1. HOME >
  2. 株価時系列 >
  3. 7911 >
  4. 2013年

7911 TOPPANホールディングス(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-308368438348411,611,0001,682
2013-12-278288328218301,317,0001,660
2013-12-268218308198241,233,0001,648
2013-12-258148238148211,417,0001,642
2013-12-248218298218231,983,0001,646
2013-12-208128208128202,231,0001,640
2013-12-198128158098151,761,0001,630
2013-12-187938087918072,210,0001,614
2013-12-177877957827951,928,0001,590
2013-12-167957957767771,669,0001,554
2013-12-137968037857905,083,0001,580
2013-12-127877957847951,868,0001,590
2013-12-117917987867941,557,0001,588
2013-12-107917987887962,685,0001,592
2013-12-097877907817871,700,0001,574
2013-12-067687737617712,467,0001,542
2013-12-057927967727724,461,0001,544
2013-12-048008007837867,444,0001,572
2013-12-038288488258423,073,0001,684
2013-12-028258278168191,239,0001,638
2013-11-298308338188282,254,0001,656
2013-11-288188288178282,439,0001,656
2013-11-278038158038121,465,0001,624
2013-11-268048107988071,830,0001,614
2013-11-258198208098161,739,0001,632
2013-11-228188188078141,735,0001,628
2013-11-218108168048162,127,0001,632
2013-11-208048077968001,122,0001,600
2013-11-197988057968041,392,0001,608
2013-11-188078108008091,498,0001,618
2013-11-158008087958032,099,0001,606
2013-11-147787967767901,764,0001,580
2013-11-137767867717781,514,0001,556
2013-11-127557777557771,829,0001,554
2013-11-117677677477511,108,0001,502
2013-11-087507607467521,313,0001,504
2013-11-077727807617651,351,0001,530
2013-11-067687877667811,049,0001,562
2013-11-057647727597681,450,0001,536
2013-11-017767777547571,589,0001,514
2013-10-317907937717742,385,0001,548
2013-10-307907947847901,359,0001,580
2013-10-29779786776781809,0001,562
2013-10-287777887747881,091,0001,576
2013-10-257937957667691,655,0001,538
2013-10-247907967777941,811,0001,588
2013-10-238178177927931,393,0001,586
2013-10-22817818810814833,0001,628
2013-10-218058168048161,610,0001,632
2013-10-188028137948041,739,0001,608
2013-10-177988047947981,356,0001,596
2013-10-167917917817891,190,0001,578
2013-10-157997997887921,373,0001,584
2013-10-117777927737912,701,0001,582
2013-10-107457647437621,297,0001,524
2013-10-097387467317451,052,0001,490
2013-10-087377457357421,034,0001,484
2013-10-077567577407401,293,0001,480
2013-10-047517667497582,409,0001,516
2013-10-037587637547541,466,0001,508
2013-10-027867897567601,954,0001,520
2013-10-017927957847861,434,0001,572
2013-09-307927967817911,861,0001,582
2013-09-277998077908022,386,0001,604
2013-09-267737987637982,500,0001,596
2013-09-257857877787801,593,0001,560
2013-09-247827947797892,063,0001,578
2013-09-207957987877941,858,0001,588
2013-09-197877957837952,187,0001,590
2013-09-187827897757801,587,0001,560
2013-09-177777947757781,278,0001,556
2013-09-137757877717803,227,0001,560
2013-09-127857937837871,323,0001,574
2013-09-117988057817842,065,0001,568
2013-09-107797947757912,773,0001,582
2013-09-097807807677722,331,0001,544
2013-09-067627687487552,105,0001,510
2013-09-057557627467562,687,0001,512
2013-09-047317537307531,924,0001,506
2013-09-037357467327452,766,0001,490
2013-09-027227357167302,635,0001,460
2013-08-307227277167232,342,0001,446
2013-08-297157207117182,347,0001,436
2013-08-287007177007132,940,0001,426
2013-08-277167257117201,349,0001,440
2013-08-267187277187221,640,0001,444
2013-08-237127207047162,214,0001,432
2013-08-226867006766961,302,0001,392
2013-08-216926936836921,208,0001,384
2013-08-206987096916931,834,0001,386
2013-08-19700709695707836,0001,414
2013-08-167007066917021,179,0001,404
2013-08-157207207077122,076,0001,424
2013-08-147017217007191,788,0001,438
2013-08-136896996876991,295,0001,398
2013-08-126756866706841,688,0001,368
2013-08-096666896656772,818,0001,354
2013-08-086746856646651,136,0001,330
2013-08-076936936746741,613,0001,348
2013-08-066836996776991,206,0001,398
2013-08-056926936836881,066,0001,376
2013-08-026866976746972,067,0001,394
2013-08-016666826626821,414,0001,364
2013-07-316756756596661,626,0001,332
2013-07-306606776586751,674,0001,350
2013-07-296786826636641,758,0001,328
2013-07-266907006856861,834,0001,372
2013-07-257227237017041,702,0001,408
2013-07-24731736723728972,0001,456
2013-07-237257387257371,456,0001,474
2013-07-227307337207311,176,0001,462
2013-07-197447457177232,349,0001,446
2013-07-187287447287442,201,0001,488
2013-07-177127247097231,148,0001,446
2013-07-167207227117192,020,0001,438
2013-07-127087227067192,805,0001,438
2013-07-117057137007111,684,0001,422
2013-07-107097157037101,475,0001,420
2013-07-097047127017101,291,0001,420
2013-07-087137176986981,242,0001,396
2013-07-057017157017131,669,0001,426
2013-07-046927016876951,121,0001,390
