7911 TOPPANホールディングス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,268	2,270	2,249	2,261	766,600	2,261
2019-12-27	2,290	2,301	2,288	2,293	624,500	2,293
2019-12-26	2,281	2,293	2,273	2,284	378,700	2,284
2019-12-25	2,279	2,282	2,270	2,274	352,900	2,274
2019-12-24	2,283	2,286	2,268	2,279	430,300	2,279
2019-12-23	2,300	2,307	2,278	2,282	602,300	2,282
2019-12-20	2,300	2,305	2,280	2,297	1,174,300	2,297
2019-12-19	2,282	2,309	2,279	2,299	1,360,300	2,299
2019-12-18	2,284	2,299	2,274	2,279	1,299,900	2,279
2019-12-17	2,257	2,283	2,249	2,278	1,478,200	2,278
2019-12-16	2,225	2,263	2,225	2,259	1,171,000	2,259
2019-12-13	2,225	2,229	2,209	2,218	2,315,100	2,218
2019-12-12	2,181	2,218	2,175	2,186	1,815,900	2,186
2019-12-11	2,178	2,179	2,173	2,177	1,505,400	2,177
2019-12-10	2,180	2,181	2,174	2,176	1,432,900	2,176
2019-12-09	2,180	2,185	2,175	2,179	1,614,800	2,179
2019-12-06	2,178	2,180	2,171	2,177	1,277,400	2,177
2019-12-05	2,185	2,185	2,174	2,178	1,495,400	2,178
2019-12-04	2,169	2,183	2,166	2,178	1,049,600	2,178
2019-12-03	2,156	2,182	2,155	2,177	1,357,600	2,177
2019-12-02	2,176	2,188	2,175	2,178	720,700	2,178
2019-11-29	2,174	2,183	2,170	2,177	1,278,800	2,177
2019-11-28	2,188	2,192	2,171	2,180	719,700	2,180
2019-11-27	2,183	2,191	2,178	2,181	1,002,600	2,181
2019-11-26	2,192	2,195	2,179	2,181	1,939,500	2,181
2019-11-25	2,191	2,201	2,177	2,180	890,200	2,180
2019-11-22	2,178	2,190	2,164	2,176	1,155,700	2,176
2019-11-21	2,179	2,186	2,158	2,184	1,288,800	2,184
2019-11-20	2,173	2,188	2,170	2,187	1,239,100	2,187
2019-11-19	2,174	2,186	2,171	2,177	1,002,600	2,177
2019-11-18	2,150	2,174	2,150	2,174	1,311,400	2,174
2019-11-15	2,140	2,159	2,133	2,156	1,185,800	2,156
2019-11-14	2,148	2,149	2,112	2,127	1,323,200	2,127
2019-11-13	2,127	2,158	2,102	2,149	2,376,300	2,149
2019-11-12	2,050	2,115	2,030	2,106	1,981,500	2,106
2019-11-11	2,068	2,073	2,050	2,063	1,358,300	2,063
2019-11-08	2,071	2,085	2,042	2,073	1,406,800	2,073
2019-11-07	2,056	2,069	2,048	2,058	1,124,400	2,058
2019-11-06	2,065	2,066	2,032	2,057	841,400	2,057
2019-11-05	2,065	2,073	2,055	2,057	1,159,000	2,057
2019-11-01	2,000	2,043	1,999	2,042	1,153,000	2,042
2019-10-31	2,008	2,013	1,994	2,011	1,095,400	2,011
2019-10-30	1,988	2,009	1,988	2,007	1,664,100	2,007
2019-10-29	2,000	2,004	1,985	1,999	1,315,500	1,999
2019-10-28	1,991	2,002	1,984	1,998	793,300	1,998
2019-10-25	2,000	2,004	1,974	1,991	1,244,500	1,991
2019-10-24	2,014	2,015	1,982	1,996	1,103,000	1,996
2019-10-23	1,994	2,017	1,970	2,017	1,804,500	2,017
2019-10-21	1,969	1,987	1,964	1,985	907,700	1,985
2019-10-18	1,957	1,968	1,939	1,956	1,336,800	1,956
2019-10-17	1,971	1,975	1,946	1,955	989,100	1,955
2019-10-16	1,971	1,989	1,961	1,965	1,148,900	1,965
2019-10-15	1,961	1,967	1,948	1,952	987,000	1,952
2019-10-11	1,923	1,924	1,905	1,922	960,400	1,922
2019-10-10	1,888	1,894	1,858	1,894	793,900	1,894
2019-10-09	1,879	1,890	1,873	1,882	599,800	1,882
2019-10-08	1,900	1,911	1,880	1,886	1,094,500	1,886
2019-10-07	1,907	1,910	1,888	1,900	631,200	1,900
2019-10-04	1,877	1,906	1,871	1,900	1,046,500	1,900
