7911 TOPPANホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,957	1,970	1,953	1,954	673,300	1,954
2022-12-29	1,942	1,964	1,935	1,964	591,300	1,964
2022-12-28	1,990	1,990	1,968	1,976	440,200	1,976
2022-12-27	2,006	2,006	1,991	1,991	321,700	1,991
2022-12-26	2,012	2,014	1,991	1,998	304,600	1,998
2022-12-23	2,019	2,023	1,997	2,004	464,200	2,004
2022-12-22	2,026	2,039	2,014	2,033	668,400	2,033
2022-12-21	2,029	2,046	2,011	2,016	868,000	2,016
2022-12-20	2,079	2,081	2,006	2,029	900,600	2,029
2022-12-19	2,090	2,092	2,070	2,076	625,900	2,076
2022-12-16	2,093	2,107	2,083	2,095	1,100,300	2,095
2022-12-15	2,078	2,098	2,073	2,097	596,400	2,097
2022-12-14	2,065	2,109	2,064	2,088	891,200	2,088
2022-12-13	2,065	2,072	2,055	2,064	690,800	2,064
2022-12-12	2,054	2,055	2,035	2,040	586,100	2,040
2022-12-09	2,052	2,073	2,052	2,058	890,900	2,058
2022-12-08	2,030	2,034	2,014	2,031	588,400	2,031
2022-12-07	2,023	2,041	2,015	2,030	592,200	2,030
2022-12-06	2,013	2,035	2,013	2,029	723,300	2,029
2022-12-05	2,048	2,049	2,012	2,018	686,600	2,018
2022-12-02	2,068	2,069	2,019	2,050	958,600	2,050
2022-12-01	2,138	2,138	2,090	2,090	936,700	2,090
2022-11-30	2,108	2,139	2,101	2,132	1,123,100	2,132
2022-11-29	2,116	2,127	2,108	2,111	625,600	2,111
2022-11-28	2,137	2,142	2,107	2,121	442,000	2,121
2022-11-25	2,135	2,140	2,122	2,129	400,600	2,129
2022-11-24	2,150	2,152	2,126	2,140	582,100	2,140
2022-11-22	2,111	2,139	2,109	2,131	570,500	2,131
2022-11-21	2,114	2,116	2,097	2,109	444,900	2,109
2022-11-18	2,115	2,117	2,094	2,104	571,600	2,104
2022-11-17	2,082	2,101	2,075	2,093	545,400	2,093
2022-11-16	2,044	2,074	2,036	2,068	654,300	2,068
2022-11-15	2,051	2,056	2,034	2,047	697,700	2,047
2022-11-14	2,124	2,130	2,056	2,056	1,255,800	2,056
2022-11-11	2,200	2,200	2,153	2,163	898,500	2,163
2022-11-10	2,162	2,190	2,123	2,168	968,000	2,168
2022-11-09	2,135	2,166	2,125	2,165	664,500	2,165
2022-11-08	2,145	2,155	2,136	2,140	600,600	2,140
2022-11-07	2,146	2,150	2,123	2,134	584,100	2,134
2022-11-04	2,170	2,179	2,120	2,123	953,500	2,123
2022-11-02	2,206	2,226	2,192	2,198	633,700	2,198
2022-11-01	2,222	2,226	2,207	2,215	418,900	2,215
2022-10-31	2,219	2,219	2,199	2,219	839,100	2,219
2022-10-28	2,163	2,193	2,151	2,183	3,919,200	2,183
2022-10-27	2,222	2,228	2,182	2,182	1,011,900	2,182
2022-10-26	2,225	2,252	2,225	2,242	699,200	2,242
2022-10-25	2,203	2,236	2,194	2,229	609,500	2,229
2022-10-24	2,211	2,220	2,194	2,203	664,100	2,203
2022-10-21	2,162	2,194	2,162	2,184	632,000	2,184
2022-10-20	2,179	2,185	2,166	2,180	577,500	2,180
2022-10-19	2,196	2,212	2,196	2,198	653,400	2,198
2022-10-18	2,219	2,219	2,188	2,199	591,200	2,199
