7911 TOPPANホールディングス(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 524 | 537 | 524 | 532 | 3,387,000 | 1,064 |
| 2012-12-27 | 517 | 529 | 517 | 520 | 2,778,000 | 1,040 |
| 2012-12-26 | 511 | 515 | 508 | 514 | 2,175,000 | 1,028 |
| 2012-12-25 | 516 | 517 | 506 | 508 | 1,657,000 | 1,016 |
| 2012-12-21 | 518 | 524 | 508 | 511 | 4,185,000 | 1,022 |
| 2012-12-20 | 516 | 524 | 511 | 514 | 5,206,000 | 1,028 |
| 2012-12-19 | 520 | 522 | 514 | 520 | 3,048,000 | 1,040 |
| 2012-12-18 | 513 | 520 | 512 | 514 | 2,381,000 | 1,028 |
| 2012-12-17 | 515 | 516 | 509 | 515 | 3,034,000 | 1,030 |
| 2012-12-14 | 520 | 520 | 511 | 512 | 6,076,000 | 1,024 |
| 2012-12-13 | 521 | 531 | 520 | 524 | 3,315,000 | 1,048 |
| 2012-12-12 | 514 | 520 | 513 | 517 | 1,856,000 | 1,034 |
| 2012-12-11 | 512 | 515 | 511 | 512 | 1,488,000 | 1,024 |
| 2012-12-10 | 519 | 520 | 511 | 515 | 2,485,000 | 1,030 |
| 2012-12-07 | 511 | 519 | 509 | 517 | 2,295,000 | 1,034 |
| 2012-12-06 | 501 | 514 | 501 | 511 | 2,409,000 | 1,022 |
| 2012-12-05 | 494 | 496 | 490 | 495 | 3,233,000 | 990 |
| 2012-12-04 | 503 | 505 | 496 | 497 | 2,022,000 | 994 |
| 2012-12-03 | 510 | 511 | 502 | 503 | 1,669,000 | 1,006 |
| 2012-11-30 | 513 | 515 | 508 | 510 | 1,934,000 | 1,020 |
| 2012-11-29 | 497 | 510 | 496 | 508 | 1,625,000 | 1,016 |
| 2012-11-28 | 505 | 507 | 494 | 494 | 1,917,000 | 988 |
| 2012-11-27 | 511 | 514 | 507 | 510 | 1,725,000 | 1,020 |
| 2012-11-26 | 517 | 517 | 507 | 509 | 2,144,000 | 1,018 |
| 2012-11-22 | 496 | 508 | 495 | 508 | 1,944,000 | 1,016 |
| 2012-11-21 | 492 | 494 | 485 | 490 | 1,619,000 | 980 |
| 2012-11-20 | 482 | 491 | 481 | 489 | 2,424,000 | 978 |
| 2012-11-19 | 482 | 486 | 474 | 478 | 2,011,000 | 956 |
| 2012-11-16 | 462 | 473 | 461 | 471 | 2,412,000 | 942 |
| 2012-11-15 | 452 | 463 | 449 | 463 | 2,193,000 | 926 |
| 2012-11-14 | 449 | 453 | 445 | 451 | 1,514,000 | 902 |
| 2012-11-13 | 454 | 454 | 443 | 450 | 2,405,000 | 900 |
| 2012-11-12 | 456 | 458 | 452 | 454 | 1,937,000 | 908 |
| 2012-11-09 | 458 | 462 | 454 | 460 | 2,356,000 | 920 |
| 2012-11-08 | 465 | 468 | 463 | 466 | 1,636,000 | 932 |
| 2012-11-07 | 466 | 474 | 464 | 469 | 1,964,000 | 938 |
| 2012-11-06 | 463 | 463 | 458 | 461 | 1,307,000 | 922 |
| 2012-11-05 | 463 | 468 | 463 | 466 | 1,489,000 | 932 |
| 2012-11-02 | 465 | 467 | 460 | 464 | 1,462,000 | 928 |
| 2012-11-01 | 465 | 465 | 457 | 463 | 1,405,000 | 926 |
| 2012-10-31 | 465 | 468 | 459 | 461 | 2,715,000 | 922 |
