7911 TOPPANホールディングス(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 796 | 796 | 787 | 787 | 1,438,000 | 1,574 |
| 2014-12-29 | 797 | 798 | 785 | 794 | 1,452,000 | 1,588 |
| 2014-12-26 | 788 | 796 | 788 | 795 | 760,000 | 1,590 |
| 2014-12-25 | 789 | 796 | 788 | 794 | 1,023,000 | 1,588 |
| 2014-12-24 | 793 | 796 | 790 | 796 | 1,655,000 | 1,592 |
| 2014-12-22 | 777 | 788 | 775 | 788 | 2,010,000 | 1,576 |
| 2014-12-19 | 771 | 778 | 769 | 778 | 2,191,000 | 1,556 |
| 2014-12-18 | 756 | 761 | 753 | 760 | 2,076,000 | 1,520 |
| 2014-12-17 | 733 | 744 | 731 | 740 | 1,733,000 | 1,480 |
| 2014-12-16 | 738 | 746 | 731 | 736 | 2,187,000 | 1,472 |
| 2014-12-15 | 758 | 761 | 752 | 753 | 1,780,000 | 1,506 |
| 2014-12-12 | 766 | 769 | 761 | 762 | 3,080,000 | 1,524 |
| 2014-12-11 | 751 | 770 | 750 | 767 | 2,259,000 | 1,534 |
| 2014-12-10 | 758 | 769 | 756 | 765 | 1,794,000 | 1,530 |
| 2014-12-09 | 764 | 771 | 763 | 768 | 1,380,000 | 1,536 |
| 2014-12-08 | 773 | 775 | 767 | 770 | 1,299,000 | 1,540 |
| 2014-12-05 | 770 | 773 | 767 | 772 | 1,202,000 | 1,544 |
| 2014-12-04 | 778 | 780 | 775 | 777 | 877,000 | 1,554 |
| 2014-12-03 | 771 | 778 | 769 | 775 | 2,057,000 | 1,550 |
| 2014-12-02 | 766 | 772 | 765 | 770 | 1,137,000 | 1,540 |
| 2014-12-01 | 761 | 775 | 761 | 770 | 1,349,000 | 1,540 |
| 2014-11-28 | 759 | 768 | 759 | 765 | 1,469,000 | 1,530 |
| 2014-11-27 | 764 | 766 | 751 | 755 | 1,422,000 | 1,510 |
| 2014-11-26 | 765 | 770 | 762 | 764 | 1,606,000 | 1,528 |
| 2014-11-25 | 777 | 780 | 763 | 768 | 2,323,000 | 1,536 |
| 2014-11-21 | 769 | 774 | 763 | 773 | 1,949,000 | 1,546 |
| 2014-11-20 | 775 | 776 | 769 | 772 | 1,795,000 | 1,544 |
| 2014-11-19 | 769 | 775 | 767 | 770 | 2,121,000 | 1,540 |
| 2014-11-18 | 760 | 768 | 752 | 768 | 2,158,000 | 1,536 |
| 2014-11-17 | 763 | 766 | 743 | 748 | 2,234,000 | 1,496 |
| 2014-11-14 | 776 | 776 | 763 | 771 | 3,308,000 | 1,542 |
| 2014-11-13 | 758 | 767 | 756 | 767 | 2,431,000 | 1,534 |
| 2014-11-12 | 771 | 773 | 759 | 760 | 3,951,000 | 1,520 |
| 2014-11-11 | 740 | 752 | 739 | 749 | 1,808,000 | 1,498 |
| 2014-11-10 | 735 | 740 | 733 | 738 | 1,720,000 | 1,476 |
| 2014-11-07 | 748 | 749 | 740 | 743 | 2,077,000 | 1,486 |
| 2014-11-06 | 761 | 762 | 744 | 746 | 2,362,000 | 1,492 |
| 2014-11-05 | 755 | 763 | 754 | 762 | 2,401,000 | 1,524 |
| 2014-11-04 | 777 | 777 | 756 | 757 | 3,737,000 | 1,514 |
| 2014-10-31 | 726 | 753 | 722 | 747 | 3,852,000 | 1,494 |
