498 |
| 2009-12-15 | 718 | 734 | 715 | 725 | 2,084,000 | 1,450 |
| 2009-12-14 | 737 | 740 | 728 | 735 | 2,825,000 | 1,470 |
| 2009-12-11 | 746 | 746 | 727 | 737 | 4,187,000 | 1,474 |
| 2009-12-10 | 728 | 754 | 727 | 739 | 2,926,000 | 1,478 |
| 2009-12-09 | 733 | 740 | 727 | 731 | 2,186,000 | 1,462 |
| 2009-12-08 | 755 | 758 | 744 | 751 | 2,387,000 | 1,502 |
| 2009-12-07 | 758 | 758 | 735 | 743 | 2,147,000 | 1,486 |
| 2009-12-04 | 745 | 748 | 727 | 739 | 2,309,000 | 1,478 |
| 2009-12-03 | 719 | 738 | 717 | 738 | 2,629,000 | 1,476 |
| 2009-12-02 | 703 | 706 | 692 | 705 | 2,392,000 | 1,410 |
| 2009-12-01 | 687 | 713 | 687 | 713 | 2,295,000 | 1,426 |
| 2009-11-30 | 681 | 702 | 676 | 701 | 2,714,000 | 1,402 |
| 2009-11-27 | 694 | 694 | 677 | 682 | 2,000,000 | 1,364 |
| 2009-11-26 | 690 | 710 | 682 | 706 | 2,301,000 | 1,412 |
| 2009-11-25 | 698 | 706 | 691 | 705 | 2,165,000 | 1,410 |
| 2009-11-24 | 720 | 723 | 700 | 708 | 2,507,000 | 1,416 |
| 2009-11-20 | 700 | 723 | 699 | 723 | 2,056,000 | 1,446 |
| 2009-11-19 | 731 | 731 | 713 | 717 | 2,177,000 | 1,434 |
| 2009-11-18 | 719 | 730 | 712 | 730 | 2,206,000 | 1,460 |
| 2009-11-17 | 728 | 732 | 721 | 729 | 2,275,000 | 1,458 |
| 2009-11-16 | 739 | 744 | 728 | 738 | 1,364,000 | 1,476 |
| 2009-11-13 | 738 | 746 | 731 | 740 | 2,135,000 | 1,480 |
| 2009-11-12 | 758 | 760 | 726 | 741 | 3,349,000 | 1,482 |
| 2009-11-11 | 758 | 766 | 753 | 757 | 2,024,000 | 1,514 |
| 2009-11-10 | 770 | 780 | 756 | 756 | 2,099,000 | 1,512 |
| 2009-11-09 | 800 | 800 | 767 | 769 | 1,933,000 | 1,538 |
| 2009-11-06 | 783 | 818 | 774 | 806 | 3,921,000 | 1,612 |
| 2009-11-05 | 777 | 782 | 763 | 773 | 2,038,000 | 1,546 |
| 2009-11-04 | 787 | 787 | 766 | 787 | 2,421,000 | 1,574 |
| 2009-11-02 | 787 | 800 | 779 | 797 | 2,213,000 | 1,594 |
| 2009-10-30 | 815 | 831 | 814 | 825 | 2,781,000 | 1,650 |
| 2009-10-29 | 796 | 803 | 789 | 793 | 1,918,000 | 1,586 |
| 2009-10-28 | 810 | 814 | 802 | 808 | 1,396,000 | 1,616 |
| 2009-10-27 | 829 | 837 | 814 | 817 | 1,570,000 | 1,634 |
| 2009-10-26 | 828 | 843 | 822 | 839 | 1,252,000 | 1,678 |
| 2009-10-23 | 833 | 843 | 825 | 826 | 1,667,000 | 1,652 |
| 2009-10-22 | 833 | 834 | 819 | 833 | 1,510,000 | 1,666 |
| 2009-10-21 | 841 | 848 | 838 | 843 | 866,000 | 1,686 |
| 2009-10-20 | 851 | 858 | 847 | 851 | 937,000 | 1,702 |