| 2012-10-30 | 457 | 466 | 455 | 462 | 5,895,000 | 924 |
| 2012-10-29 | 454 | 459 | 453 | 458 | 2,678,000 | 916 |
| 2012-10-26 | 454 | 463 | 450 | 451 | 2,813,000 | 902 |
| 2012-10-25 | 445 | 456 | 444 | 455 | 2,004,000 | 910 |
| 2012-10-24 | 444 | 452 | 443 | 445 | 1,373,000 | 890 |
| 2012-10-23 | 453 | 455 | 445 | 452 | 2,335,000 | 904 |
| 2012-10-22 | 435 | 450 | 433 | 448 | 2,033,000 | 896 |
| 2012-10-19 | 443 | 450 | 441 | 443 | 2,249,000 | 886 |
| 2012-10-18 | 441 | 448 | 435 | 447 | 2,765,000 | 894 |
| 2012-10-17 | 433 | 441 | 428 | 436 | 2,583,000 | 872 |
| 2012-10-16 | 420 | 428 | 418 | 427 | 1,741,000 | 854 |
| 2012-10-15 | 421 | 421 | 415 | 420 | 2,336,000 | 840 |
| 2012-10-12 | 420 | 422 | 415 | 420 | 3,453,000 | 840 |
| 2012-10-11 | 408 | 416 | 404 | 412 | 2,581,000 | 824 |
| 2012-10-10 | 423 | 423 | 408 | 411 | 3,199,000 | 822 |
| 2012-10-09 | 449 | 449 | 429 | 431 | 2,962,000 | 862 |
| 2012-10-05 | 445 | 451 | 445 | 448 | 1,516,000 | 896 |
| 2012-10-04 | 444 | 445 | 433 | 443 | 1,779,000 | 886 |
| 2012-10-03 | 444 | 446 | 437 | 444 | 2,796,000 | 888 |
| 2012-10-02 | 447 | 448 | 442 | 444 | 2,430,000 | 888 |
| 2012-10-01 | 447 | 449 | 445 | 447 | 1,870,000 | 894 |
| 2012-09-28 | 465 | 466 | 443 | 453 | 4,002,000 | 906 |
| 2012-09-27 | 460 | 463 | 457 | 462 | 1,390,000 | 924 |
| 2012-09-26 | 465 | 467 | 460 | 462 | 1,413,000 | 924 |
| 2012-09-25 | 470 | 479 | 470 | 479 | 1,413,000 | 958 |
| 2012-09-24 | 475 | 479 | 470 | 474 | 1,432,000 | 948 |
| 2012-09-21 | 473 | 478 | 470 | 475 | 1,784,000 | 950 |
| 2012-09-20 | 475 | 479 | 468 | 471 | 2,014,000 | 942 |
| 2012-09-19 | 477 | 481 | 470 | 478 | 2,177,000 | 956 |
| 2012-09-18 | 471 | 475 | 467 | 471 | 1,801,000 | 942 |
| 2012-09-14 | 463 | 469 | 462 | 466 | 3,354,000 | 932 |
| 2012-09-13 | 460 | 463 | 458 | 459 | 1,926,000 | 918 |
| 2012-09-12 | 461 | 468 | 457 | 461 | 2,883,000 | 922 |
| 2012-09-11 | 462 | 466 | 461 | 464 | 1,523,000 | 928 |
| 2012-09-10 | 461 | 468 | 459 | 464 | 1,153,000 | 928 |
| 2012-09-07 | 458 | 464 | 458 | 461 | 2,110,000 | 922 |
| 2012-09-06 | 443 | 448 | 442 | 446 | 2,735,000 | 892 |
| 2012-09-05 | 451 | 451 | 443 | 444 | 1,361,000 | 888 |
| 2012-09-04 | 451 | 458 | 448 | 452 | 2,401,000 | 904 |
| 2012-09-03 | 458 | 461 | 451 | 452 | 1,656,000 | 904 |
| 2012-08-31 | 461 | 464 | 458 | 458 | 1,926,000 | 916 |
| 2012-08-30 | 468 | 469 | 462 | 464 | 1,157,000 | 928 |