| 2014-10-30 | 717 | 722 | 715 | 718 | 2,230,000 | 1,436 |
| 2014-10-29 | 712 | 719 | 709 | 717 | 2,042,000 | 1,434 |
| 2014-10-28 | 706 | 710 | 702 | 707 | 944,000 | 1,414 |
| 2014-10-27 | 707 | 710 | 703 | 708 | 1,160,000 | 1,416 |
| 2014-10-24 | 698 | 703 | 695 | 703 | 1,729,000 | 1,406 |
| 2014-10-23 | 690 | 694 | 686 | 690 | 1,368,000 | 1,380 |
| 2014-10-22 | 692 | 697 | 689 | 697 | 1,773,000 | 1,394 |
| 2014-10-21 | 697 | 698 | 678 | 680 | 2,508,000 | 1,360 |
| 2014-10-20 | 693 | 699 | 691 | 697 | 1,906,000 | 1,394 |
| 2014-10-17 | 696 | 699 | 676 | 677 | 2,999,000 | 1,354 |
| 2014-10-16 | 705 | 708 | 690 | 691 | 3,579,000 | 1,382 |
| 2014-10-15 | 721 | 724 | 717 | 723 | 2,448,000 | 1,446 |
| 2014-10-14 | 719 | 726 | 715 | 717 | 3,546,000 | 1,434 |
| 2014-10-10 | 736 | 738 | 729 | 733 | 3,460,000 | 1,466 |
| 2014-10-09 | 762 | 762 | 747 | 748 | 2,149,000 | 1,496 |
| 2014-10-08 | 757 | 758 | 750 | 755 | 2,901,000 | 1,510 |
| 2014-10-07 | 765 | 772 | 761 | 767 | 2,341,000 | 1,534 |
| 2014-10-06 | 771 | 772 | 762 | 764 | 2,063,000 | 1,528 |
| 2014-10-03 | 757 | 767 | 756 | 763 | 3,179,000 | 1,526 |
| 2014-10-02 | 782 | 784 | 763 | 764 | 3,163,000 | 1,528 |
| 2014-10-01 | 790 | 795 | 785 | 792 | 2,219,000 | 1,584 |
| 2014-09-30 | 792 | 792 | 778 | 788 | 2,490,000 | 1,576 |
| 2014-09-29 | 790 | 793 | 785 | 792 | 1,943,000 | 1,584 |
| 2014-09-26 | 764 | 782 | 764 | 780 | 1,997,000 | 1,560 |
| 2014-09-25 | 784 | 791 | 780 | 788 | 1,805,000 | 1,576 |
| 2014-09-24 | 769 | 780 | 766 | 780 | 1,833,000 | 1,560 |
| 2014-09-22 | 770 | 777 | 766 | 770 | 2,065,000 | 1,540 |
| 2014-09-19 | 768 | 773 | 765 | 771 | 2,488,000 | 1,542 |
| 2014-09-18 | 767 | 771 | 762 | 767 | 2,009,000 | 1,534 |
| 2014-09-17 | 762 | 763 | 757 | 759 | 1,366,000 | 1,518 |
| 2014-09-16 | 762 | 763 | 756 | 759 | 2,416,000 | 1,518 |
| 2014-09-12 | 771 | 772 | 764 | 768 | 3,863,000 | 1,536 |
| 2014-09-11 | 783 | 783 | 767 | 773 | 3,718,000 | 1,546 |
| 2014-09-10 | 754 | 762 | 754 | 762 | 1,748,000 | 1,524 |
| 2014-09-09 | 770 | 770 | 757 | 760 | 1,517,000 | 1,520 |
| 2014-09-08 | 769 | 771 | 764 | 766 | 1,379,000 | 1,532 |
| 2014-09-05 | 782 | 787 | 769 | 771 | 1,644,000 | 1,542 |
| 2014-09-04 | 782 | 787 | 776 | 777 | 1,452,000 | 1,554 |
| 2014-09-03 | 796 | 799 | 779 | 781 | 2,633,000 | 1,562 |
| 2014-09-02 | 766 | 792 | 764 | 791 | 3,062,000 | 1,582 |
| 2014-09-01 | 765 | 766 | 755 | 760 | 1,325,000 | 1,520 |
