1. HOME >
  2. 株価時系列 >
  3. 7911 >
  4. 2011年

7911 TOPPANホールディングス(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30564566560566992,0001,132
2011-12-295595645575631,634,0001,126
2011-12-285665695555591,303,0001,118
2011-12-27565566560564883,0001,128
2011-12-26577577570571882,0001,142
2011-12-225615695595651,696,0001,130
2011-12-215615645595621,355,0001,124
2011-12-205545605525591,004,0001,118
2011-12-195595605525531,301,0001,106
2011-12-165745755605642,424,0001,128
2011-12-155715725635692,698,0001,138
2011-12-145725795715781,888,0001,156
2011-12-135705795675761,575,0001,152
2011-12-125695815695781,891,0001,156
2011-12-095565645555575,087,0001,114
2011-12-085705715645661,391,0001,132
2011-12-075635765605761,598,0001,152
2011-12-065725825565583,494,0001,116
2011-12-055755865725791,589,0001,158
2011-12-025665715635691,399,0001,138
2011-12-015715805635653,642,0001,130
2011-11-305575635475583,826,0001,116
2011-11-295575655525603,923,0001,120
2011-11-28545552542545850,0001,090
2011-11-255375475345401,592,0001,080
2011-11-245435495375411,991,0001,082
2011-11-225555645525562,103,0001,112
2011-11-215575635555621,022,0001,124
2011-11-185535605525591,710,0001,118
2011-11-175595645545611,641,0001,122
2011-11-165635655575591,551,0001,118
2011-11-155605635545621,756,0001,124
2011-11-145695695615661,576,0001,132
2011-11-115685685605621,882,0001,124
2011-11-105635705625671,990,0001,134
2011-11-095685845685831,421,0001,166
2011-11-085825855695722,384,0001,144
2011-11-075945945735733,927,0001,146
2011-11-046066075925962,182,0001,192
2011-11-026006035875921,936,0001,184
2011-11-016036175966072,167,0001,214
2011-10-316146276146163,127,0001,232
2011-10-286026095966083,490,0001,216
2011-10-275855955775922,717,0001,184
2011-10-265845865725802,168,0001,160
2011-10-256016015795842,833,0001,168
2011-10-246046126016051,611,0001,210
2011-10-216026085996031,625,0001,206
2011-10-206016025935961,828,0001,192
2011-10-196016085966002,018,0001,200
2011-10-18592596590594919,0001,188
2011-10-175946035935951,137,0001,190
2011-10-145865905805872,212,0001,174
2011-10-135905905825871,044,0001,174
2011-10-125815895805841,442,0001,168
2011-10-115905965825842,744,0001,168
2011-10-075735825715781,402,0001,156
2011-10-065605735605681,929,0001,136
2011-10-055585595505562,172,0001,112
2011-10-045635645565592,851,0001,118
2011-10-035585655525631,735,0001,126
2011-09-305665715605692,565,0001,138
2011-09-295505595495593,068,0001,118
2011-09-285525615475542,549,0001,108
2011-09-275415515385512,643,0001,102
2011-09-265535545335364,128,0001,072
2011-09-225485585485551,590,0001,110
2011-09-215565625535582,078,0001,116
2011-09-205525525475512,271,0001,102
2011-09-165685715495494,900,0001,098
2011-09-155685685605642,050,0001,128
2011-09-145525565505542,635,0001,108
2011-09-135455535445512,457,0001,102
2011-09-125435475385392,910,0001,078
2011-09-095585645585604,315,0001,120
2011-09-085575675565623,228,0001,124
2011-09-075555595465465,111,0001,092
2011-09-065605635545543,378,0001,108
2011-09-055695695635652,181,0001,130
2011-09-025725755685731,802,0001,146
2011-09-015705765675731,724,0001,146
2011-08-315695715625682,365,0001,136
2011-08-305645725615683,314,0001,136
2011-08-295545665535613,317,0001,122
2011-08-265615615555582,925,0001,116
2011-08-255605665565613,425,0001,122
2011-08-245535595495523,385,0001,104
2011-08-235505545475523,192,0001,104
2011-08-225435495425463,393,0001,092
2011-08-195485535465473,382,0001,094
2011-08-185655665575583,861,0001,116
2011-08-175675725645702,219,0001,140
2011-08-165745755695732,534,0001,146
2011-08-155845845715732,999,0001,146
2011-08-125765775635745,625,0001,148
2011-08-115615735615693,169,0001,138
2011-08-105795795685763,352,0001,152
2011-08-095555675445674,760,0001,134
2011-08-085765775655683,046,0001,136
2011-08-055905915815862,995,0001,172
2011-08-046096126046052,506,0001,210
2011-08-036036065986012,301,0001,202
2011-08-026116146106141,374,0001,228
2011-08-016156256136191,766,0001,238
2011-07-296166226096102,524,0001,220
2011-07-286206246166211,913,0001,242
2011-07-276316326256301,106,0001,260
2011-07-266356396326351,815,0001,270
2011-07-256386386336351,433,0001,270
2011-07-226386426356381,440,0001,276
2011-07-216336336286291,255,0001,258
2011-07-206356376276301,210,0001,260
2011-07-196316346286281,503,0001,256
2011-07-156356396316371,322,0001,274
2011-07-146436436316342,455,0001,268
2011-07-136296436296421,933,0001,284
2011-07-126346366276322,523,0001,264
2011-07-116436446396421,026,0001,284
2011-07-086496496426431,938,0001,286
2011-07-076346426316391,803,0001,278
2011-07-066296386266382,540,0001,276
2011-07-056266286236261,347,0001,252
