7911 TOPPANホールディングス(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 750 | 751 | 738 | 742 | 1,440,000 | 1,484 |
| 2010-12-29 | 744 | 749 | 743 | 749 | 853,000 | 1,498 |
| 2010-12-28 | 742 | 748 | 742 | 744 | 574,000 | 1,488 |
| 2010-12-27 | 738 | 749 | 738 | 747 | 1,072,000 | 1,494 |
| 2010-12-24 | 740 | 744 | 735 | 738 | 1,502,000 | 1,476 |
| 2010-12-22 | 746 | 752 | 744 | 745 | 1,757,000 | 1,490 |
| 2010-12-21 | 743 | 755 | 743 | 752 | 1,756,000 | 1,504 |
| 2010-12-20 | 752 | 753 | 740 | 743 | 2,458,000 | 1,486 |
| 2010-12-17 | 750 | 755 | 746 | 746 | 2,486,000 | 1,492 |
| 2010-12-16 | 760 | 760 | 748 | 748 | 4,239,000 | 1,496 |
| 2010-12-15 | 756 | 764 | 756 | 760 | 2,536,000 | 1,520 |
| 2010-12-14 | 760 | 763 | 755 | 761 | 2,060,000 | 1,522 |
| 2010-12-13 | 746 | 760 | 745 | 759 | 2,866,000 | 1,518 |
| 2010-12-10 | 753 | 753 | 741 | 748 | 6,565,000 | 1,496 |
| 2010-12-09 | 736 | 745 | 734 | 744 | 2,569,000 | 1,488 |
| 2010-12-08 | 730 | 738 | 728 | 733 | 2,449,000 | 1,466 |
| 2010-12-07 | 725 | 728 | 721 | 728 | 2,557,000 | 1,456 |
| 2010-12-06 | 723 | 729 | 723 | 724 | 1,746,000 | 1,448 |
| 2010-12-03 | 725 | 728 | 720 | 725 | 2,042,000 | 1,450 |
| 2010-12-02 | 718 | 719 | 713 | 716 | 2,061,000 | 1,432 |
| 2010-12-01 | 699 | 706 | 696 | 706 | 2,265,000 | 1,412 |
| 2010-11-30 | 701 | 706 | 696 | 700 | 3,335,000 | 1,400 |
| 2010-11-29 | 691 | 706 | 690 | 700 | 1,842,000 | 1,400 |
| 2010-11-26 | 691 | 697 | 689 | 690 | 1,034,000 | 1,380 |
| 2010-11-25 | 694 | 698 | 690 | 691 | 1,996,000 | 1,382 |
| 2010-11-24 | 686 | 699 | 684 | 693 | 2,057,000 | 1,386 |
| 2010-11-22 | 704 | 705 | 697 | 701 | 1,740,000 | 1,402 |
| 2010-11-19 | 696 | 701 | 693 | 694 | 2,763,000 | 1,388 |
| 2010-11-18 | 666 | 696 | 666 | 696 | 4,271,000 | 1,392 |
| 2010-11-17 | 663 | 669 | 663 | 666 | 2,022,000 | 1,332 |
| 2010-11-16 | 684 | 685 | 667 | 671 | 2,358,000 | 1,342 |
| 2010-11-15 | 677 | 683 | 674 | 682 | 2,010,000 | 1,364 |
| 2010-11-12 | 674 | 676 | 663 | 672 | 3,764,000 | 1,344 |
| 2010-11-11 | 680 | 686 | 678 | 683 | 2,225,000 | 1,366 |
| 2010-11-10 | 684 | 688 | 679 | 682 | 1,873,000 | 1,364 |
| 2010-11-09 | 677 | 683 | 673 | 675 | 2,090,000 | 1,350 |
| 2010-11-08 | 673 | 682 | 671 | 674 | 2,192,000 | 1,348 |
| 2010-11-05 | 669 | 678 | 667 | 670 | 2,687,000 | 1,340 |
| 2010-11-04 | 656 | 660 | 651 | 653 | 1,638,000 | 1,306 |
| 2010-11-02 | 645 | 646 | 639 | 644 | 1,557,000 | 1,288 |