2022-10-17	2,177	2,198	2,176	2,192	712,800	2,192
2022-10-14	2,175	2,207	2,167	2,193	1,166,800	2,193
2022-10-13	2,159	2,167	2,138	2,155	728,900	2,155
2022-10-12	2,171	2,179	2,156	2,168	1,049,200	2,168
2022-10-11	2,174	2,183	2,147	2,171	1,609,100	2,171
2022-10-07	2,261	2,267	2,203	2,205	1,058,800	2,205
2022-10-06	2,258	2,279	2,254	2,266	610,600	2,266
2022-10-05	2,277	2,284	2,256	2,256	740,900	2,256
2022-10-04	2,235	2,282	2,235	2,277	863,300	2,277
2022-10-03	2,155	2,185	2,127	2,185	818,000	2,185
2022-09-30	2,168	2,177	2,147	2,154	1,157,900	2,154
2022-09-29	2,140	2,166	2,131	2,161	943,400	2,161
2022-09-28	2,158	2,160	2,112	2,148	1,119,400	2,148
2022-09-27	2,148	2,195	2,135	2,179	1,033,100	2,179
2022-09-26	2,200	2,204	2,126	2,131	1,002,400	2,131
2022-09-22	2,219	2,251	2,216	2,237	721,600	2,237
2022-09-21	2,227	2,246	2,219	2,226	927,300	2,226
2022-09-20	2,249	2,269	2,241	2,259	879,200	2,259
2022-09-16	2,218	2,238	2,215	2,235	872,600	2,235
2022-09-15	2,251	2,259	2,219	2,224	662,600	2,224
2022-09-14	2,238	2,251	2,226	2,239	908,900	2,239
2022-09-13	2,297	2,303	2,274	2,285	487,100	2,285
2022-09-12	2,300	2,313	2,282	2,297	557,500	2,297
2022-09-09	2,261	2,294	2,261	2,273	1,066,200	2,273
2022-09-08	2,239	2,261	2,229	2,261	869,300	2,261
2022-09-07	2,205	2,228	2,197	2,222	808,000	2,222
2022-09-06	2,240	2,247	2,217	2,219	612,900	2,219
2022-09-05	2,195	2,262	2,195	2,245	1,182,200	2,245
2022-09-02	2,167	2,178	2,155	2,175	691,400	2,175
2022-09-01	2,175	2,188	2,154	2,166	834,100	2,166
2022-08-31	2,151	2,196	2,149	2,191	1,231,700	2,191
2022-08-30	2,171	2,174	2,161	2,169	710,400	2,169
2022-08-29	2,160	2,174	2,145	2,148	917,300	2,148
2022-08-26	2,200	2,215	2,199	2,205	842,700	2,205
2022-08-25	2,225	2,225	2,192	2,192	1,035,200	2,192
2022-08-24	2,235	2,246	2,220	2,230	604,000	2,230
2022-08-23	2,248	2,248	2,226	2,231	547,000	2,231
2022-08-22	2,232	2,266	2,222	2,264	411,200	2,264
2022-08-19	2,259	2,269	2,241	2,249	472,300	2,249
2022-08-18	2,272	2,273	2,245	2,258	512,100	2,258
2022-08-17	2,282	2,303	2,273	2,285	707,000	2,285
2022-08-16	2,263	2,276	2,256	2,260	554,500	2,260
2022-08-15	2,297	2,297	2,266	2,286	529,500	2,286
2022-08-12	2,261	2,307	2,255	2,300	1,199,500	2,300
2022-08-10	2,232	2,232	2,197	2,211	574,300	2,211
2022-08-09	2,212	2,230	2,186	2,202	794,900	2,202
2022-08-08	2,240	2,240	2,162	2,198	1,322,800	2,198
2022-08-05	2,203	2,239	2,202	2,235	739,800	2,235
2022-08-04	2,227	2,234	2,209	2,222	612,700	2,222
2022-08-03	2,220	2,235	2,213	2,227	639,300	2,227
2022-08-02	2,267	2,278	2,235	2,235	753,700	2,235
2022-08-01	2,264	2,287	2,245	2,284	725,400	2,284