| 2012-08-29 | 466 | 472 | 466 | 469 | 907,000 | 938 |
| 2012-08-28 | 483 | 483 | 463 | 466 | 2,794,000 | 932 |
| 2012-08-27 | 482 | 483 | 475 | 477 | 1,225,000 | 954 |
| 2012-08-24 | 470 | 478 | 470 | 476 | 1,173,000 | 952 |
| 2012-08-23 | 475 | 480 | 472 | 478 | 2,648,000 | 956 |
| 2012-08-22 | 483 | 484 | 474 | 479 | 1,205,000 | 958 |
| 2012-08-21 | 489 | 489 | 483 | 484 | 2,123,000 | 968 |
| 2012-08-20 | 487 | 490 | 485 | 489 | 1,499,000 | 978 |
| 2012-08-17 | 481 | 490 | 476 | 485 | 2,975,000 | 970 |
| 2012-08-16 | 474 | 477 | 471 | 476 | 1,633,000 | 952 |
| 2012-08-15 | 481 | 483 | 471 | 474 | 1,790,000 | 948 |
| 2012-08-14 | 469 | 478 | 467 | 476 | 2,910,000 | 952 |
| 2012-08-13 | 466 | 469 | 465 | 467 | 1,195,000 | 934 |
| 2012-08-10 | 464 | 470 | 462 | 466 | 2,040,000 | 932 |
| 2012-08-09 | 461 | 470 | 460 | 468 | 3,077,000 | 936 |
| 2012-08-08 | 482 | 484 | 462 | 463 | 4,231,000 | 926 |
| 2012-08-07 | 454 | 466 | 454 | 464 | 1,579,000 | 928 |
| 2012-08-06 | 456 | 459 | 452 | 454 | 3,151,000 | 908 |
| 2012-08-03 | 468 | 468 | 448 | 450 | 4,837,000 | 900 |
| 2012-08-02 | 479 | 488 | 475 | 476 | 2,807,000 | 952 |
| 2012-08-01 | 481 | 483 | 478 | 481 | 2,037,000 | 962 |
| 2012-07-31 | 490 | 492 | 487 | 488 | 2,077,000 | 976 |
| 2012-07-30 | 484 | 489 | 481 | 489 | 1,741,000 | 978 |
| 2012-07-27 | 481 | 487 | 478 | 482 | 1,683,000 | 964 |
| 2012-07-26 | 472 | 477 | 468 | 476 | 1,912,000 | 952 |
| 2012-07-25 | 479 | 479 | 465 | 469 | 3,035,000 | 938 |
| 2012-07-24 | 488 | 492 | 485 | 487 | 2,501,000 | 974 |
| 2012-07-23 | 493 | 497 | 488 | 489 | 2,389,000 | 978 |
| 2012-07-20 | 502 | 508 | 500 | 501 | 2,517,000 | 1,002 |
| 2012-07-19 | 509 | 517 | 500 | 501 | 2,776,000 | 1,002 |
| 2012-07-18 | 516 | 519 | 506 | 508 | 2,473,000 | 1,016 |
| 2012-07-17 | 515 | 521 | 512 | 515 | 2,796,000 | 1,030 |
| 2012-07-13 | 519 | 521 | 514 | 515 | 3,335,000 | 1,030 |
| 2012-07-12 | 518 | 523 | 513 | 513 | 3,800,000 | 1,026 |
| 2012-07-11 | 528 | 531 | 522 | 526 | 2,216,000 | 1,052 |
| 2012-07-10 | 538 | 542 | 530 | 531 | 3,755,000 | 1,062 |
| 2012-07-09 | 528 | 536 | 528 | 535 | 1,513,000 | 1,070 |
| 2012-07-06 | 535 | 540 | 531 | 536 | 2,171,000 | 1,072 |
| 2012-07-05 | 528 | 536 | 528 | 534 | 1,993,000 | 1,068 |
| 2012-07-04 | 534 | 535 | 526 | 530 | 1,693,000 | 1,060 |
| 2012-07-03 | 530 | 533 | 527 | 531 | 2,666,000 | 1,062 |
| 2012-07-02 | 533 | 534 | 524 | 529 | 2,584,000 | 1,058 |