| 2010-11-01 | 649 | 657 | 642 | 644 | 2,100,000 | 1,288 |
| 2010-10-29 | 650 | 652 | 640 | 648 | 2,435,000 | 1,296 |
| 2010-10-28 | 649 | 654 | 642 | 647 | 4,026,000 | 1,294 |
| 2010-10-27 | 655 | 660 | 648 | 651 | 3,165,000 | 1,302 |
| 2010-10-26 | 643 | 654 | 643 | 648 | 1,988,000 | 1,296 |
| 2010-10-25 | 643 | 651 | 641 | 642 | 1,846,000 | 1,284 |
| 2010-10-22 | 649 | 654 | 645 | 649 | 2,520,000 | 1,298 |
| 2010-10-21 | 641 | 650 | 639 | 644 | 2,514,000 | 1,288 |
| 2010-10-20 | 642 | 647 | 638 | 641 | 2,697,000 | 1,282 |
| 2010-10-19 | 643 | 660 | 643 | 655 | 1,755,000 | 1,310 |
| 2010-10-18 | 642 | 649 | 638 | 646 | 1,746,000 | 1,292 |
| 2010-10-15 | 652 | 652 | 641 | 645 | 2,056,000 | 1,290 |
| 2010-10-14 | 656 | 662 | 652 | 654 | 2,427,000 | 1,308 |
| 2010-10-13 | 655 | 657 | 646 | 647 | 2,572,000 | 1,294 |
| 2010-10-12 | 667 | 668 | 644 | 645 | 2,521,000 | 1,290 |
| 2010-10-08 | 665 | 673 | 661 | 664 | 2,665,000 | 1,328 |
| 2010-10-07 | 663 | 673 | 660 | 664 | 1,748,000 | 1,328 |
| 2010-10-06 | 660 | 669 | 656 | 668 | 2,642,000 | 1,336 |
| 2010-10-05 | 642 | 656 | 639 | 652 | 2,389,000 | 1,304 |
| 2010-10-04 | 654 | 659 | 644 | 645 | 2,714,000 | 1,290 |
| 2010-10-01 | 655 | 659 | 646 | 653 | 2,493,000 | 1,306 |
| 2010-09-30 | 678 | 679 | 651 | 653 | 3,097,000 | 1,306 |
| 2010-09-29 | 674 | 678 | 670 | 675 | 2,749,000 | 1,350 |
| 2010-09-28 | 670 | 671 | 665 | 668 | 1,938,000 | 1,336 |
| 2010-09-27 | 675 | 682 | 672 | 679 | 2,116,000 | 1,358 |
| 2010-09-24 | 668 | 683 | 666 | 674 | 3,183,000 | 1,348 |
| 2010-09-22 | 675 | 684 | 673 | 680 | 1,954,000 | 1,360 |
| 2010-09-21 | 685 | 685 | 671 | 674 | 2,085,000 | 1,348 |
| 2010-09-17 | 678 | 685 | 674 | 683 | 1,977,000 | 1,366 |
| 2010-09-16 | 690 | 690 | 670 | 673 | 2,925,000 | 1,346 |
| 2010-09-15 | 668 | 690 | 663 | 685 | 2,549,000 | 1,370 |
| 2010-09-14 | 671 | 673 | 665 | 668 | 1,472,000 | 1,336 |
| 2010-09-13 | 678 | 682 | 670 | 671 | 1,860,000 | 1,342 |
| 2010-09-10 | 671 | 681 | 669 | 671 | 5,581,000 | 1,342 |
| 2010-09-09 | 657 | 663 | 652 | 661 | 2,508,000 | 1,322 |
| 2010-09-08 | 660 | 661 | 647 | 648 | 2,167,000 | 1,296 |
| 2010-09-07 | 672 | 676 | 668 | 671 | 1,229,000 | 1,342 |
| 2010-09-06 | 670 | 675 | 663 | 675 | 1,417,000 | 1,350 |
| 2010-09-03 | 662 | 666 | 656 | 662 | 1,839,000 | 1,324 |
| 2010-09-02 | 662 | 662 | 648 | 660 | 1,931,000 | 1,320 |
| 2010-09-01 | 639 | 644 | 634 | 643 | 2,929,000 | 1,286 |