| 2009-10-19 | 833 | 852 | 829 | 847 | 1,806,000 | 1,694 |
| 2009-10-16 | 850 | 850 | 841 | 842 | 1,612,000 | 1,684 |
| 2009-10-15 | 837 | 846 | 836 | 844 | 2,158,000 | 1,688 |
| 2009-10-14 | 845 | 845 | 828 | 833 | 2,246,000 | 1,666 |
| 2009-10-13 | 835 | 842 | 831 | 833 | 1,951,000 | 1,666 |
| 2009-10-09 | 821 | 831 | 810 | 825 | 3,026,000 | 1,650 |
| 2009-10-08 | 814 | 822 | 803 | 821 | 1,580,000 | 1,642 |
| 2009-10-07 | 821 | 825 | 809 | 814 | 1,494,000 | 1,628 |
| 2009-10-06 | 810 | 813 | 792 | 811 | 2,097,000 | 1,622 |
| 2009-10-05 | 815 | 822 | 798 | 800 | 1,382,000 | 1,600 |
| 2009-10-02 | 819 | 830 | 802 | 825 | 2,267,000 | 1,650 |
| 2009-10-01 | 841 | 848 | 832 | 842 | 1,367,000 | 1,684 |
| 2009-09-30 | 851 | 856 | 845 | 850 | 1,243,000 | 1,700 |
| 2009-09-29 | 856 | 856 | 840 | 849 | 1,365,000 | 1,698 |
| 2009-09-28 | 845 | 851 | 829 | 850 | 2,489,000 | 1,700 |
| 2009-09-25 | 855 | 865 | 837 | 844 | 2,228,000 | 1,688 |
| 2009-09-24 | 855 | 884 | 854 | 876 | 3,405,000 | 1,752 |
| 2009-09-18 | 864 | 875 | 856 | 865 | 1,852,000 | 1,730 |
| 2009-09-17 | 876 | 883 | 869 | 880 | 1,499,000 | 1,760 |
| 2009-09-16 | 884 | 894 | 869 | 870 | 2,142,000 | 1,740 |
| 2009-09-15 | 864 | 879 | 859 | 869 | 2,288,000 | 1,738 |
| 2009-09-14 | 874 | 875 | 857 | 865 | 2,398,000 | 1,730 |
| 2009-09-11 | 896 | 896 | 874 | 883 | 4,717,000 | 1,766 |
| 2009-09-10 | 889 | 897 | 885 | 895 | 1,314,000 | 1,790 |
| 2009-09-09 | 888 | 894 | 874 | 882 | 1,576,000 | 1,764 |
| 2009-09-08 | 882 | 889 | 880 | 889 | 1,524,000 | 1,778 |
| 2009-09-07 | 880 | 886 | 868 | 874 | 1,472,000 | 1,748 |
| 2009-09-04 | 884 | 886 | 871 | 874 | 1,721,000 | 1,748 |
| 2009-09-03 | 900 | 900 | 885 | 886 | 1,732,000 | 1,772 |
| 2009-09-02 | 888 | 900 | 886 | 900 | 2,422,000 | 1,800 |
| 2009-09-01 | 919 | 929 | 910 | 917 | 1,642,000 | 1,834 |
| 2009-08-31 | 926 | 944 | 909 | 919 | 2,077,000 | 1,838 |
| 2009-08-28 | 915 | 925 | 909 | 925 | 1,610,000 | 1,850 |
| 2009-08-27 | 922 | 923 | 905 | 910 | 1,725,000 | 1,820 |
| 2009-08-26 | 925 | 937 | 922 | 929 | 2,083,000 | 1,858 |
| 2009-08-25 | 916 | 921 | 911 | 915 | 1,269,000 | 1,830 |
| 2009-08-24 | 912 | 935 | 910 | 926 | 1,823,000 | 1,852 |
| 2009-08-21 | 902 | 910 | 891 | 902 | 1,854,000 | 1,804 |
| 2009-08-20 | 899 | 909 | 885 | 905 | 1,428,000 | 1,810 |