2019-10-03	1,855	1,881	1,840	1,878	963,500	1,878
2019-10-02	1,898	1,906	1,892	1,895	914,100	1,895
2019-10-01	1,902	1,918	1,896	1,905	912,900	1,905
2019-09-30	1,918	1,924	1,901	1,912	1,394,000	1,912
2019-09-27	1,918	1,930	1,901	1,930	794,800	1,930
2019-09-26	1,940	1,940	1,912	1,919	982,600	1,919
2019-09-25	1,909	1,925	1,902	1,920	598,500	1,920
2019-09-24	1,916	1,936	1,912	1,921	758,700	1,921
2019-09-20	1,919	1,934	1,915	1,920	978,600	1,920
2019-09-19	1,910	1,934	1,908	1,909	1,204,400	1,909
2019-09-18	1,932	1,933	1,904	1,908	1,308,300	1,908
2019-09-17	1,910	1,950	1,898	1,936	1,299,700	1,936
2019-09-13	1,925	1,926	1,896	1,923	1,776,200	1,923
2019-09-12	1,900	1,926	1,882	1,905	2,029,400	1,905
2019-09-11	1,828	1,856	1,810	1,845	1,097,400	1,845
2019-09-10	1,820	1,843	1,814	1,821	856,000	1,821
2019-09-09	1,784	1,819	1,777	1,813	815,200	1,813
2019-09-06	1,775	1,793	1,774	1,792	808,000	1,792
2019-09-05	1,727	1,770	1,722	1,768	1,016,900	1,768
2019-09-04	1,713	1,722	1,700	1,714	609,200	1,714
2019-09-03	1,703	1,724	1,699	1,720	505,000	1,720
2019-09-02	1,680	1,703	1,678	1,700	551,700	1,700
2019-08-30	1,678	1,694	1,675	1,693	1,011,000	1,693
2019-08-29	1,667	1,678	1,642	1,662	1,514,300	1,662
2019-08-28	1,634	1,650	1,618	1,630	805,900	1,630
2019-08-27	1,618	1,640	1,592	1,636	2,063,900	1,636
2019-08-26	1,572	1,593	1,566	1,587	937,300	1,587
2019-08-23	1,617	1,644	1,616	1,620	427,900	1,620
2019-08-22	1,643	1,649	1,617	1,622	604,900	1,622
2019-08-21	1,623	1,639	1,619	1,637	748,300	1,637
2019-08-20	1,620	1,635	1,614	1,635	884,200	1,635
2019-08-19	1,608	1,610	1,592	1,599	367,100	1,599
2019-08-16	1,565	1,609	1,560	1,601	818,800	1,601
2019-08-15	1,566	1,576	1,548	1,576	920,900	1,576
2019-08-14	1,620	1,629	1,591	1,603	1,052,800	1,603
2019-08-13	1,647	1,658	1,601	1,604	1,908,400	1,604
2019-08-09	1,678	1,685	1,664	1,666	925,000	1,666
2019-08-08	1,658	1,685	1,655	1,667	927,900	1,667
2019-08-07	1,637	1,664	1,631	1,659	1,151,300	1,659
2019-08-06	1,623	1,654	1,618	1,653	856,300	1,653
2019-08-05	1,720	1,722	1,659	1,680	1,076,100	1,680
2019-08-02	1,746	1,753	1,724	1,741	1,102,500	1,741
2019-08-01	1,765	1,792	1,753	1,783	837,100	1,783
2019-07-31	1,783	1,791	1,775	1,778	1,438,700	1,778
2019-07-30	1,772	1,799	1,768	1,798	1,108,600	1,798
2019-07-29	1,790	1,806	1,761	1,761	2,614,600	1,761
2019-07-26	1,775	1,786	1,767	1,785	572,700	1,785
2019-07-25	1,785	1,786	1,772	1,781	748,700	1,781
2019-07-24	1,792	1,803	1,782	1,792	1,394,400	1,792
2019-07-23	1,738	1,772	1,735	1,766	621,100	1,766
2019-07-22	1,745	1,757	1,736	1,743	727,000	1,743
2019-07-19	1,725	1,760	1,716	1,758	779,200	1,758
2019-07-18	1,743	1,746	1,716	1,719	928,700	1,719
2019-07-17	1,759	1,780	1,752	1,758	979,200	1,758
2019-07-16	1,778	1,783	1,764	1,770	873,800	1,770
2019-07-12	1,771	1,771	1,754	1,764	934,400	1,764
2019-07-11	1,750	1,775	1,749	1,770	726,500	1,770
2019-07-10	1,706	1,750	1,706	1,744	1,011,700	1,744
2019-07-09	1,741	1,751	1,714	1,721	848,100	1,721
2019-07-08	1,737	1,745	1,727	1,728	651,300	1,728
2019-07-05	1,747	1,754	1,740	1,752	534,400	1,752