| 2010-08-31 | 660 | 660 | 638 | 640 | 3,752,000 | 1,280 |
| 2010-08-30 | 663 | 677 | 662 | 669 | 2,127,000 | 1,338 |
| 2010-08-27 | 647 | 660 | 645 | 655 | 2,485,000 | 1,310 |
| 2010-08-26 | 661 | 665 | 647 | 650 | 2,801,000 | 1,300 |
| 2010-08-25 | 658 | 659 | 648 | 651 | 2,790,000 | 1,302 |
| 2010-08-24 | 662 | 669 | 659 | 661 | 2,381,000 | 1,322 |
| 2010-08-23 | 667 | 668 | 661 | 666 | 1,776,000 | 1,332 |
| 2010-08-20 | 674 | 677 | 666 | 667 | 2,659,000 | 1,334 |
| 2010-08-19 | 675 | 688 | 673 | 688 | 2,501,000 | 1,376 |
| 2010-08-18 | 678 | 680 | 666 | 673 | 2,017,000 | 1,346 |
| 2010-08-17 | 669 | 677 | 668 | 674 | 1,879,000 | 1,348 |
| 2010-08-16 | 669 | 677 | 665 | 675 | 3,229,000 | 1,350 |
| 2010-08-13 | 664 | 669 | 657 | 668 | 3,335,000 | 1,336 |
| 2010-08-12 | 671 | 675 | 660 | 667 | 4,555,000 | 1,334 |
| 2010-08-11 | 703 | 708 | 683 | 685 | 5,152,000 | 1,370 |
| 2010-08-10 | 725 | 736 | 723 | 733 | 2,181,000 | 1,466 |
| 2010-08-09 | 718 | 725 | 717 | 720 | 1,468,000 | 1,440 |
| 2010-08-06 | 712 | 730 | 712 | 730 | 1,312,000 | 1,460 |
| 2010-08-05 | 726 | 731 | 714 | 720 | 1,780,000 | 1,440 |
| 2010-08-04 | 719 | 722 | 711 | 715 | 1,068,000 | 1,430 |
| 2010-08-03 | 730 | 733 | 722 | 726 | 1,043,000 | 1,452 |
| 2010-08-02 | 720 | 727 | 715 | 717 | 909,000 | 1,434 |
| 2010-07-30 | 723 | 723 | 710 | 713 | 1,402,000 | 1,426 |
| 2010-07-29 | 728 | 729 | 722 | 725 | 1,133,000 | 1,450 |
| 2010-07-28 | 733 | 748 | 732 | 737 | 1,756,000 | 1,474 |
| 2010-07-27 | 718 | 725 | 712 | 720 | 1,342,000 | 1,440 |
| 2010-07-26 | 721 | 726 | 718 | 720 | 672,000 | 1,440 |
| 2010-07-23 | 710 | 718 | 706 | 713 | 1,615,000 | 1,426 |
| 2010-07-22 | 707 | 708 | 701 | 702 | 1,456,000 | 1,404 |
| 2010-07-21 | 714 | 719 | 706 | 712 | 1,293,000 | 1,424 |
| 2010-07-20 | 708 | 718 | 708 | 711 | 1,502,000 | 1,422 |
| 2010-07-16 | 744 | 744 | 723 | 723 | 1,518,000 | 1,446 |
| 2010-07-15 | 754 | 754 | 746 | 746 | 1,058,000 | 1,492 |
| 2010-07-14 | 754 | 761 | 749 | 755 | 2,140,000 | 1,510 |
| 2010-07-13 | 738 | 740 | 731 | 735 | 1,239,000 | 1,470 |
| 2010-07-12 | 740 | 748 | 736 | 737 | 1,232,000 | 1,474 |
| 2010-07-09 | 746 | 750 | 737 | 745 | 1,892,000 | 1,490 |
| 2010-07-08 | 740 | 742 | 734 | 737 | 1,667,000 | 1,474 |
| 2010-07-07 | 719 | 723 | 714 | 720 | 1,980,000 | 1,440 |
| 2010-07-06 | 707 | 718 | 704 | 716 | 1,894,000 | 1,432 |
| 2010-07-05 | 713 | 722 | 713 | 719 | 1,077,000 | 1,438 |