| 2009-08-19 | 897 | 899 | 880 | 891 | 1,700,000 | 1,782 |
| 2009-08-18 | 901 | 919 | 896 | 906 | 1,668,000 | 1,812 |
| 2009-08-17 | 915 | 920 | 901 | 901 | 1,885,000 | 1,802 |
| 2009-08-14 | 944 | 944 | 923 | 927 | 2,996,000 | 1,854 |
| 2009-08-13 | 930 | 938 | 914 | 937 | 2,653,000 | 1,874 |
| 2009-08-12 | 942 | 943 | 913 | 920 | 2,886,000 | 1,840 |
| 2009-08-11 | 949 | 958 | 947 | 952 | 1,398,000 | 1,904 |
| 2009-08-10 | 951 | 955 | 934 | 942 | 2,219,000 | 1,884 |
| 2009-08-07 | 953 | 955 | 942 | 950 | 2,185,000 | 1,900 |
| 2009-08-06 | 963 | 975 | 963 | 964 | 1,575,000 | 1,928 |
| 2009-08-05 | 967 | 980 | 950 | 950 | 1,425,000 | 1,900 |
| 2009-08-04 | 977 | 983 | 966 | 966 | 1,554,000 | 1,932 |
| 2009-08-03 | 970 | 970 | 952 | 960 | 1,001,000 | 1,920 |
| 2009-07-31 | 948 | 966 | 945 | 966 | 1,998,000 | 1,932 |
| 2009-07-30 | 954 | 956 | 934 | 954 | 1,656,000 | 1,908 |
| 2009-07-29 | 956 | 969 | 946 | 953 | 1,567,000 | 1,906 |
| 2009-07-28 | 960 | 976 | 956 | 965 | 1,615,000 | 1,930 |
| 2009-07-27 | 956 | 964 | 946 | 950 | 2,975,000 | 1,900 |
| 2009-07-24 | 951 | 961 | 938 | 950 | 2,639,000 | 1,900 |
| 2009-07-23 | 952 | 958 | 939 | 945 | 2,775,000 | 1,890 |
| 2009-07-22 | 947 | 961 | 945 | 951 | 2,078,000 | 1,902 |
| 2009-07-21 | 954 | 960 | 932 | 944 | 2,051,000 | 1,888 |
| 2009-07-17 | 929 | 940 | 923 | 929 | 1,520,000 | 1,858 |
| 2009-07-16 | 936 | 937 | 909 | 911 | 1,927,000 | 1,822 |
| 2009-07-15 | 928 | 941 | 906 | 909 | 2,999,000 | 1,818 |
| 2009-07-14 | 902 | 914 | 900 | 912 | 2,632,000 | 1,824 |
| 2009-07-13 | 923 | 933 | 891 | 892 | 2,126,000 | 1,784 |
| 2009-07-10 | 916 | 931 | 916 | 924 | 3,011,000 | 1,848 |
| 2009-07-09 | 910 | 918 | 900 | 906 | 2,472,000 | 1,812 |
| 2009-07-08 | 944 | 950 | 912 | 916 | 3,319,000 | 1,832 |
| 2009-07-07 | 946 | 969 | 946 | 964 | 2,325,000 | 1,928 |
| 2009-07-06 | 932 | 941 | 920 | 935 | 2,094,000 | 1,870 |
| 2009-07-03 | 954 | 954 | 931 | 946 | 2,235,000 | 1,892 |
| 2009-07-02 | 976 | 991 | 963 | 964 | 2,686,000 | 1,928 |
| 2009-07-01 | 955 | 981 | 955 | 965 | 2,719,000 | 1,930 |
| 2009-06-30 | 954 | 1,000 | 954 | 975 | 6,629,000 | 1,950 |
| 2009-06-29 | 907 | 922 | 895 | 904 | 1,870,000 | 1,808 |
| 2009-06-26 | 911 | 916 | 902 | 907 | 1,558,000 | 1,814 |
| 2009-06-25 | 891 | 918 | 886 | 905 | 2,467,000 | 1,810 |
| 2009-06-24 | 890 | 904 | 876 | 892 | 2,326,000 | 1,784 |