2019-07-04	1,751	1,765	1,743	1,748	618,300	1,748
2019-07-03	1,740	1,757	1,733	1,748	1,257,600	1,748
2019-07-02	1,691	1,736	1,689	1,733	1,260,400	1,733
2019-07-01	1,668	1,685	1,656	1,682	844,000	1,682
2019-06-28	1,648	1,648	1,626	1,635	1,168,900	1,635
2019-06-27	1,639	1,672	1,639	1,665	845,500	1,665
2019-06-26	1,648	1,663	1,634	1,636	763,300	1,636
2019-06-25	1,674	1,681	1,658	1,658	919,800	1,658
2019-06-24	1,703	1,710	1,685	1,686	675,300	1,686
2019-06-21	1,707	1,713	1,692	1,693	1,542,900	1,693
2019-06-20	1,709	1,725	1,703	1,723	719,800	1,723
2019-06-19	1,681	1,713	1,679	1,696	1,067,000	1,696
2019-06-18	1,662	1,683	1,653	1,659	1,114,300	1,659
2019-06-17	1,655	1,656	1,638	1,639	775,100	1,639
2019-06-14	1,671	1,688	1,648	1,663	1,741,500	1,663
2019-06-13	1,658	1,663	1,641	1,658	727,700	1,658
2019-06-12	1,655	1,682	1,645	1,672	1,093,800	1,672
2019-06-11	1,647	1,668	1,643	1,661	930,200	1,661
2019-06-10	1,641	1,649	1,631	1,648	863,600	1,648
2019-06-07	1,610	1,621	1,592	1,620	557,100	1,620
2019-06-06	1,625	1,636	1,612	1,618	674,800	1,618
2019-06-05	1,600	1,625	1,597	1,620	940,100	1,620
2019-06-04	1,571	1,579	1,554	1,578	955,900	1,578
2019-06-03	1,568	1,575	1,555	1,567	745,200	1,567
2019-05-31	1,604	1,605	1,580	1,586	985,000	1,586
2019-05-30	1,629	1,629	1,602	1,618	706,200	1,618
2019-05-29	1,652	1,656	1,638	1,640	737,300	1,640
2019-05-28	1,690	1,699	1,668	1,668	1,451,800	1,668
2019-05-27	1,711	1,711	1,689	1,692	546,000	1,692
2019-05-24	1,702	1,709	1,684	1,707	623,900	1,707
2019-05-23	1,739	1,753	1,720	1,721	725,400	1,721
2019-05-22	1,778	1,778	1,741	1,756	978,900	1,756
2019-05-21	1,765	1,789	1,757	1,759	651,200	1,759
2019-05-20	1,776	1,790	1,773	1,789	688,900	1,789
2019-05-17	1,778	1,809	1,768	1,791	928,300	1,791
2019-05-16	1,792	1,796	1,758	1,767	1,265,700	1,767
2019-05-15	1,791	1,812	1,754	1,812	1,567,800	1,812
2019-05-14	1,780	1,809	1,764	1,787	2,258,800	1,787
2019-05-13	1,712	1,729	1,697	1,711	752,600	1,711
2019-05-10	1,718	1,734	1,700	1,711	840,000	1,711
2019-05-09	1,715	1,720	1,700	1,701	854,700	1,701
2019-05-08	1,730	1,735	1,706	1,714	798,800	1,714
2019-05-07	1,786	1,795	1,743	1,750	1,163,900	1,750
2019-04-26	1,783	1,803	1,777	1,801	723,000	1,801
2019-04-25	1,772	1,791	1,771	1,789	635,000	1,789
2019-04-24	1,780	1,783	1,759	1,760	657,600	1,760
2019-04-23	1,787	1,790	1,773	1,786	406,700	1,786
2019-04-22	1,769	1,782	1,762	1,776	404,500	1,776
2019-04-19	1,787	1,798	1,776	1,781	491,200	1,781
2019-04-18	1,790	1,797	1,775	1,781	663,300	1,781
2019-04-17	1,800	1,805	1,786	1,794	697,500	1,794
2019-04-16	1,802	1,806	1,791	1,791	794,800	1,791
2019-04-15	1,788	1,812	1,781	1,808	854,500	1,808
2019-04-12	1,757	1,763	1,740	1,761	808,400	1,761
2019-04-11	1,741	1,747	1,731	1,747	636,900	1,747
2019-04-10	1,723	1,735	1,719	1,730	601,600	1,730
2019-04-09	1,739	1,747	1,725	1,745	656,700	1,745
2019-04-08	1,741	1,744	1,728	1,734	498,600	1,734
2019-04-05	1,723	1,742	1,723	1,737	560,100	1,737
2019-04-04	1,721	1,724	1,709	1,723	387,100	1,723
2019-04-03	1,729	1,731	1,714	1,721	605,300	1,721