| 2010-07-02 | 714 | 714 | 702 | 708 | 1,468,000 | 1,416 |
| 2010-07-01 | 709 | 714 | 702 | 707 | 1,812,000 | 1,414 |
| 2010-06-30 | 716 | 717 | 708 | 709 | 2,646,000 | 1,418 |
| 2010-06-29 | 738 | 738 | 726 | 729 | 1,729,000 | 1,458 |
| 2010-06-28 | 746 | 746 | 732 | 734 | 1,645,000 | 1,468 |
| 2010-06-25 | 733 | 745 | 733 | 745 | 1,777,000 | 1,490 |
| 2010-06-24 | 752 | 757 | 745 | 745 | 1,748,000 | 1,490 |
| 2010-06-23 | 760 | 760 | 753 | 756 | 1,779,000 | 1,512 |
| 2010-06-22 | 774 | 777 | 765 | 768 | 1,634,000 | 1,536 |
| 2010-06-21 | 774 | 785 | 771 | 784 | 1,074,000 | 1,568 |
| 2010-06-18 | 767 | 769 | 760 | 763 | 1,345,000 | 1,526 |
| 2010-06-17 | 770 | 770 | 762 | 767 | 1,143,000 | 1,534 |
| 2010-06-16 | 774 | 775 | 766 | 773 | 1,535,000 | 1,546 |
| 2010-06-15 | 767 | 767 | 756 | 762 | 1,542,000 | 1,524 |
| 2010-06-14 | 765 | 769 | 762 | 765 | 1,332,000 | 1,530 |
| 2010-06-11 | 760 | 760 | 749 | 752 | 5,042,000 | 1,504 |
| 2010-06-10 | 748 | 748 | 738 | 745 | 1,230,000 | 1,490 |
| 2010-06-09 | 734 | 743 | 731 | 740 | 2,111,000 | 1,480 |
| 2010-06-08 | 737 | 752 | 733 | 744 | 1,859,000 | 1,488 |
| 2010-06-07 | 760 | 760 | 745 | 749 | 1,834,000 | 1,498 |
| 2010-06-04 | 785 | 788 | 775 | 775 | 2,621,000 | 1,550 |
| 2010-06-03 | 783 | 799 | 780 | 794 | 2,892,000 | 1,588 |
| 2010-06-02 | 766 | 781 | 763 | 768 | 1,668,000 | 1,536 |
| 2010-06-01 | 779 | 783 | 760 | 776 | 1,683,000 | 1,552 |
| 2010-05-31 | 768 | 784 | 767 | 777 | 2,550,000 | 1,554 |
| 2010-05-28 | 781 | 782 | 760 | 762 | 5,073,000 | 1,524 |
| 2010-05-27 | 740 | 777 | 728 | 772 | 5,707,000 | 1,544 |
| 2010-05-26 | 763 | 769 | 752 | 753 | 3,145,000 | 1,506 |
| 2010-05-25 | 770 | 771 | 754 | 759 | 1,780,000 | 1,518 |
| 2010-05-24 | 767 | 780 | 767 | 773 | 1,509,000 | 1,546 |
| 2010-05-21 | 784 | 786 | 770 | 779 | 2,403,000 | 1,558 |
| 2010-05-20 | 798 | 807 | 794 | 800 | 1,832,000 | 1,600 |
| 2010-05-19 | 811 | 812 | 798 | 811 | 2,472,000 | 1,622 |
| 2010-05-18 | 823 | 834 | 822 | 826 | 1,641,000 | 1,652 |
| 2010-05-17 | 821 | 825 | 812 | 822 | 2,069,000 | 1,644 |
| 2010-05-14 | 832 | 847 | 829 | 836 | 2,777,000 | 1,672 |
| 2010-05-13 | 838 | 848 | 836 | 846 | 3,061,000 | 1,692 |
| 2010-05-12 | 830 | 830 | 808 | 816 | 1,587,000 | 1,632 |
| 2010-05-11 | 831 | 842 | 822 | 824 | 1,803,000 | 1,648 |
| 2010-05-10 | 798 | 829 | 794 | 825 | 3,085,000 | 1,650 |
| 2010-05-07 | 808 | 811 | 794 | 809 | 3,094,000 | 1,618 |
| 2010-05-06 | 835 | 843 | 831 | 840 | 2,445,000 | 1,680 |