| 2009-06-23 | 900 | 918 | 889 | 892 | 3,867,000 | 1,784 |
| 2009-06-22 | 873 | 899 | 873 | 893 | 1,640,000 | 1,786 |
| 2009-06-19 | 868 | 884 | 866 | 883 | 2,058,000 | 1,766 |
| 2009-06-18 | 879 | 880 | 870 | 878 | 1,200,000 | 1,756 |
| 2009-06-17 | 869 | 893 | 865 | 881 | 1,743,000 | 1,762 |
| 2009-06-16 | 892 | 897 | 866 | 869 | 2,166,000 | 1,738 |
| 2009-06-15 | 903 | 906 | 885 | 902 | 2,234,000 | 1,804 |
| 2009-06-12 | 883 | 902 | 874 | 896 | 5,173,000 | 1,792 |
| 2009-06-11 | 877 | 877 | 867 | 871 | 1,322,000 | 1,742 |
| 2009-06-10 | 864 | 872 | 847 | 870 | 1,703,000 | 1,740 |
| 2009-06-09 | 855 | 866 | 855 | 863 | 1,375,000 | 1,726 |
| 2009-06-08 | 862 | 885 | 859 | 865 | 1,164,000 | 1,730 |
| 2009-06-05 | 871 | 874 | 856 | 862 | 1,227,000 | 1,724 |
| 2009-06-04 | 867 | 873 | 857 | 860 | 1,104,000 | 1,720 |
| 2009-06-03 | 870 | 881 | 865 | 870 | 1,709,000 | 1,740 |
| 2009-06-02 | 885 | 895 | 877 | 880 | 3,029,000 | 1,760 |
| 2009-06-01 | 854 | 877 | 842 | 875 | 1,652,000 | 1,750 |
| 2009-05-29 | 856 | 858 | 845 | 858 | 3,061,000 | 1,716 |
| 2009-05-28 | 833 | 847 | 831 | 846 | 2,525,000 | 1,692 |
| 2009-05-27 | 838 | 859 | 836 | 853 | 3,048,000 | 1,706 |
| 2009-05-26 | 818 | 825 | 811 | 818 | 2,155,000 | 1,636 |
| 2009-05-25 | 791 | 812 | 789 | 803 | 1,881,000 | 1,606 |
| 2009-05-22 | 780 | 793 | 776 | 785 | 1,819,000 | 1,570 |
| 2009-05-21 | 808 | 816 | 781 | 790 | 3,243,000 | 1,580 |
| 2009-05-20 | 829 | 837 | 817 | 824 | 2,283,000 | 1,648 |
| 2009-05-19 | 830 | 843 | 811 | 816 | 3,143,000 | 1,632 |
| 2009-05-18 | 788 | 814 | 779 | 810 | 2,940,000 | 1,620 |
| 2009-05-15 | 781 | 795 | 771 | 787 | 2,497,000 | 1,574 |
| 2009-05-14 | 786 | 796 | 768 | 780 | 2,987,000 | 1,560 |
| 2009-05-13 | 774 | 811 | 768 | 788 | 4,989,000 | 1,576 |
| 2009-05-12 | 730 | 741 | 723 | 731 | 1,887,000 | 1,462 |
| 2009-05-11 | 761 | 769 | 740 | 740 | 2,889,000 | 1,480 |
| 2009-05-08 | 750 | 762 | 746 | 761 | 1,689,000 | 1,522 |
| 2009-05-07 | 772 | 780 | 762 | 770 | 2,394,000 | 1,540 |
| 2009-05-01 | 732 | 740 | 723 | 732 | 1,516,000 | 1,464 |
| 2009-04-30 | 730 | 750 | 730 | 742 | 1,801,000 | 1,484 |
| 2009-04-28 | 726 | 743 | 710 | 711 | 1,785,000 | 1,422 |
| 2009-04-27 | 712 | 728 | 707 | 721 | 1,570,000 | 1,442 |
| 2009-04-24 | 706 | 726 | 697 | 702 | 2,840,000 | 1,404 |