| 2012-06-29 | 519 | 534 | 516 | 530 | 2,905,000 | 1,060 |
| 2012-06-28 | 518 | 522 | 516 | 521 | 2,202,000 | 1,042 |
| 2012-06-27 | 501 | 516 | 501 | 515 | 2,940,000 | 1,030 |
| 2012-06-26 | 495 | 506 | 493 | 499 | 2,374,000 | 998 |
| 2012-06-25 | 513 | 513 | 501 | 501 | 1,525,000 | 1,002 |
| 2012-06-22 | 503 | 513 | 500 | 511 | 2,589,000 | 1,022 |
| 2012-06-21 | 498 | 509 | 496 | 507 | 3,692,000 | 1,014 |
| 2012-06-20 | 485 | 500 | 485 | 497 | 3,879,000 | 994 |
| 2012-06-19 | 482 | 486 | 477 | 478 | 1,965,000 | 956 |
| 2012-06-18 | 476 | 488 | 476 | 481 | 2,867,000 | 962 |
| 2012-06-15 | 479 | 481 | 467 | 468 | 4,869,000 | 936 |
| 2012-06-14 | 483 | 483 | 475 | 478 | 3,002,000 | 956 |
| 2012-06-13 | 481 | 487 | 477 | 483 | 2,340,000 | 966 |
| 2012-06-12 | 481 | 483 | 474 | 479 | 2,176,000 | 958 |
| 2012-06-11 | 482 | 492 | 481 | 489 | 2,462,000 | 978 |
| 2012-06-08 | 487 | 487 | 471 | 474 | 4,341,000 | 948 |
| 2012-06-07 | 487 | 490 | 482 | 487 | 2,062,000 | 974 |
| 2012-06-06 | 478 | 484 | 474 | 483 | 2,926,000 | 966 |
| 2012-06-05 | 464 | 475 | 462 | 473 | 2,732,000 | 946 |
| 2012-06-04 | 456 | 463 | 455 | 463 | 1,892,000 | 926 |
| 2012-06-01 | 475 | 477 | 466 | 467 | 3,762,000 | 934 |
| 2012-05-31 | 477 | 479 | 471 | 478 | 5,858,000 | 956 |
| 2012-05-30 | 489 | 489 | 480 | 486 | 3,898,000 | 972 |
| 2012-05-29 | 481 | 492 | 478 | 492 | 3,376,000 | 984 |
| 2012-05-28 | 494 | 494 | 480 | 483 | 3,675,000 | 966 |
| 2012-05-25 | 492 | 497 | 487 | 491 | 4,208,000 | 982 |
| 2012-05-24 | 480 | 487 | 474 | 482 | 3,388,000 | 964 |
| 2012-05-23 | 487 | 487 | 480 | 482 | 3,138,000 | 964 |
| 2012-05-22 | 488 | 496 | 488 | 490 | 3,065,000 | 980 |
| 2012-05-21 | 484 | 487 | 480 | 486 | 2,456,000 | 972 |
| 2012-05-18 | 485 | 486 | 478 | 482 | 3,248,000 | 964 |
| 2012-05-17 | 482 | 497 | 480 | 494 | 3,651,000 | 988 |
| 2012-05-16 | 487 | 491 | 481 | 485 | 3,399,000 | 970 |
| 2012-05-15 | 496 | 497 | 487 | 491 | 3,148,000 | 982 |
| 2012-05-14 | 497 | 501 | 493 | 496 | 1,958,000 | 992 |
| 2012-05-11 | 500 | 502 | 493 | 495 | 3,098,000 | 990 |
| 2012-05-10 | 503 | 509 | 499 | 500 | 2,751,000 | 1,000 |
| 2012-05-09 | 501 | 511 | 496 | 508 | 4,407,000 | 1,016 |
| 2012-05-08 | 507 | 512 | 504 | 510 | 2,390,000 | 1,020 |
| 2012-05-07 | 511 | 513 | 503 | 505 | 3,603,000 | 1,010 |
| 2012-05-02 | 529 | 531 | 523 | 524 | 2,345,000 | 1,048 |
| 2012-05-01 | 540 | 540 | 523 | 524 | 3,563,000 | 1,048 |