2019-04-02	1,722	1,725	1,708	1,710	570,000	1,710
2019-04-01	1,709	1,732	1,709	1,712	869,000	1,712
2019-03-29	1,689	1,692	1,670	1,671	981,400	1,671
2019-03-28	1,709	1,710	1,674	1,681	911,300	1,681
2019-03-27	1,686	1,708	1,686	1,706	765,400	1,706
2019-03-26	1,659	1,707	1,659	1,706	1,005,200	1,706
2019-03-25	1,675	1,685	1,637	1,644	588,200	1,644
2019-03-22	1,713	1,717	1,687	1,701	685,000	1,701
2019-03-20	1,680	1,699	1,675	1,698	749,500	1,698
2019-03-19	1,674	1,674	1,662	1,666	527,500	1,666
2019-03-18	1,673	1,677	1,644	1,664	676,100	1,664
2019-03-15	1,655	1,671	1,655	1,663	1,339,100	1,663
2019-03-14	1,665	1,675	1,649	1,649	815,000	1,649
2019-03-13	1,661	1,675	1,643	1,651	789,400	1,651
2019-03-12	1,678	1,687	1,668	1,673	633,900	1,673
2019-03-11	1,642	1,659	1,632	1,657	634,400	1,657
2019-03-08	1,685	1,689	1,639	1,644	1,192,400	1,644
2019-03-07	1,720	1,725	1,694	1,697	828,200	1,697
2019-03-06	1,752	1,756	1,729	1,731	649,900	1,731
2019-03-05	1,751	1,758	1,738	1,741	695,800	1,741
2019-03-04	1,787	1,788	1,758	1,764	527,600	1,764
2019-03-01	1,772	1,777	1,759	1,770	600,200	1,770
2019-02-28	1,786	1,795	1,770	1,772	808,800	1,772
2019-02-27	1,797	1,800	1,790	1,793	666,200	1,793
2019-02-26	1,787	1,792	1,773	1,781	537,800	1,781
2019-02-25	1,786	1,792	1,769	1,779	426,200	1,779
2019-02-22	1,765	1,777	1,759	1,769	398,400	1,769
2019-02-21	1,750	1,780	1,748	1,774	711,800	1,774
2019-02-20	1,744	1,755	1,735	1,746	373,000	1,746
2019-02-19	1,745	1,756	1,734	1,745	384,600	1,745
2019-02-18	1,766	1,766	1,739	1,745	462,200	1,745
2019-02-15	1,730	1,733	1,700	1,719	825,800	1,719
2019-02-14	1,706	1,754	1,702	1,739	1,084,500	1,739
2019-02-13	1,711	1,718	1,680	1,699	1,063,700	1,699
2019-02-12	1,743	1,752	1,727	1,741	1,051,200	1,741
2019-02-08	1,760	1,768	1,735	1,736	893,000	1,736
2019-02-07	1,807	1,813	1,782	1,786	434,200	1,786
2019-02-06	1,818	1,826	1,808	1,809	657,200	1,809
2019-02-05	1,808	1,824	1,806	1,816	549,100	1,816
2019-02-04	1,790	1,813	1,790	1,803	540,100	1,803
2019-02-01	1,782	1,797	1,776	1,785	562,700	1,785
2019-01-31	1,794	1,803	1,771	1,781	771,200	1,781
2019-01-30	1,778	1,778	1,744	1,774	995,200	1,774
2019-01-29	1,773	1,787	1,756	1,779	735,300	1,779
2019-01-28	1,794	1,804	1,775	1,780	533,700	1,780
2019-01-25	1,787	1,804	1,782	1,793	766,600	1,793
2019-01-24	1,785	1,811	1,781	1,801	946,400	1,801
2019-01-23	1,773	1,775	1,756	1,768	672,900	1,768
2019-01-22	1,792	1,802	1,777	1,782	654,800	1,782
2019-01-21	1,773	1,788	1,763	1,775	487,100	1,775
2019-01-18	1,745	1,767	1,738	1,757	569,900	1,757
2019-01-17	1,725	1,743	1,721	1,735	497,400	1,735
2019-01-16	1,740	1,744	1,721	1,723	590,500	1,723
2019-01-15	1,698	1,738	1,686	1,734	848,200	1,734
2019-01-11	1,714	1,723	1,695	1,714	823,100	1,714
2019-01-10	1,693	1,700	1,665	1,695	882,200	1,695
2019-01-09	1,700	1,717	1,691	1,702	829,300	1,702
2019-01-08	1,672	1,693	1,651	1,675	1,082,800	1,675
2019-01-07	1,629	1,664	1,612	1,657	912,100	1,657
2019-01-04	1,554	1,604	1,550	1,589	1,191,700	1,589

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30