2022-07-29	2,267	2,286	2,254	2,256	698,600	2,256
2022-07-28	2,279	2,279	2,243	2,264	769,000	2,264
2022-07-27	2,291	2,295	2,266	2,271	582,200	2,271
2022-07-26	2,303	2,310	2,265	2,291	608,200	2,291
2022-07-25	2,288	2,327	2,285	2,302	595,600	2,302
2022-07-22	2,277	2,310	2,274	2,298	687,200	2,298
2022-07-21	2,258	2,285	2,249	2,276	635,500	2,276
2022-07-20	2,239	2,264	2,226	2,259	663,500	2,259
2022-07-19	2,212	2,221	2,196	2,210	585,000	2,210
2022-07-15	2,238	2,239	2,141	2,184	961,600	2,184
2022-07-14	2,205	2,224	2,192	2,222	592,400	2,222
2022-07-13	2,196	2,213	2,195	2,204	518,900	2,204
2022-07-12	2,216	2,219	2,179	2,193	584,600	2,193
2022-07-11	2,214	2,241	2,212	2,218	627,600	2,218
2022-07-08	2,161	2,214	2,159	2,190	1,032,600	2,190
2022-07-07	2,164	2,194	2,155	2,182	1,021,600	2,182
2022-07-06	2,156	2,166	2,119	2,139	889,500	2,139
2022-07-05	2,256	2,265	2,198	2,199	806,700	2,199
2022-07-04	2,239	2,270	2,221	2,233	478,600	2,233
2022-07-01	2,265	2,279	2,212	2,226	995,900	2,226
2022-06-30	2,288	2,304	2,262	2,267	992,800	2,267
2022-06-29	2,319	2,323	2,283	2,300	1,734,900	2,300
2022-06-28	2,288	2,330	2,287	2,328	758,300	2,328
2022-06-27	2,296	2,311	2,251	2,283	632,100	2,283
2022-06-24	2,313	2,314	2,243	2,264	800,100	2,264
2022-06-23	2,368	2,374	2,321	2,323	650,000	2,323
2022-06-22	2,399	2,402	2,366	2,368	717,300	2,368
2022-06-21	2,355	2,370	2,339	2,364	767,200	2,364
2022-06-20	2,337	2,346	2,315	2,337	581,500	2,337
2022-06-17	2,282	2,335	2,281	2,327	1,319,200	2,327
2022-06-16	2,337	2,375	2,332	2,345	621,200	2,345
2022-06-15	2,332	2,351	2,326	2,336	667,800	2,336
2022-06-14	2,301	2,351	2,301	2,341	807,100	2,341
2022-06-13	2,333	2,357	2,316	2,349	638,500	2,349
2022-06-10	2,369	2,405	2,356	2,374	977,500	2,374
2022-06-09	2,412	2,420	2,386	2,389	780,100	2,389
2022-06-08	2,420	2,433	2,398	2,417	1,010,000	2,417
2022-06-07	2,454	2,482	2,444	2,447	773,900	2,447
2022-06-06	2,460	2,460	2,422	2,434	613,400	2,434
2022-06-03	2,457	2,475	2,441	2,462	848,000	2,462
2022-06-02	2,441	2,453	2,410	2,440	743,300	2,440
2022-06-01	2,430	2,468	2,426	2,459	859,700	2,459
2022-05-31	2,422	2,434	2,418	2,425	1,640,800	2,425
2022-05-30	2,400	2,437	2,390	2,437	1,897,800	2,437
2022-05-27	2,346	2,382	2,342	2,379	768,600	2,379
2022-05-26	2,330	2,355	2,326	2,333	636,600	2,333
2022-05-25	2,375	2,380	2,339	2,353	762,300	2,353
2022-05-24	2,372	2,389	2,366	2,375	684,600	2,375
2022-05-23	2,436	2,437	2,381	2,391	884,300	2,391
2022-05-20	2,406	2,454	2,383	2,414	1,313,800	2,414
2022-05-19	2,358	2,384	2,304	2,371	1,127,000	2,371
2022-05-18	2,415	2,440	2,414	2,431	1,154,100	2,431