| 2014-08-29 | 760 | 769 | 760 | 764 | 2,309,000 | 1,528 |
| 2014-08-28 | 760 | 762 | 751 | 760 | 1,380,000 | 1,520 |
| 2014-08-27 | 767 | 771 | 760 | 763 | 1,382,000 | 1,526 |
| 2014-08-26 | 774 | 776 | 765 | 765 | 801,000 | 1,530 |
| 2014-08-25 | 771 | 774 | 771 | 772 | 848,000 | 1,544 |
| 2014-08-22 | 775 | 779 | 769 | 771 | 695,000 | 1,542 |
| 2014-08-21 | 776 | 782 | 774 | 776 | 882,000 | 1,552 |
| 2014-08-20 | 777 | 781 | 773 | 775 | 731,000 | 1,550 |
| 2014-08-19 | 782 | 783 | 774 | 778 | 958,000 | 1,556 |
| 2014-08-18 | 771 | 772 | 768 | 771 | 726,000 | 1,542 |
| 2014-08-15 | 775 | 775 | 768 | 772 | 880,000 | 1,544 |
| 2014-08-14 | 772 | 779 | 771 | 778 | 887,000 | 1,556 |
| 2014-08-13 | 760 | 768 | 760 | 766 | 835,000 | 1,532 |
| 2014-08-12 | 768 | 771 | 762 | 765 | 908,000 | 1,530 |
| 2014-08-11 | 761 | 767 | 755 | 766 | 1,129,000 | 1,532 |
| 2014-08-08 | 752 | 761 | 744 | 746 | 2,074,000 | 1,492 |
| 2014-08-07 | 750 | 758 | 746 | 757 | 1,369,000 | 1,514 |
| 2014-08-06 | 759 | 770 | 756 | 757 | 1,260,000 | 1,514 |
| 2014-08-05 | 783 | 784 | 772 | 773 | 1,292,000 | 1,546 |
| 2014-08-04 | 779 | 783 | 773 | 780 | 1,146,000 | 1,560 |
| 2014-08-01 | 781 | 782 | 778 | 779 | 1,843,000 | 1,558 |
| 2014-07-31 | 802 | 802 | 790 | 793 | 1,623,000 | 1,586 |
| 2014-07-30 | 798 | 802 | 794 | 802 | 1,233,000 | 1,604 |
| 2014-07-29 | 803 | 803 | 796 | 801 | 805,000 | 1,602 |
| 2014-07-28 | 797 | 802 | 796 | 799 | 584,000 | 1,598 |
| 2014-07-25 | 792 | 798 | 790 | 798 | 1,165,000 | 1,596 |
| 2014-07-24 | 788 | 790 | 781 | 784 | 725,000 | 1,568 |
| 2014-07-23 | 789 | 791 | 785 | 788 | 688,000 | 1,576 |
| 2014-07-22 | 789 | 794 | 787 | 790 | 787,000 | 1,580 |
| 2014-07-18 | 783 | 786 | 776 | 783 | 1,111,000 | 1,566 |
| 2014-07-17 | 799 | 802 | 792 | 794 | 1,351,000 | 1,588 |
| 2014-07-16 | 794 | 800 | 792 | 795 | 1,125,000 | 1,590 |
| 2014-07-15 | 796 | 804 | 795 | 800 | 2,028,000 | 1,600 |
| 2014-07-14 | 785 | 789 | 779 | 789 | 1,300,000 | 1,578 |
| 2014-07-11 | 780 | 787 | 778 | 786 | 1,769,000 | 1,572 |
| 2014-07-10 | 789 | 789 | 780 | 783 | 1,263,000 | 1,566 |
| 2014-07-09 | 785 | 791 | 784 | 791 | 1,004,000 | 1,582 |
| 2014-07-08 | 788 | 790 | 778 | 789 | 978,000 | 1,578 |
| 2014-07-07 | 789 | 794 | 787 | 788 | 966,000 | 1,576 |
| 2014-07-04 | 798 | 798 | 784 | 788 | 972,000 | 1,576 |
| 2014-07-03 | 795 | 796 | 786 | 788 | 927,000 | 1,576 |
