1. HOME >
  2. 株価時系列 >
  3. 7911 >
  4. 2016年

7911 TOPPANホールディングス(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,1121,1201,1101,1161,300,0002,232
2016-12-291,1251,1301,1101,1132,395,0002,226
2016-12-281,1361,1411,1301,1371,116,0002,274
2016-12-271,1391,1401,1311,1351,816,0002,270
2016-12-261,1331,1411,1301,1381,145,0002,276
2016-12-221,1231,1291,1181,1261,489,0002,252
2016-12-211,1331,1381,1261,1271,354,0002,254
2016-12-201,1281,1381,1261,1361,412,0002,272
2016-12-191,1281,1311,1231,1311,180,0002,262
2016-12-161,1301,1301,1191,1281,933,0002,256
2016-12-151,1111,1241,1051,1201,922,0002,240
2016-12-141,1191,1191,1081,1141,849,0002,228
2016-12-131,0981,1191,0931,1192,109,0002,238
2016-12-121,0951,0991,0911,0964,297,0002,192
2016-12-091,0851,0951,0801,0933,675,0002,186
2016-12-081,0791,0841,0671,0782,796,0002,156
2016-12-071,0651,0661,0571,0621,516,0002,124
2016-12-061,0631,0641,0451,0542,615,0002,108
2016-12-051,0551,0591,0451,0521,944,0002,104
2016-12-021,0531,0681,0531,0661,730,0002,132
2016-12-011,0481,0691,0461,0592,608,0002,118
2016-11-301,0411,0431,0331,0372,460,0002,074
2016-11-291,0421,0501,0411,0471,669,0002,094
2016-11-281,0351,0491,0351,0461,554,0002,092
2016-11-251,0381,0451,0361,0421,535,0002,084
2016-11-241,0311,0391,0251,0341,886,0002,068
2016-11-221,0301,0301,0171,0261,163,0002,052
2016-11-211,0151,0211,0091,0201,525,0002,040
2016-11-181,0101,0111,0051,0082,010,0002,016
2016-11-179921,0069851,0042,038,0002,008
2016-11-169961,0029911,0012,043,0002,002
2016-11-159919919809881,974,0001,976
2016-11-149889989769952,036,0001,990
2016-11-119919929709732,260,0001,946
2016-11-109779849479822,175,0001,964
2016-11-099769829239322,903,0001,864
2016-11-089709739649701,290,0001,940
2016-11-079689769649681,443,0001,936
2016-11-049669699539621,853,0001,924
2016-11-029769789689761,462,0001,952
2016-11-019909919819881,713,0001,976
2016-10-319929939859881,339,0001,976
2016-10-289949979879941,909,0001,988
2016-10-279929959859901,173,0001,980
2016-10-269859959849931,523,0001,986
2016-10-259889909829891,390,0001,978
2016-10-249709899699891,792,0001,978
2016-10-219649759599691,489,0001,938
2016-10-209539639509631,777,0001,926
2016-10-199519549469511,678,0001,902
2016-10-179339509339481,923,0001,896
2016-10-139389439329351,128,0001,870
2016-10-129309449279371,856,0001,874
2016-10-119419449359391,262,0001,878
2016-10-079359409319381,160,0001,876
2016-10-069379429359401,264,0001,880
2016-10-059289379269361,344,0001,872
2016-10-049279309219301,744,0001,860
2016-10-039199259159201,117,0001,840
2016-09-309159179049081,896,0001,816
2016-09-299189259159231,167,0001,846
2016-09-289139159049091,135,0001,818
2016-09-279189299059291,437,0001,858
2016-09-269269319189211,176,0001,842
2016-09-239429439259271,937,0001,854
2016-09-219309439119411,799,0001,882
2016-09-209119309069291,638,0001,858
2016-09-169229239169191,306,0001,838
2016-09-159339339199231,512,0001,846
2016-09-149309369279311,139,0001,862
2016-09-13937940928935886,0001,870
2016-09-129399429309351,264,0001,870
2016-09-099549579429472,585,0001,894
2016-09-089449509369482,281,0001,896
2016-09-079389439329431,516,0001,886
2016-09-069439499399481,421,0001,896
2016-09-05945947937939940,0001,878