| 2009-04-23 | 718 | 727 | 704 | 726 | 1,786,000 | 1,452 |
| 2009-04-22 | 720 | 721 | 703 | 717 | 2,450,000 | 1,434 |
| 2009-04-21 | 729 | 737 | 722 | 728 | 1,519,000 | 1,456 |
| 2009-04-20 | 751 | 760 | 741 | 759 | 795,000 | 1,518 |
| 2009-04-17 | 764 | 771 | 754 | 759 | 1,877,000 | 1,518 |
| 2009-04-16 | 748 | 775 | 737 | 744 | 1,928,000 | 1,488 |
| 2009-04-15 | 742 | 744 | 727 | 738 | 1,331,000 | 1,476 |
| 2009-04-14 | 750 | 750 | 727 | 743 | 1,586,000 | 1,486 |
| 2009-04-13 | 741 | 757 | 737 | 747 | 1,412,000 | 1,494 |
| 2009-04-10 | 738 | 743 | 723 | 740 | 2,738,000 | 1,480 |
| 2009-04-09 | 708 | 732 | 707 | 728 | 1,802,000 | 1,456 |
| 2009-04-08 | 720 | 720 | 702 | 715 | 1,749,000 | 1,430 |
| 2009-04-07 | 746 | 760 | 737 | 740 | 2,909,000 | 1,480 |
| 2009-04-06 | 734 | 753 | 728 | 753 | 2,125,000 | 1,506 |
| 2009-04-03 | 728 | 728 | 715 | 724 | 1,812,000 | 1,448 |
| 2009-04-02 | 695 | 723 | 679 | 721 | 2,354,000 | 1,442 |
| 2009-04-01 | 670 | 694 | 650 | 691 | 2,923,000 | 1,382 |
| 2009-03-31 | 687 | 694 | 660 | 669 | 3,177,000 | 1,338 |
| 2009-03-30 | 689 | 700 | 666 | 667 | 1,837,000 | 1,334 |
| 2009-03-27 | 685 | 699 | 681 | 682 | 1,660,000 | 1,364 |
| 2009-03-26 | 668 | 685 | 658 | 681 | 1,452,000 | 1,362 |
| 2009-03-25 | 695 | 699 | 679 | 689 | 2,334,000 | 1,378 |
| 2009-03-24 | 670 | 685 | 654 | 680 | 2,937,000 | 1,360 |
| 2009-03-23 | 641 | 652 | 639 | 648 | 2,018,000 | 1,296 |
| 2009-03-19 | 638 | 643 | 618 | 621 | 1,610,000 | 1,242 |
| 2009-03-18 | 635 | 636 | 620 | 631 | 2,424,000 | 1,262 |
| 2009-03-17 | 604 | 619 | 586 | 614 | 2,492,000 | 1,228 |
| 2009-03-16 | 593 | 613 | 591 | 598 | 2,561,000 | 1,196 |
| 2009-03-13 | 582 | 592 | 575 | 584 | 5,292,000 | 1,168 |
| 2009-03-12 | 561 | 574 | 551 | 562 | 2,504,000 | 1,124 |
| 2009-03-11 | 571 | 581 | 567 | 571 | 3,016,000 | 1,142 |
| 2009-03-10 | 537 | 552 | 537 | 544 | 2,608,000 | 1,088 |
| 2009-03-09 | 543 | 554 | 532 | 544 | 2,412,000 | 1,088 |
| 2009-03-06 | 537 | 547 | 533 | 543 | 2,523,000 | 1,086 |
| 2009-03-05 | 547 | 569 | 547 | 564 | 3,328,000 | 1,128 |
| 2009-03-04 | 534 | 556 | 534 | 552 | 2,727,000 | 1,104 |
| 2009-03-03 | 528 | 559 | 528 | 554 | 2,496,000 | 1,108 |
| 2009-03-02 | 555 | 562 | 548 | 553 | 2,708,000 | 1,106 |
| 2009-02-27 | 599 | 604 | 572 | 590 | 3,986,000 | 1,180 |