| 2014-07-02 | 793 | 798 | 790 | 792 | 1,067,000 | 1,584 |
| 2014-07-01 | 780 | 796 | 780 | 793 | 1,402,000 | 1,586 |
| 2014-06-30 | 778 | 784 | 769 | 784 | 1,248,000 | 1,568 |
| 2014-06-27 | 787 | 788 | 771 | 775 | 1,202,000 | 1,550 |
| 2014-06-26 | 790 | 791 | 786 | 789 | 672,000 | 1,578 |
| 2014-06-25 | 789 | 794 | 788 | 789 | 644,000 | 1,578 |
| 2014-06-24 | 787 | 797 | 785 | 795 | 1,002,000 | 1,590 |
| 2014-06-23 | 800 | 800 | 790 | 793 | 936,000 | 1,586 |
| 2014-06-20 | 797 | 799 | 791 | 794 | 1,595,000 | 1,588 |
| 2014-06-19 | 787 | 800 | 784 | 798 | 1,552,000 | 1,596 |
| 2014-06-18 | 768 | 788 | 768 | 786 | 1,688,000 | 1,572 |
| 2014-06-17 | 768 | 776 | 765 | 766 | 1,371,000 | 1,532 |
| 2014-06-16 | 766 | 768 | 760 | 763 | 1,432,000 | 1,526 |
| 2014-06-13 | 758 | 773 | 757 | 771 | 2,678,000 | 1,542 |
| 2014-06-12 | 770 | 772 | 764 | 769 | 1,031,000 | 1,538 |
| 2014-06-11 | 771 | 779 | 771 | 776 | 1,118,000 | 1,552 |
| 2014-06-10 | 777 | 783 | 772 | 773 | 1,074,000 | 1,546 |
| 2014-06-09 | 780 | 784 | 778 | 780 | 1,287,000 | 1,560 |
| 2014-06-06 | 770 | 776 | 767 | 773 | 1,603,000 | 1,546 |
| 2014-06-05 | 773 | 774 | 765 | 770 | 1,085,000 | 1,540 |
| 2014-06-04 | 771 | 772 | 762 | 767 | 1,399,000 | 1,534 |
| 2014-06-03 | 778 | 778 | 768 | 771 | 1,528,000 | 1,542 |
| 2014-06-02 | 761 | 771 | 760 | 770 | 2,090,000 | 1,540 |
| 2014-05-30 | 740 | 758 | 739 | 754 | 2,247,000 | 1,508 |
| 2014-05-29 | 737 | 740 | 732 | 739 | 1,218,000 | 1,478 |
| 2014-05-28 | 744 | 749 | 743 | 746 | 1,227,000 | 1,492 |
| 2014-05-27 | 748 | 759 | 745 | 746 | 1,287,000 | 1,492 |
| 2014-05-26 | 748 | 750 | 743 | 748 | 1,160,000 | 1,496 |
| 2014-05-23 | 736 | 747 | 736 | 743 | 1,295,000 | 1,486 |
| 2014-05-22 | 733 | 736 | 722 | 735 | 1,542,000 | 1,470 |
| 2014-05-21 | 724 | 729 | 722 | 727 | 1,075,000 | 1,454 |
| 2014-05-20 | 727 | 732 | 718 | 730 | 1,544,000 | 1,460 |
| 2014-05-19 | 725 | 725 | 716 | 721 | 1,434,000 | 1,442 |
| 2014-05-16 | 723 | 723 | 715 | 721 | 1,323,000 | 1,442 |
| 2014-05-15 | 740 | 740 | 727 | 736 | 2,596,000 | 1,472 |
| 2014-05-14 | 737 | 746 | 732 | 739 | 2,099,000 | 1,478 |
| 2014-05-13 | 729 | 735 | 725 | 730 | 1,679,000 | 1,460 |
| 2014-05-12 | 718 | 720 | 713 | 716 | 1,780,000 | 1,432 |
| 2014-05-09 | 719 | 725 | 712 | 724 | 1,847,000 | 1,448 |
| 2014-05-08 | 691 | 702 | 691 | 697 | 1,137,000 | 1,394 |
| 2014-05-07 | 697 | 699 | 683 | 691 | 2,890,000 | 1,382 |