2016-09-029339379279351,550,0001,870
2016-09-019289389269371,842,0001,874
2016-08-319139259059221,587,0001,844
2016-08-309049099029071,181,0001,814
2016-08-299099149049141,457,0001,828
2016-08-268948998838892,007,0001,778
2016-08-258999158989042,149,0001,808
2016-08-24885896885894982,0001,788
2016-08-238818918768851,817,0001,770
2016-08-228838878768851,112,0001,770
2016-08-198848898738822,391,0001,764
2016-08-188928968678723,177,0001,744
2016-08-178798978788952,239,0001,790
2016-08-168918958798791,688,0001,758
2016-08-158908938808861,323,0001,772
2016-08-128999198838912,861,0001,782
2016-08-108908918728841,561,0001,768
2016-08-098929018898961,373,0001,792
2016-08-088898958818891,560,0001,778
2016-08-058788868778791,448,0001,758
2016-08-048828868688821,892,0001,764
2016-08-038959018848862,102,0001,772
2016-08-029099199099101,589,0001,820
2016-08-019049248949242,058,0001,848
2016-07-299089158909122,927,0001,824
2016-07-289119129029081,467,0001,816
2016-07-279209299159192,286,0001,838
2016-07-269199199069101,870,0001,820
2016-07-259219229139161,699,0001,832
2016-07-229119189099161,492,0001,832
2016-07-219409449229261,372,0001,852
2016-07-209329369279341,601,0001,868
2016-07-199209399139382,201,0001,876
2016-07-159199219079112,384,0001,822
2016-07-149179239139202,574,0001,840
2016-07-139079129009022,283,0001,804
2016-07-128879108828922,635,0001,784
2016-07-118698878668792,306,0001,758
2016-07-088708758538543,205,0001,708
2016-07-078718718618692,701,0001,738
2016-07-068628738538712,788,0001,742
2016-07-058728768668741,786,0001,748
2016-07-048718848688791,456,0001,758
2016-07-018848888748791,649,0001,758
2016-06-308968988788782,230,0001,756
2016-06-298888938778901,882,0001,780
2016-06-288708868628762,095,0001,752
2016-06-278738818668791,848,0001,758
2016-06-249239268468533,576,0001,706
2016-06-239249269119151,774,0001,830
2016-06-229219269149191,224,0001,838
2016-06-219159249079211,870,0001,842
2016-06-209279319209212,399,0001,842
2016-06-179289369129122,826,0001,824
2016-06-169389419169172,440,0001,834
2016-06-159299459299381,687,0001,876
2016-06-149399459289352,217,0001,870
2016-06-139579589389391,951,0001,878
2016-06-109749779639692,697,0001,938
2016-06-099729839709791,374,0001,958
2016-06-089789829669821,369,0001,964
2016-06-079739779699741,196,0001,948
2016-06-069629719519711,777,0001,942
2016-06-039759779679761,093,0001,952
2016-06-029869869649701,802,0001,940
2016-06-019971,0009859902,014,0001,980
2016-05-319991,0099931,0023,760,0002,004
2016-05-301,0051,0109971,0051,254,0002,010
2016-05-271,0021,0029929951,031,0001,990
2016-05-261,0101,0139969971,622,0001,994
2016-05-251,0021,0039971,0011,990,0002,002
2016-05-249859869779832,525,0001,966
2016-05-239999999779901,993,0001,980
2016-05-209941,0089921,0082,316,0002,016
2016-05-199981,0009839932,117,0001,986
2016-05-189861,0019829902,435,0001,980
2016-05-179719899569862,504,0001,972
2016-05-169669739599652,186,0001,930
2016-05-139619619429441,955,0001,888
2016-05-129369449329441,218,0001,888
2016-05-119549589449471,315,0001,894
2016-05-109299469249432,126,0001,886
2016-05-099359379249251,110,0001,850
2016-05-069259339169272,200,0001,854
2016-05-029179309129201,779,0001,840
2016-04-289879939229472,607,0001,894
