1. HOME >
  2. 株価時系列 >
  3. 7911 >
  4. 2020年

7911 TOPPANホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4671,4671,4371,455762,4001,455
2020-12-291,4521,4721,4421,472913,8001,472
2020-12-281,4621,4721,4301,440884,3001,440
2020-12-251,4501,4661,4431,463474,4001,463
2020-12-241,4381,4581,4321,437473,1001,437
2020-12-231,4381,4431,4201,432809,1001,432
2020-12-221,4571,4591,4281,429899,3001,429
2020-12-211,4901,5011,4601,475720,7001,475
2020-12-181,4651,4821,4561,4641,849,6001,464
2020-12-171,5121,5161,4781,4791,006,9001,479
2020-12-161,5231,5291,5121,517635,8001,517
2020-12-151,5371,5471,5081,5081,002,7001,508
2020-12-141,5091,5421,5021,527851,0001,527
2020-12-111,5311,5381,5031,518954,3001,518
2020-12-101,5441,5531,5251,525988,0001,525
2020-12-091,5511,5651,5371,552981,3001,552
2020-12-081,6051,6171,5561,5711,511,8001,571
2020-12-071,6001,6161,5601,6082,994,4001,608
2020-12-041,5001,5221,4971,505928,4001,505
2020-12-031,5201,5331,5021,5031,210,0001,503
2020-12-021,5341,5411,5131,5202,229,3001,520
2020-12-011,4551,5301,4541,5192,778,8001,519
2020-11-301,4881,4881,4171,4253,553,5001,425
2020-11-271,4951,5051,4821,4961,287,4001,496
2020-11-261,4971,4991,4731,4891,263,4001,489
2020-11-251,5291,5291,4941,4981,235,1001,498
2020-11-241,5291,5311,5031,5091,441,1001,509
2020-11-201,4831,5001,4791,5001,242,5001,500
2020-11-191,4761,4981,4721,4931,448,0001,493
2020-11-181,4751,4801,4581,4761,042,6001,476
2020-11-171,4701,4791,4421,4791,341,4001,479
2020-11-161,4521,4671,4471,4591,319,8001,459
2020-11-131,4291,4471,4121,4431,855,8001,443
2020-11-121,4671,4681,4101,4322,093,9001,432
2020-11-111,4541,4611,4251,4371,722,9001,437
2020-11-101,4461,4651,4331,4621,728,2001,462
2020-11-091,4091,4111,3831,401843,8001,401
2020-11-061,3691,3971,3511,3931,120,8001,393
2020-11-051,3951,3991,3651,386694,8001,386
2020-11-041,3931,3971,3711,386923,8001,386
2020-11-021,3431,3731,3431,364973,2001,364
2020-10-301,3521,3521,3191,3231,065,5001,323
2020-10-291,3441,3631,3371,358627,0001,358
2020-10-281,3681,3741,3411,355999,0001,355
2020-10-271,4071,4181,3941,397741,1001,397
2020-10-261,4051,4281,4051,416426,2001,416
2020-10-231,4261,4311,3961,415903,2001,415
2020-10-221,4281,4381,4181,420599,1001,420
2020-10-211,4251,4361,4241,428829,7001,428
2020-10-201,4221,4281,4141,422648,1001,422
2020-10-191,4251,4481,4241,441816,9001,441
2020-10-161,4161,4321,4071,417738,7001,417
2020-10-151,4331,4381,4161,422869,7001,422
2020-10-141,4241,4421,4141,436956,7001,436
2020-10-131,4301,4421,4281,436776,0001,436
2020-10-121,4361,4391,4151,427926,9001,427
2020-10-091,4531,4561,4251,4341,396,2001,434
2020-10-081,4781,4811,4561,4591,049,9001,459
2020-10-071,4511,4721,4301,4691,464,2001,469
2020-10-061,4751,4791,4601,466912,4001,466
2020-10-051,4501,4761,4471,4561,254,2001,456
2020-10-021,4701,4831,4391,4471,726,1001,447
2020-09-301,5091,5171,4771,4781,577,3001,478
2020-09-291,5481,5481,5161,5311,261,0001,531
2020-09-281,5691,5871,5581,5811,457,1001,581
2020-09-251,5891,5921,5631,5691,124,5001,569
2020-09-241,5811,5901,5621,575881,5001,575
2020-09-231,5831,5881,5541,5861,232,2001,586
2020-09-181,5671,6051,5641,6051,947,7001,605
2020-09-171,5541,5631,5421,560998,6001,560
2020-09-161,5541,5561,5421,548923,1001,548
2020-09-151,5691,5711,5421,555798,2001,555
2020-09-141,5581,5781,5561,566861,5001,566
2020-09-111,5191,5481,5011,5451,412,1001,545
2020-09-101,5121,5161,5011,5161,030,0001,516
2020-09-091,5121,5121,4881,4991,511,3001,499
2020-09-081,5341,5401,5211,5372,058,7001,537
2020-09-071,5461,5531,5221,5251,936,6001,525
2020-09-041,5591,5681,5481,551862,3001,551