2011-07-046286296196232,236,0001,246
2011-07-016246266196201,110,0001,240
2011-06-306216246156222,645,0001,244
2011-06-296176206136161,754,0001,232
2011-06-286076146046071,562,0001,214
2011-06-276016075986001,192,0001,200
2011-06-246056096006041,456,0001,208
2011-06-236026105986031,787,0001,206
2011-06-226026116016081,925,0001,216
2011-06-216046045976011,587,0001,202
2011-06-205955985925941,516,0001,188
2011-06-176036065905932,682,0001,186
2011-06-166036055955961,442,0001,192
2011-06-156146186076111,943,0001,222
2011-06-145996155986111,630,0001,222
2011-06-135946025905992,187,0001,198
2011-06-105996095955965,251,0001,192
2011-06-095905935865911,559,0001,182
2011-06-085935995925961,309,0001,192
2011-06-075895955855911,795,0001,182
2011-06-065986025905901,642,0001,180
2011-06-036036065975982,058,0001,196
2011-06-026146146066082,675,0001,216
2011-06-016206226156171,688,0001,234
2011-05-316096226086212,325,0001,242
2011-05-306056116046081,384,0001,216
2011-05-27610615607607946,0001,214
2011-05-266116206106152,307,0001,230
2011-05-256066096026041,313,0001,208
2011-05-246076126076091,439,0001,218
2011-05-236156156056071,484,0001,214
2011-05-206186296166172,144,0001,234
2011-05-196226256126141,736,0001,228
2011-05-186156236156211,808,0001,242
2011-05-176146166106111,477,0001,222
2011-05-166206266126142,211,0001,228
2011-05-136336336116203,101,0001,240
2011-05-126426426286293,637,0001,258
2011-05-116696696476473,379,0001,294
2011-05-106526716446693,137,0001,338
2011-05-096546596476491,371,0001,298
2011-05-066436576416522,421,0001,304
2011-05-026446486396471,817,0001,294
2011-04-286296346266344,326,0001,268
2011-04-276326406296313,379,0001,262
2011-04-266366376286323,205,0001,264
2011-04-256506596486511,311,0001,302
2011-04-226606606506512,209,0001,302
2011-04-216636696576594,120,0001,318
2011-04-206476526436502,566,0001,300
2011-04-196416426376391,480,0001,278
2011-04-186416546376513,488,0001,302
2011-04-156456466376391,476,0001,278
2011-04-146416456356431,896,0001,286
2011-04-136316416306371,464,0001,274
2011-04-126306366276342,041,0001,268
2011-04-116236426216372,068,0001,274
2011-04-086296476216424,457,0001,284
2011-04-076316386266282,119,0001,256
2011-04-066326326216242,345,0001,248
2011-04-056356396226273,303,0001,254
2011-04-046436466356352,938,0001,270
2011-04-016526566406423,564,0001,284
2011-03-316586586446562,579,0001,312
2011-03-306316516316513,305,0001,302
2011-03-296246336206292,872,0001,258
2011-03-286456456306352,727,0001,270
2011-03-256336356256302,329,0001,260
2011-03-246316386286293,122,0001,258
2011-03-236436456276312,928,0001,262
2011-03-226256446246434,239,0001,286
2011-03-185966175956054,109,0001,210
2011-03-175665975645864,814,0001,172
2011-03-165926075735945,389,0001,188
2011-03-156636645655725,423,0001,144
2011-03-146786916626653,384,0001,330
2011-03-117277317087116,924,0001,422
2011-03-107417487337371,865,0001,474
2011-03-097447497427421,355,0001,484
2011-03-087407467387391,325,0001,478
2011-03-077447467377391,993,0001,478
2011-03-047537547447512,436,0001,502
2011-03-037427467387421,352,0001,484
2011-03-027477507407412,574,0001,482
2011-03-017507567477512,668,0001,502
2011-02-287487507377494,576,0001,498
2011-02-257517557467532,120,0001,506
2011-02-247597647517522,319,0001,504
2011-02-237577657547561,590,0001,512
2011-02-227667687567612,046,0001,522
2011-02-217667727617702,222,0001,540
2011-02-187687727627642,236,0001,528
2011-02-177657717617663,147,0001,532
2011-02-167677707657672,326,0001,534
2011-02-157717717657701,950,0001,540
2011-02-147687897677763,180,0001,552
2011-02-107557617527592,097,0001,518
2011-02-097707717597622,149,0001,524
2011-02-087717717637701,556,0001,540
2011-02-077707717627662,026,0001,532
2011-02-047597687567683,207,0001,536
2011-02-037517657497502,427,0001,500
2011-02-027447547447472,786,0001,494
2011-02-017447477347403,096,0001,480
2011-01-317567567457462,966,0001,492
2011-01-287697707517582,022,0001,516
2011-01-277657717617641,404,0001,528
2011-01-267587607577591,047,0001,518
2011-01-257537667497612,016,0001,522
2011-01-247577587477521,415,0001,504
2011-01-217657657507521,968,0001,504
2011-01-207557607527581,600,0001,516
2011-01-19759762756758938,0001,516
2011-01-18755761754758915,0001,516
2011-01-17762764756757898,0001,514
2011-01-147637677557572,805,0001,514
2011-01-137657737647712,061,0001,542
2011-01-127697707607611,631,0001,522
2011-01-117647667577641,533,0001,528
2011-01-077667727627661,976,0001,532
2011-01-067587637557602,164,0001,520
2011-01-057547557467461,782,0001,492
2011-01-047517577487511,454,0001,502

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