| 2010-04-30 | 853 | 864 | 852 | 862 | 1,261,000 | 1,724 |
| 2010-04-28 | 862 | 871 | 845 | 853 | 2,741,000 | 1,706 |
| 2010-04-27 | 874 | 877 | 866 | 872 | 1,516,000 | 1,744 |
| 2010-04-26 | 880 | 886 | 878 | 880 | 1,126,000 | 1,760 |
| 2010-04-23 | 867 | 871 | 856 | 867 | 1,495,000 | 1,734 |
| 2010-04-22 | 867 | 867 | 855 | 866 | 1,711,000 | 1,732 |
| 2010-04-21 | 876 | 885 | 874 | 875 | 2,968,000 | 1,750 |
| 2010-04-20 | 856 | 869 | 849 | 861 | 2,088,000 | 1,722 |
| 2010-04-19 | 844 | 851 | 840 | 846 | 1,734,000 | 1,692 |
| 2010-04-16 | 866 | 866 | 850 | 858 | 1,996,000 | 1,716 |
| 2010-04-15 | 864 | 870 | 861 | 866 | 1,937,000 | 1,732 |
| 2010-04-14 | 850 | 859 | 845 | 856 | 3,278,000 | 1,712 |
| 2010-04-13 | 847 | 851 | 838 | 843 | 2,123,000 | 1,686 |
| 2010-04-12 | 846 | 849 | 841 | 841 | 1,709,000 | 1,682 |
| 2010-04-09 | 835 | 848 | 834 | 836 | 4,301,000 | 1,672 |
| 2010-04-08 | 841 | 848 | 834 | 836 | 1,974,000 | 1,672 |
| 2010-04-07 | 850 | 861 | 846 | 851 | 2,766,000 | 1,702 |
| 2010-04-06 | 851 | 851 | 840 | 844 | 2,089,000 | 1,688 |
| 2010-04-05 | 848 | 848 | 839 | 844 | 1,608,000 | 1,688 |
| 2010-04-02 | 847 | 848 | 836 | 839 | 1,994,000 | 1,678 |
| 2010-04-01 | 844 | 849 | 826 | 837 | 3,706,000 | 1,674 |
| 2010-03-31 | 846 | 853 | 841 | 844 | 3,655,000 | 1,688 |
| 2010-03-30 | 815 | 832 | 811 | 831 | 2,567,000 | 1,662 |
| 2010-03-29 | 800 | 810 | 799 | 810 | 1,486,000 | 1,620 |
| 2010-03-26 | 817 | 822 | 810 | 821 | 2,148,000 | 1,642 |
| 2010-03-25 | 812 | 820 | 806 | 807 | 2,155,000 | 1,614 |
| 2010-03-24 | 817 | 823 | 807 | 814 | 1,660,000 | 1,628 |
| 2010-03-23 | 820 | 829 | 815 | 815 | 2,420,000 | 1,630 |
| 2010-03-19 | 809 | 816 | 805 | 815 | 3,277,000 | 1,630 |
| 2010-03-18 | 805 | 814 | 801 | 804 | 2,018,000 | 1,608 |
| 2010-03-17 | 799 | 804 | 794 | 801 | 1,727,000 | 1,602 |
| 2010-03-16 | 794 | 798 | 789 | 792 | 1,333,000 | 1,584 |
| 2010-03-15 | 800 | 802 | 790 | 793 | 1,290,000 | 1,586 |
| 2010-03-12 | 793 | 797 | 784 | 791 | 5,929,000 | 1,582 |
| 2010-03-11 | 773 | 777 | 769 | 776 | 1,216,000 | 1,552 |
| 2010-03-10 | 780 | 780 | 763 | 765 | 1,847,000 | 1,530 |
| 2010-03-09 | 770 | 779 | 768 | 772 | 1,785,000 | 1,544 |
| 2010-03-08 | 773 | 775 | 762 | 767 | 2,669,000 | 1,534 |
| 2010-03-05 | 753 | 766 | 751 | 760 | 2,652,000 | 1,520 |
| 2010-03-04 | 760 | 767 | 746 | 746 | 2,676,000 | 1,492 |
| 2010-03-03 | 771 | 780 | 762 | 765 | 2,262,000 | 1,530 |