2020-09-031,5991,6051,5811,591843,2001,591
2020-09-021,6121,6131,5791,5791,030,6001,579
2020-09-011,6291,6311,5961,6161,018,3001,616
2020-08-311,6821,6941,6471,6481,739,9001,648
2020-08-281,6791,7211,6531,6742,312,5001,674
2020-08-271,7351,7361,7031,719804,2001,719
2020-08-261,7261,7391,7161,735476,0001,735
2020-08-251,7371,7511,7291,733682,6001,733
2020-08-241,7141,7201,6941,700477,1001,700
2020-08-211,7101,7191,6911,700497,8001,700
2020-08-201,6711,7051,6701,684647,8001,684
2020-08-191,6841,7011,6781,693632,2001,693
2020-08-181,6951,6971,6781,686536,0001,686
2020-08-171,7131,7201,6911,695554,8001,695
2020-08-141,7411,7411,7131,722851,9001,722
2020-08-131,7171,7371,7031,7231,216,0001,723
2020-08-121,6801,7081,6751,704884,6001,704
2020-08-111,6311,6671,6241,665620,9001,665
2020-08-071,6331,6361,6101,618671,6001,618
2020-08-061,6271,6421,6201,628510,2001,628
2020-08-051,6511,6511,6171,643782,2001,643
2020-08-041,6371,6751,6361,663544,3001,663
2020-08-031,6271,6381,6031,636678,7001,636
2020-07-311,6591,6621,5831,583896,1001,583
2020-07-301,6691,6891,6471,659994,7001,659
2020-07-291,6501,6521,6251,631750,8001,631
2020-07-281,6901,6961,6591,665806,1001,665
2020-07-271,6981,6991,6581,695716,5001,695
2020-07-221,7011,7321,7001,712567,5001,712
2020-07-211,7171,7321,6981,7091,275,1001,709
2020-07-201,7531,7541,7271,748480,0001,748
2020-07-171,7691,7701,7281,737715,6001,737
2020-07-161,7691,7861,7571,781746,1001,781
2020-07-151,7721,7891,7511,7741,281,4001,774
2020-07-141,7121,7411,7101,738667,6001,738
2020-07-131,7281,7521,7201,743499,2001,743
2020-07-101,7001,7151,6901,693797,1001,693
2020-07-091,7071,7241,6981,704789,4001,704
2020-07-081,7131,7381,7061,710807,5001,710
2020-07-071,7211,7251,7041,717732,5001,717
2020-07-061,7271,7431,7091,734595,0001,734
2020-07-031,7291,7391,6801,697681,3001,697
2020-07-021,7331,7441,7031,7211,305,4001,721
2020-07-011,8041,8041,7181,726724,6001,726
2020-06-301,8171,8291,7971,7971,176,6001,797
2020-06-291,8151,8181,7821,782897,0001,782
2020-06-261,8401,8631,8251,858724,8001,858
2020-06-251,8421,8491,8091,8141,102,9001,814
2020-06-241,8951,9031,8781,881919,9001,881
2020-06-231,8751,9181,8511,8941,158,8001,894
2020-06-221,8501,8771,8391,856929,4001,856
2020-06-191,8751,8761,8261,8351,239,3001,835
2020-06-181,8401,8481,8131,842738,8001,842
2020-06-171,8781,8801,8381,8441,182,7001,844
2020-06-161,8361,9001,8191,8881,073,9001,888
2020-06-151,8431,8671,7861,7891,029,0001,789
2020-06-121,8251,8441,7911,8411,169,2001,841
2020-06-111,9101,9171,8641,865995,2001,865
2020-06-101,9311,9491,9191,9411,024,5001,941
2020-06-091,9321,9431,9081,934841,8001,934
2020-06-081,9131,9261,9041,923876,6001,923
2020-06-051,8901,8961,8661,893822,4001,893
2020-06-041,9251,9341,8681,900957,0001,900
2020-06-031,9081,9171,8631,877930,6001,877
2020-06-021,8621,8881,8381,8681,038,3001,868
2020-06-011,8321,8701,8111,8671,204,8001,867
2020-05-291,9511,9631,8141,8434,005,0001,843
2020-05-281,7251,7501,7141,7411,018,6001,741
2020-05-271,6751,7181,6601,7071,136,4001,707
2020-05-261,6501,6771,6371,675698,3001,675
2020-05-251,6061,6281,5941,627439,6001,627
2020-05-221,6261,6291,5791,582803,4001,582
2020-05-211,6301,6461,6191,6261,125,0001,626
2020-05-201,5651,6041,5571,6001,118,1001,600
2020-05-191,5581,5641,5351,5541,153,7001,554
2020-05-181,4521,4981,4331,490662,3001,490
2020-05-151,4761,4831,4381,455732,8001,455
2020-05-141,5001,5041,4491,4531,043,4001,453
2020-05-131,4851,5321,4811,5221,042,1001,522
2020-05-121,5521,5621,5271,551780,1001,551
2020-05-111,5631,5761,5461,554641,3001,554
2020-05-081,5111,5581,5001,558867,1001,558
2020-05-071,5121,5461,4811,495958,9001,495