| 2014-05-02 | 719 | 719 | 706 | 707 | 947,000 | 1,414 |
| 2014-05-01 | 705 | 719 | 704 | 717 | 1,181,000 | 1,434 |
| 2014-04-30 | 715 | 715 | 702 | 703 | 1,690,000 | 1,406 |
| 2014-04-28 | 702 | 706 | 697 | 704 | 797,000 | 1,408 |
| 2014-04-25 | 704 | 716 | 703 | 710 | 1,095,000 | 1,420 |
| 2014-04-24 | 713 | 716 | 704 | 707 | 840,000 | 1,414 |
| 2014-04-23 | 714 | 719 | 711 | 715 | 1,089,000 | 1,430 |
| 2014-04-22 | 718 | 722 | 710 | 710 | 1,311,000 | 1,420 |
| 2014-04-21 | 712 | 716 | 711 | 713 | 1,088,000 | 1,426 |
| 2014-04-18 | 716 | 716 | 707 | 711 | 720,000 | 1,422 |
| 2014-04-17 | 702 | 713 | 702 | 709 | 1,218,000 | 1,418 |
| 2014-04-16 | 695 | 706 | 695 | 706 | 1,536,000 | 1,412 |
| 2014-04-15 | 693 | 693 | 685 | 688 | 1,186,000 | 1,376 |
| 2014-04-14 | 688 | 692 | 683 | 683 | 1,658,000 | 1,366 |
| 2014-04-11 | 683 | 694 | 682 | 688 | 2,826,000 | 1,376 |
| 2014-04-10 | 707 | 711 | 691 | 693 | 2,011,000 | 1,386 |
| 2014-04-09 | 702 | 704 | 694 | 701 | 2,826,000 | 1,402 |
| 2014-04-08 | 721 | 721 | 710 | 710 | 1,809,000 | 1,420 |
| 2014-04-07 | 722 | 729 | 719 | 721 | 1,498,000 | 1,442 |
| 2014-04-04 | 735 | 739 | 733 | 737 | 1,116,000 | 1,474 |
| 2014-04-03 | 740 | 746 | 733 | 740 | 1,879,000 | 1,480 |
| 2014-04-02 | 734 | 743 | 732 | 735 | 1,788,000 | 1,470 |
| 2014-04-01 | 742 | 742 | 727 | 731 | 1,837,000 | 1,462 |
| 2014-03-31 | 748 | 748 | 727 | 739 | 2,394,000 | 1,478 |
| 2014-03-28 | 721 | 735 | 717 | 733 | 1,927,000 | 1,466 |
| 2014-03-27 | 721 | 733 | 713 | 731 | 3,064,000 | 1,462 |
| 2014-03-26 | 734 | 739 | 719 | 724 | 2,986,000 | 1,448 |
| 2014-03-25 | 714 | 732 | 713 | 724 | 3,133,000 | 1,448 |
| 2014-03-24 | 697 | 721 | 695 | 713 | 3,347,000 | 1,426 |
| 2014-03-20 | 707 | 707 | 690 | 690 | 2,260,000 | 1,380 |
| 2014-03-19 | 712 | 713 | 694 | 703 | 2,024,000 | 1,406 |
| 2014-03-18 | 717 | 720 | 703 | 705 | 2,032,000 | 1,410 |
| 2014-03-17 | 712 | 716 | 704 | 708 | 1,642,000 | 1,416 |
| 2014-03-14 | 724 | 728 | 714 | 717 | 4,178,000 | 1,434 |
| 2014-03-13 | 745 | 749 | 739 | 741 | 1,125,000 | 1,482 |
| 2014-03-12 | 752 | 753 | 741 | 742 | 1,826,000 | 1,484 |
| 2014-03-11 | 764 | 765 | 758 | 765 | 1,161,000 | 1,530 |
| 2014-03-10 | 764 | 769 | 751 | 759 | 1,805,000 | 1,518 |
| 2014-03-07 | 773 | 776 | 762 | 768 | 2,021,000 | 1,536 |
| 2014-03-06 | 764 | 772 | 758 | 770 | 1,429,000 | 1,540 |
| 2014-03-05 | 754 | 762 | 750 | 754 | 1,204,000 | 1,508 |