| 2010-03-02 | 774 | 775 | 767 | 775 | 1,159,000 | 1,550 |
| 2010-03-01 | 773 | 778 | 769 | 773 | 1,471,000 | 1,546 |
| 2010-02-26 | 770 | 776 | 763 | 772 | 2,618,000 | 1,544 |
| 2010-02-25 | 772 | 776 | 762 | 770 | 1,395,000 | 1,540 |
| 2010-02-24 | 773 | 776 | 761 | 772 | 1,832,000 | 1,544 |
| 2010-02-23 | 785 | 790 | 778 | 788 | 1,124,000 | 1,576 |
| 2010-02-22 | 785 | 797 | 780 | 790 | 1,375,000 | 1,580 |
| 2010-02-19 | 781 | 788 | 771 | 773 | 1,532,000 | 1,546 |
| 2010-02-18 | 775 | 788 | 771 | 786 | 1,355,000 | 1,572 |
| 2010-02-17 | 773 | 782 | 771 | 781 | 1,564,000 | 1,562 |
| 2010-02-16 | 770 | 774 | 767 | 770 | 775,000 | 1,540 |
| 2010-02-15 | 771 | 777 | 763 | 763 | 1,166,000 | 1,526 |
| 2010-02-12 | 762 | 775 | 762 | 775 | 2,535,000 | 1,550 |
| 2010-02-10 | 766 | 770 | 751 | 756 | 2,572,000 | 1,512 |
| 2010-02-09 | 761 | 772 | 756 | 769 | 2,348,000 | 1,538 |
| 2010-02-08 | 782 | 787 | 773 | 773 | 1,502,000 | 1,546 |
| 2010-02-05 | 785 | 788 | 777 | 783 | 2,401,000 | 1,566 |
| 2010-02-04 | 810 | 814 | 799 | 803 | 1,943,000 | 1,606 |
| 2010-02-03 | 802 | 811 | 800 | 805 | 2,076,000 | 1,610 |
| 2010-02-02 | 788 | 801 | 782 | 793 | 2,010,000 | 1,586 |
| 2010-02-01 | 777 | 791 | 770 | 790 | 2,521,000 | 1,580 |
| 2010-01-29 | 796 | 796 | 785 | 790 | 2,342,000 | 1,580 |
| 2010-01-28 | 812 | 815 | 799 | 805 | 3,592,000 | 1,610 |
| 2010-01-27 | 810 | 822 | 804 | 814 | 5,494,000 | 1,628 |
| 2010-01-26 | 797 | 807 | 791 | 795 | 4,065,000 | 1,590 |
| 2010-01-25 | 764 | 779 | 760 | 776 | 1,997,000 | 1,552 |
| 2010-01-22 | 780 | 788 | 768 | 779 | 2,691,000 | 1,558 |
| 2010-01-21 | 797 | 807 | 787 | 807 | 2,834,000 | 1,614 |
| 2010-01-20 | 808 | 809 | 795 | 797 | 1,859,000 | 1,594 |
| 2010-01-19 | 795 | 800 | 790 | 794 | 1,423,000 | 1,588 |
| 2010-01-18 | 801 | 808 | 787 | 798 | 2,204,000 | 1,596 |
| 2010-01-15 | 790 | 804 | 785 | 798 | 3,165,000 | 1,596 |
| 2010-01-14 | 764 | 795 | 764 | 792 | 2,367,000 | 1,584 |
| 2010-01-13 | 775 | 790 | 775 | 779 | 2,165,000 | 1,558 |
| 2010-01-12 | 775 | 791 | 774 | 790 | 1,546,000 | 1,580 |
| 2010-01-08 | 790 | 790 | 776 | 782 | 2,427,000 | 1,564 |
| 2010-01-07 | 773 | 777 | 767 | 777 | 1,514,000 | 1,554 |
| 2010-01-06 | 766 | 772 | 758 | 765 | 1,445,000 | 1,530 |
| 2010-01-05 | 770 | 770 | 760 | 766 | 1,948,000 | 1,532 |
| 2010-01-04 | 759 | 765 | 754 | 760 | 879,000 | 1,520 |
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