2013-07-037047097007031,300,0001,406
2013-07-026977006917001,648,0001,400
2013-07-016916956826951,001,0001,390
2013-06-286706936696892,489,0001,378
2013-06-276636676516672,493,0001,334
2013-06-266656676526582,441,0001,316
2013-06-256586636426542,541,0001,308
2013-06-246606636516572,097,0001,314
2013-06-216296536176501,790,0001,300
2013-06-206416516386391,585,0001,278
2013-06-196576666456511,641,0001,302
2013-06-186396476356431,798,0001,286
2013-06-176176406166392,100,0001,278
2013-06-146216336166174,333,0001,234
2013-06-136276336036082,602,0001,216
2013-06-126316496306451,613,0001,290
2013-06-116646676406422,734,0001,284
2013-06-106416586386582,048,0001,316
2013-06-076196366106242,455,0001,248
2013-06-066416506316321,689,0001,264
2013-06-056626786456462,267,0001,292
2013-06-046506636376622,214,0001,324
2013-06-036686686526532,815,0001,306
2013-05-316866886686692,913,0001,338
2013-05-306886966686742,886,0001,348
2013-05-297117176977032,441,0001,406
2013-05-286947126937002,328,0001,400
2013-05-277157207047101,877,0001,420
2013-05-247407597137363,226,0001,472
2013-05-237948087387384,254,0001,476
2013-05-227878007857882,534,0001,576
2013-05-217847887747801,706,0001,560
2013-05-207707817687742,305,0001,548
2013-05-177547697477642,877,0001,528
2013-05-167497567437512,083,0001,502
2013-05-157517547437462,116,0001,492
2013-05-147457527427441,849,0001,488
2013-05-137497527417442,468,0001,488
2013-05-107417477357433,860,0001,486
2013-05-097407557237273,201,0001,454
2013-05-087567607477542,023,0001,508
2013-05-077477587477551,604,0001,510
2013-05-027377407257321,353,0001,464
2013-05-017417477287421,888,0001,484
2013-04-307317447237422,282,0001,484
2013-04-267337377247301,938,0001,460
2013-04-257177337177321,845,0001,464
2013-04-247137207107191,267,0001,438
2013-04-237007097007021,934,0001,404
2013-04-227197247107111,648,0001,422
2013-04-197057086907041,274,0001,408
2013-04-187067076987021,928,0001,404
2013-04-176907106887102,328,0001,420
2013-04-166856906786882,140,0001,376
2013-04-156937036886952,702,0001,390
2013-04-127147146946973,619,0001,394
2013-04-117127227047093,123,0001,418
2013-04-107007127007082,710,0001,416
2013-04-097007076927052,455,0001,410
2013-04-086946996846972,530,0001,394
2013-04-056836906636673,155,0001,334
2013-04-046266586226583,120,0001,316
2013-04-036486496296342,697,0001,268
2013-04-026486526306452,306,0001,290
2013-04-016696706516511,975,0001,302
2013-03-296766786666762,109,0001,352
2013-03-286806856726762,725,0001,352
2013-03-276836896766812,067,0001,362
2013-03-266856976806962,387,0001,392
2013-03-256886906826861,656,0001,372
2013-03-226806846776822,719,0001,364
2013-03-216906996846892,166,0001,378
2013-03-196776886756872,032,0001,374
2013-03-186746776656672,006,0001,334
2013-03-156776846756842,581,0001,368
2013-03-146706736666712,100,0001,342
2013-03-136646746646713,127,0001,342
2013-03-126686706646652,527,0001,330
2013-03-116486636436622,461,0001,324
2013-03-086456486416446,234,0001,288
2013-03-076346416336372,552,0001,274
2013-03-066256296226281,364,0001,256
2013-03-056246286216241,676,0001,248
2013-03-046336436176244,185,0001,248
2013-03-016156346116321,824,0001,264
2013-02-286186246136243,508,0001,248
2013-02-276126136046081,976,0001,216
2013-02-266096196086121,702,0001,224
2013-02-256236236176211,770,0001,242
2013-02-226086126016081,951,0001,216
2013-02-216066196036092,560,0001,218
2013-02-206046106016091,930,0001,218
2013-02-195956035915941,410,0001,188
2013-02-185956045945991,958,0001,198
2013-02-155905965825912,737,0001,182
2013-02-145885915825893,139,0001,178
2013-02-135855925785842,179,0001,168
2013-02-125915935865862,432,0001,172
2013-02-085765885725822,711,0001,164
2013-02-075905965865903,016,0001,180
2013-02-065775935775902,659,0001,180
2013-02-055625695615631,499,0001,126
2013-02-045685745665721,473,0001,144
2013-02-015755765685701,514,0001,140
2013-01-315635735605673,676,0001,134
2013-01-305595665525655,168,0001,130
2013-01-295605675595612,137,0001,122
2013-01-285745775635642,699,0001,128
2013-01-255625725625712,586,0001,142
2013-01-245425575395572,554,0001,114
2013-01-235465535445452,497,0001,090
2013-01-225535575435512,904,0001,102
2013-01-215595615515521,885,0001,104
2013-01-185565585535582,361,0001,116
2013-01-175525535425473,334,0001,094
2013-01-165615625495512,837,0001,102
2013-01-155655715595614,970,0001,122
2013-01-115505635495613,954,0001,122
2013-01-105405425355402,219,0001,080
2013-01-095305415295392,655,0001,078
2013-01-085335425315383,041,0001,076
2013-01-075485495365372,131,0001,074
2013-01-045515535415443,058,0001,088

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