| 2009-02-26 | 555 | 584 | 554 | 579 | 3,766,000 | 1,158 |
| 2009-02-25 | 543 | 547 | 527 | 547 | 2,771,000 | 1,094 |
| 2009-02-24 | 527 | 543 | 525 | 543 | 1,587,000 | 1,086 |
| 2009-02-23 | 525 | 545 | 523 | 545 | 2,035,000 | 1,090 |
| 2009-02-20 | 560 | 564 | 548 | 555 | 2,514,000 | 1,110 |
| 2009-02-19 | 561 | 564 | 547 | 554 | 2,237,000 | 1,108 |
| 2009-02-18 | 569 | 570 | 553 | 561 | 3,028,000 | 1,122 |
| 2009-02-17 | 600 | 603 | 586 | 591 | 1,822,000 | 1,182 |
| 2009-02-16 | 600 | 609 | 596 | 601 | 1,368,000 | 1,202 |
| 2009-02-13 | 608 | 609 | 597 | 600 | 2,249,000 | 1,200 |
| 2009-02-12 | 606 | 612 | 591 | 593 | 2,511,000 | 1,186 |
| 2009-02-10 | 627 | 635 | 616 | 626 | 2,006,000 | 1,252 |
| 2009-02-09 | 652 | 654 | 617 | 617 | 2,141,000 | 1,234 |
| 2009-02-06 | 639 | 649 | 636 | 640 | 1,378,000 | 1,280 |
| 2009-02-05 | 624 | 640 | 613 | 640 | 2,234,000 | 1,280 |
| 2009-02-04 | 608 | 630 | 608 | 630 | 1,592,000 | 1,260 |
| 2009-02-03 | 605 | 626 | 603 | 604 | 1,450,000 | 1,208 |
| 2009-02-02 | 602 | 615 | 600 | 613 | 1,617,000 | 1,226 |
| 2009-01-30 | 629 | 629 | 608 | 615 | 2,372,000 | 1,230 |
| 2009-01-29 | 635 | 641 | 625 | 636 | 2,059,000 | 1,272 |
| 2009-01-28 | 622 | 636 | 616 | 631 | 1,211,000 | 1,262 |
| 2009-01-27 | 619 | 633 | 612 | 626 | 1,958,000 | 1,252 |
| 2009-01-26 | 606 | 622 | 605 | 612 | 1,697,000 | 1,224 |
| 2009-01-23 | 618 | 618 | 604 | 605 | 1,281,000 | 1,210 |
| 2009-01-22 | 623 | 624 | 601 | 624 | 2,524,000 | 1,248 |
| 2009-01-21 | 621 | 632 | 616 | 618 | 2,325,000 | 1,236 |
| 2009-01-20 | 646 | 649 | 623 | 632 | 1,648,000 | 1,264 |
| 2009-01-19 | 651 | 653 | 636 | 638 | 1,182,000 | 1,276 |
| 2009-01-16 | 637 | 647 | 628 | 647 | 2,388,000 | 1,294 |
| 2009-01-15 | 631 | 641 | 623 | 626 | 3,147,000 | 1,252 |
| 2009-01-14 | 651 | 664 | 641 | 661 | 1,869,000 | 1,322 |
| 2009-01-13 | 681 | 681 | 651 | 655 | 2,333,000 | 1,310 |
| 2009-01-09 | 724 | 738 | 697 | 703 | 3,183,000 | 1,406 |
| 2009-01-08 | 695 | 724 | 695 | 714 | 3,009,000 | 1,428 |
| 2009-01-07 | 715 | 731 | 707 | 720 | 3,623,000 | 1,440 |
| 2009-01-06 | 695 | 704 | 684 | 704 | 1,781,000 | 1,408 |
| 2009-01-05 | 697 | 697 | 665 | 676 | 544,000 | 1,352 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1992-03-26]1株→1.05株 [1987-05-27]1株→1.03株 [1986-05-28]1株→1.1株 [1983-05-27]1株→1.1株