| 2014-03-04 | 735 | 751 | 733 | 749 | 1,156,000 | 1,498 |
| 2014-03-03 | 746 | 749 | 734 | 747 | 1,633,000 | 1,494 |
| 2014-02-28 | 762 | 762 | 746 | 755 | 1,979,000 | 1,510 |
| 2014-02-27 | 763 | 768 | 755 | 760 | 2,076,000 | 1,520 |
| 2014-02-26 | 753 | 774 | 752 | 765 | 1,718,000 | 1,530 |
| 2014-02-25 | 760 | 767 | 757 | 764 | 1,205,000 | 1,528 |
| 2014-02-24 | 745 | 758 | 739 | 749 | 1,584,000 | 1,498 |
| 2014-02-21 | 741 | 756 | 739 | 755 | 2,245,000 | 1,510 |
| 2014-02-20 | 750 | 750 | 725 | 731 | 2,263,000 | 1,462 |
| 2014-02-19 | 758 | 765 | 752 | 757 | 1,985,000 | 1,514 |
| 2014-02-18 | 741 | 762 | 740 | 758 | 1,740,000 | 1,516 |
| 2014-02-17 | 720 | 736 | 716 | 735 | 1,449,000 | 1,470 |
| 2014-02-14 | 730 | 739 | 716 | 720 | 3,925,000 | 1,440 |
| 2014-02-13 | 745 | 749 | 733 | 735 | 1,764,000 | 1,470 |
| 2014-02-12 | 756 | 758 | 747 | 750 | 1,902,000 | 1,500 |
| 2014-02-10 | 762 | 762 | 742 | 752 | 1,260,000 | 1,504 |
| 2014-02-07 | 721 | 732 | 721 | 732 | 1,371,000 | 1,464 |
| 2014-02-06 | 718 | 726 | 714 | 715 | 1,292,000 | 1,430 |
| 2014-02-05 | 722 | 730 | 715 | 723 | 2,420,000 | 1,446 |
| 2014-02-04 | 728 | 731 | 710 | 710 | 2,128,000 | 1,420 |
| 2014-02-03 | 745 | 754 | 742 | 743 | 1,233,000 | 1,486 |
| 2014-01-31 | 767 | 768 | 749 | 756 | 2,219,000 | 1,512 |
| 2014-01-30 | 760 | 769 | 755 | 764 | 2,545,000 | 1,528 |
| 2014-01-29 | 765 | 777 | 763 | 774 | 1,527,000 | 1,548 |
| 2014-01-28 | 763 | 767 | 755 | 756 | 1,769,000 | 1,512 |
| 2014-01-27 | 776 | 781 | 765 | 765 | 2,216,000 | 1,530 |
| 2014-01-24 | 795 | 806 | 786 | 791 | 2,171,000 | 1,582 |
| 2014-01-23 | 823 | 831 | 808 | 809 | 1,815,000 | 1,618 |
| 2014-01-22 | 809 | 816 | 800 | 814 | 1,609,000 | 1,628 |
| 2014-01-21 | 812 | 817 | 808 | 809 | 1,260,000 | 1,618 |
| 2014-01-20 | 815 | 815 | 804 | 806 | 1,022,000 | 1,612 |
| 2014-01-17 | 811 | 819 | 807 | 815 | 1,184,000 | 1,630 |
| 2014-01-16 | 824 | 832 | 815 | 818 | 2,015,000 | 1,636 |
| 2014-01-15 | 811 | 824 | 806 | 824 | 1,991,000 | 1,648 |
| 2014-01-14 | 815 | 816 | 793 | 796 | 2,701,000 | 1,592 |
| 2014-01-10 | 809 | 824 | 803 | 823 | 3,060,000 | 1,646 |
| 2014-01-09 | 818 | 819 | 810 | 819 | 1,490,000 | 1,638 |
| 2014-01-08 | 817 | 828 | 813 | 826 | 1,938,000 | 1,652 |
| 2014-01-07 | 820 | 824 | 811 | 814 | 2,212,000 | 1,628 |
| 2014-01-06 | 829 | 834 | 818 | 824 | 2,103,000 | 1,648 |
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