2020-05-011,6121,6201,5261,536793,9001,536
2020-04-301,6391,6501,6121,6121,181,5001,612
2020-04-281,5951,6021,5741,580698,3001,580
2020-04-271,5441,5941,5311,589695,4001,589
2020-04-241,5491,5491,5091,5151,069,6001,515
2020-04-231,5231,5671,5211,562669,0001,562
2020-04-221,5461,5571,5011,514974,2001,514
2020-04-211,5431,5481,5111,533990,5001,533
2020-04-201,5491,5781,5421,570698,6001,570
2020-04-171,5671,6031,5431,596978,6001,596
2020-04-161,5571,5641,5351,5601,202,0001,560
2020-04-151,5791,5991,5571,5931,018,1001,593
2020-04-141,5481,5831,5311,580627,6001,580
2020-04-131,5761,5841,5381,543455,4001,543
2020-04-101,6041,6131,5661,607600,0001,607
2020-04-091,5761,5851,5521,583654,9001,583
2020-04-081,5421,5891,5171,574877,5001,574
2020-04-071,5561,5841,5031,5471,521,8001,547
2020-04-061,5071,5621,5001,547949,0001,547
2020-04-031,5191,6001,4901,507928,9001,507
2020-04-021,5561,5791,5331,5341,072,5001,534
2020-04-011,6651,7001,5601,579898,0001,579
2020-03-311,7121,7291,6511,6561,615,0001,656
2020-03-301,7041,7201,6361,7161,066,6001,716
2020-03-271,7421,7761,6911,7671,637,4001,767
2020-03-261,6491,6581,5881,6311,121,3001,631
2020-03-251,6161,6931,6001,6861,786,4001,686
2020-03-241,5661,5661,4821,5361,417,9001,536
2020-03-231,4481,6841,3701,5403,375,9001,540
2020-03-191,5251,5431,4311,4372,655,0001,437
2020-03-181,5081,5421,4551,4732,043,0001,473
2020-03-171,4201,5061,3791,4882,402,8001,488
2020-03-161,5001,5161,4421,4451,584,0001,445
2020-03-131,4771,5521,4371,4981,876,0001,498
2020-03-121,6771,6791,5781,5931,337,2001,593
2020-03-111,6991,7201,6791,6981,343,3001,698
2020-03-101,6571,7051,6091,6981,352,6001,698
2020-03-091,7421,7641,6641,6811,187,8001,681
2020-03-061,8461,8471,8031,8161,196,6001,816
2020-03-051,8871,9131,8811,8871,474,5001,887
2020-03-041,8181,8631,8061,845962,3001,845
2020-03-031,8921,8931,8441,8441,238,0001,844
2020-03-021,8581,8961,8431,8701,587,8001,870
2020-02-281,8731,8861,8401,8812,587,1001,881
2020-02-271,9471,9571,9141,9211,172,1001,921
2020-02-261,9401,9531,9161,9491,036,2001,949
2020-02-251,9411,9911,9401,9611,203,4001,961
2020-02-212,0372,0572,0252,0291,566,9002,029
2020-02-202,0602,0812,0312,0382,246,0002,038
2020-02-192,0652,0752,0432,0481,369,6002,048
2020-02-182,0792,0822,0582,065853,8002,065
2020-02-172,0762,0932,0582,083922,0002,083
2020-02-142,0952,1292,0852,0981,738,7002,098
2020-02-132,1592,1591,9862,0452,088,1002,045
2020-02-122,1962,2142,1852,209959,2002,209
2020-02-102,2022,2282,1982,217581,1002,217
2020-02-072,2492,2492,2072,210820,6002,210
2020-02-062,2402,2652,2362,262928,0002,262
2020-02-052,2162,2222,1862,2181,071,0002,218
2020-02-042,1762,1962,1722,192735,8002,192
2020-02-032,1712,1982,1712,189857,6002,189
2020-01-312,2002,2272,1952,196736,4002,196
2020-01-302,2212,2422,1752,186819,8002,186
2020-01-292,2122,2402,2102,238826,4002,238
2020-01-282,2282,2372,2152,216626,8002,216
2020-01-272,2502,2582,2402,243532,0002,243
2020-01-242,2902,2902,2642,285526,2002,285
2020-01-232,2802,3042,2662,304992,4002,304
2020-01-222,2402,2752,2312,275757,6002,275
2020-01-212,2482,2512,2332,244543,8002,244
2020-01-202,2402,2522,2362,252354,6002,252
2020-01-172,2612,2642,2332,242719,5002,242
2020-01-162,2232,2402,2152,237862,2002,237
2020-01-152,2162,2192,1992,219919,6002,219
2020-01-142,2642,2682,2192,2281,046,1002,228
2020-01-102,2682,2722,2422,2641,119,0002,264
2020-01-092,2522,2722,2422,2501,014,2002,250
2020-01-082,2492,2492,1922,2231,376,6002,223
2020-01-072,2412,2652,2282,2641,132,6002,264
2020-01-062,2412,2552,2372,2551,121,1002,255

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