| 2012-04-27 | 547 | 553 | 537 | 543 | 3,238,000 | 1,086 |
| 2012-04-26 | 547 | 550 | 542 | 544 | 3,085,000 | 1,088 |
| 2012-04-25 | 552 | 553 | 542 | 547 | 3,255,000 | 1,094 |
| 2012-04-24 | 543 | 552 | 543 | 549 | 2,847,000 | 1,098 |
| 2012-04-23 | 549 | 552 | 543 | 547 | 2,276,000 | 1,094 |
| 2012-04-20 | 551 | 557 | 545 | 548 | 2,753,000 | 1,096 |
| 2012-04-19 | 558 | 560 | 551 | 554 | 3,029,000 | 1,108 |
| 2012-04-18 | 559 | 566 | 558 | 564 | 2,218,000 | 1,128 |
| 2012-04-17 | 558 | 565 | 555 | 562 | 1,907,000 | 1,124 |
| 2012-04-16 | 557 | 567 | 555 | 563 | 2,262,000 | 1,126 |
| 2012-04-13 | 569 | 572 | 557 | 562 | 6,330,000 | 1,124 |
| 2012-04-12 | 569 | 572 | 565 | 568 | 2,823,000 | 1,136 |
| 2012-04-11 | 573 | 573 | 565 | 568 | 3,688,000 | 1,136 |
| 2012-04-10 | 585 | 586 | 571 | 576 | 4,779,000 | 1,152 |
| 2012-04-09 | 590 | 593 | 586 | 587 | 2,114,000 | 1,174 |
| 2012-04-06 | 602 | 605 | 594 | 597 | 2,240,000 | 1,194 |
| 2012-04-05 | 602 | 611 | 601 | 606 | 2,569,000 | 1,212 |
| 2012-04-04 | 630 | 632 | 609 | 610 | 2,803,000 | 1,220 |
| 2012-04-03 | 630 | 634 | 628 | 633 | 1,628,000 | 1,266 |
| 2012-04-02 | 646 | 646 | 632 | 633 | 2,610,000 | 1,266 |
| 2012-03-30 | 651 | 653 | 643 | 646 | 3,762,000 | 1,292 |
| 2012-03-29 | 661 | 665 | 651 | 655 | 3,858,000 | 1,310 |
| 2012-03-28 | 642 | 671 | 637 | 662 | 12,122,000 | 1,324 |
| 2012-03-27 | 622 | 629 | 615 | 622 | 3,135,000 | 1,244 |
| 2012-03-26 | 620 | 621 | 611 | 612 | 2,391,000 | 1,224 |
| 2012-03-23 | 621 | 627 | 620 | 625 | 2,153,000 | 1,250 |
| 2012-03-22 | 620 | 626 | 618 | 625 | 2,458,000 | 1,250 |
| 2012-03-21 | 619 | 624 | 618 | 620 | 2,708,000 | 1,240 |
| 2012-03-19 | 622 | 627 | 621 | 623 | 1,073,000 | 1,246 |
| 2012-03-16 | 620 | 623 | 618 | 622 | 2,198,000 | 1,244 |
| 2012-03-15 | 627 | 629 | 622 | 623 | 2,674,000 | 1,246 |
| 2012-03-14 | 629 | 630 | 624 | 624 | 2,289,000 | 1,248 |
| 2012-03-13 | 623 | 629 | 617 | 619 | 2,624,000 | 1,238 |
| 2012-03-12 | 630 | 630 | 621 | 622 | 2,414,000 | 1,244 |
| 2012-03-09 | 625 | 635 | 619 | 627 | 5,915,000 | 1,254 |
| 2012-03-08 | 625 | 626 | 614 | 616 | 3,004,000 | 1,232 |
| 2012-03-07 | 618 | 625 | 616 | 619 | 2,342,000 | 1,238 |
| 2012-03-06 | 628 | 633 | 624 | 627 | 2,453,000 | 1,254 |
| 2012-03-05 | 624 | 632 | 621 | 625 | 2,336,000 | 1,250 |
| 2012-03-02 | 635 | 637 | 626 | 629 | 3,673,000 | 1,258 |
| 2012-03-01 | 648 | 648 | 625 | 629 | 4,599,000 | 1,258 |