2016-04-279859899769771,300,0001,954
2016-04-269859859739781,712,0001,956
2016-04-259879899779811,892,0001,962
2016-04-229809909739881,606,0001,976
2016-04-219889889779841,539,0001,968
2016-04-209749799669691,264,0001,938
2016-04-199649749639701,688,0001,940
2016-04-189429559429491,466,0001,898
2016-04-159629739609681,550,0001,936
2016-04-149539739509722,725,0001,944
2016-04-139349469319442,101,0001,888
2016-04-129079259069221,626,0001,844
2016-04-119109188979111,463,0001,822
2016-04-088909238839112,898,0001,822
2016-04-078929068898992,350,0001,798
2016-04-069009048898912,559,0001,782
2016-04-059149158968983,030,0001,796
2016-04-049189319109202,383,0001,840
2016-04-019399399109154,245,0001,830
2016-03-319659659439442,417,0001,888
2016-03-309649709569622,144,0001,924
2016-03-299699739529592,592,0001,918
2016-03-289789889769861,424,0001,972
2016-03-259929959799811,072,0001,962
2016-03-249719949699892,070,0001,978
2016-03-239769809699691,566,0001,938
2016-03-229699879639782,823,0001,956
2016-03-189539579449491,849,0001,898
2016-03-179649709519552,276,0001,910
2016-03-169689789669701,329,0001,940
2016-03-159849889719731,740,0001,946
2016-03-149789889719842,235,0001,968
2016-03-119589769549682,749,0001,936
2016-03-109619789619731,772,0001,946
2016-03-099549579429501,918,0001,900
2016-03-089709779519612,837,0001,922
2016-03-071,0001,0009839861,106,0001,972
2016-03-041,0001,0019859991,800,0001,998
2016-03-039821,0129821,0032,334,0002,006
2016-03-029709929639832,873,0001,966
2016-03-019539639469592,386,0001,918
2016-02-299739829539531,773,0001,906
2016-02-269749849669671,781,0001,934
2016-02-259579749579721,849,0001,944
2016-02-249519649469571,879,0001,914
2016-02-239719809599621,880,0001,924
2016-02-229589819579721,788,0001,944
2016-02-199679809529692,245,0001,938
2016-02-189981,0019809821,817,0001,964
2016-02-179769899609762,247,0001,952
2016-02-169731,0019669831,990,0001,966
2016-02-159811,0109681,0003,715,0002,000
2016-02-129239649239345,422,0001,868
2016-02-109739819419563,243,0001,912
2016-02-099991,0029729803,070,0001,960
2016-02-081,0041,0331,0001,0282,254,0002,056
2016-02-051,0091,0181,0011,0131,525,0002,026
2016-02-041,0181,0291,0131,0211,668,0002,042
2016-02-031,0361,0421,0211,0332,068,0002,066
2016-02-021,0461,0631,0401,0612,032,0002,122
2016-02-011,0481,0571,0421,0531,753,0002,106
2016-01-291,0291,0449991,0403,056,0002,080
2016-01-281,0081,0249971,0142,023,0002,028
2016-01-271,0021,0149981,0121,402,0002,024
2016-01-269869969799851,579,0001,970
2016-01-251,0031,0149921,0072,031,0002,014
2016-01-229799969629952,288,0001,990
2016-01-219769889479482,997,0001,896
2016-01-201,0031,0039679673,484,0001,934
2016-01-199991,0049879951,501,0001,990
2016-01-189891,0009799951,879,0001,990
2016-01-151,0231,0251,0001,0052,698,0002,010
2016-01-141,0131,0179911,0092,614,0002,018
2016-01-131,0211,0391,0151,0323,560,0002,064
2016-01-121,0401,0441,0181,0202,848,0002,040
2016-01-081,0411,0631,0411,0463,096,0002,092
2016-01-071,0721,0771,0521,0552,529,0002,110
2016-01-061,0831,0911,0631,0731,986,0002,146
2016-01-051,0851,0921,0761,0812,391,0002,162
2016-01-041,1121,1181,0881,0902,078,0002,180

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