| 2012-02-29 | 641 | 649 | 637 | 639 | 5,381,000 | 1,278 |
| 2012-02-28 | 638 | 641 | 625 | 639 | 5,134,000 | 1,278 |
| 2012-02-27 | 644 | 647 | 637 | 638 | 2,883,000 | 1,276 |
| 2012-02-24 | 646 | 652 | 640 | 644 | 2,823,000 | 1,288 |
| 2012-02-23 | 648 | 650 | 643 | 648 | 2,000,000 | 1,296 |
| 2012-02-22 | 641 | 650 | 638 | 647 | 2,581,000 | 1,294 |
| 2012-02-21 | 635 | 646 | 634 | 637 | 2,430,000 | 1,274 |
| 2012-02-20 | 648 | 648 | 640 | 643 | 1,442,000 | 1,286 |
| 2012-02-17 | 634 | 640 | 630 | 638 | 2,224,000 | 1,276 |
| 2012-02-16 | 627 | 631 | 623 | 626 | 2,215,000 | 1,252 |
| 2012-02-15 | 626 | 630 | 619 | 626 | 2,522,000 | 1,252 |
| 2012-02-14 | 606 | 620 | 606 | 618 | 2,371,000 | 1,236 |
| 2012-02-13 | 608 | 609 | 602 | 606 | 2,701,000 | 1,212 |
| 2012-02-10 | 617 | 619 | 614 | 614 | 2,301,000 | 1,228 |
| 2012-02-09 | 610 | 614 | 609 | 612 | 2,836,000 | 1,224 |
| 2012-02-08 | 594 | 628 | 587 | 620 | 7,798,000 | 1,240 |
| 2012-02-07 | 590 | 600 | 587 | 595 | 2,649,000 | 1,190 |
| 2012-02-06 | 597 | 602 | 594 | 595 | 1,710,000 | 1,190 |
| 2012-02-03 | 591 | 596 | 589 | 591 | 1,578,000 | 1,182 |
| 2012-02-02 | 602 | 602 | 579 | 588 | 3,975,000 | 1,176 |
| 2012-02-01 | 609 | 614 | 602 | 602 | 1,837,000 | 1,204 |
| 2012-01-31 | 596 | 612 | 595 | 610 | 2,453,000 | 1,220 |
| 2012-01-30 | 607 | 608 | 592 | 593 | 2,839,000 | 1,186 |
| 2012-01-27 | 599 | 614 | 599 | 611 | 2,125,000 | 1,222 |
| 2012-01-26 | 605 | 608 | 602 | 607 | 961,000 | 1,214 |
| 2012-01-25 | 603 | 608 | 601 | 605 | 1,341,000 | 1,210 |
| 2012-01-24 | 605 | 606 | 599 | 602 | 1,107,000 | 1,204 |
| 2012-01-23 | 601 | 605 | 596 | 602 | 1,016,000 | 1,204 |
| 2012-01-20 | 606 | 610 | 603 | 605 | 1,935,000 | 1,210 |
| 2012-01-19 | 583 | 598 | 583 | 597 | 2,471,000 | 1,194 |
| 2012-01-18 | 568 | 588 | 565 | 582 | 1,881,000 | 1,164 |
| 2012-01-17 | 567 | 571 | 565 | 568 | 942,000 | 1,136 |
| 2012-01-16 | 570 | 570 | 563 | 566 | 981,000 | 1,132 |
| 2012-01-13 | 574 | 578 | 571 | 574 | 2,102,000 | 1,148 |
| 2012-01-12 | 568 | 570 | 563 | 566 | 872,000 | 1,132 |
| 2012-01-11 | 568 | 573 | 564 | 568 | 1,000,000 | 1,136 |
| 2012-01-10 | 570 | 576 | 564 | 566 | 1,430,000 | 1,132 |
| 2012-01-06 | 572 | 573 | 563 | 566 | 1,452,000 | 1,132 |
| 2012-01-05 | 575 | 577 | 569 | 571 | 1,129,000 | 1,142 |
| 2012-01-04 | 576 | 580 | 573 | 575 | 1,185,000 | 1,150 |
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