2022-05-17	2,380	2,433	2,380	2,405	1,160,800	2,405
2022-05-16	2,341	2,374	2,320	2,372	1,280,000	2,372
2022-05-13	2,256	2,332	2,226	2,319	1,359,300	2,319
2022-05-12	2,163	2,265	2,161	2,247	1,448,400	2,247
2022-05-11	2,163	2,168	2,104	2,113	939,500	2,113
2022-05-10	2,143	2,194	2,139	2,182	754,400	2,182
2022-05-09	2,181	2,196	2,164	2,173	606,500	2,173
2022-05-06	2,155	2,216	2,155	2,203	749,000	2,203
2022-05-02	2,127	2,173	2,127	2,163	596,100	2,163
2022-04-28	2,083	2,160	2,081	2,152	863,700	2,152
2022-04-27	2,090	2,101	2,061	2,073	2,168,900	2,073
2022-04-26	2,136	2,149	2,119	2,127	780,500	2,127
2022-04-25	2,093	2,134	2,090	2,117	610,700	2,117
2022-04-22	2,119	2,140	2,101	2,132	532,900	2,132
2022-04-21	2,131	2,155	2,131	2,146	559,000	2,146
2022-04-20	2,129	2,156	2,120	2,128	623,000	2,128
2022-04-19	2,116	2,117	2,087	2,111	457,300	2,111
2022-04-18	2,100	2,109	2,058	2,092	557,200	2,092
2022-04-15	2,140	2,145	2,115	2,133	431,800	2,133
2022-04-14	2,133	2,160	2,122	2,151	561,400	2,151
2022-04-13	2,095	2,147	2,095	2,139	852,100	2,139
2022-04-12	2,092	2,138	2,088	2,091	969,000	2,091
2022-04-11	2,077	2,111	2,077	2,105	797,000	2,105
2022-04-08	2,083	2,102	2,078	2,090	1,235,300	2,090
2022-04-07	2,067	2,076	2,035	2,069	923,700	2,069
2022-04-06	2,148	2,153	2,088	2,092	1,222,000	2,092
2022-04-05	2,178	2,192	2,138	2,160	663,000	2,160
2022-04-04	2,156	2,190	2,156	2,173	499,400	2,173
2022-04-01	2,158	2,175	2,142	2,165	817,800	2,165
2022-03-31	2,207	2,233	2,164	2,166	1,278,600	2,166
2022-03-30	2,253	2,276	2,207	2,230	810,700	2,230
2022-03-29	2,248	2,274	2,232	2,269	683,900	2,269
2022-03-28	2,272	2,274	2,241	2,256	348,100	2,256
2022-03-25	2,266	2,269	2,231	2,244	534,600	2,244
2022-03-24	2,271	2,286	2,240	2,250	700,900	2,250
2022-03-23	2,280	2,283	2,241	2,279	869,400	2,279
2022-03-22	2,243	2,262	2,236	2,255	1,073,800	2,255
2022-03-18	2,250	2,250	2,213	2,239	1,021,500	2,239
2022-03-17	2,258	2,268	2,231	2,250	770,200	2,250
2022-03-16	2,229	2,247	2,210	2,223	822,500	2,223
2022-03-15	2,217	2,247	2,204	2,233	640,700	2,233
2022-03-14	2,210	2,235	2,203	2,216	598,300	2,216
2022-03-11	2,177	2,202	2,168	2,182	878,200	2,182
2022-03-10	2,128	2,190	2,123	2,178	1,010,600	2,178
2022-03-09	2,055	2,110	2,038	2,088	1,191,200	2,088
2022-03-08	2,120	2,134	2,066	2,069	886,000	2,069
2022-03-07	2,160	2,168	2,118	2,146	760,400	2,146
2022-03-04	2,225	2,237	2,165	2,195	921,500	2,195
2022-03-03	2,215	2,235	2,204	2,216	708,600	2,216
2022-03-02	2,182	2,200	2,170	2,191	841,600	2,191
2022-03-01	2,258	2,275	2,203	2,209	1,119,600	2,209
2022-02-28	2,213	2,260	2,211	2,257	1,173,100	2,257
2022-02-25	2,210	2,221	2,171	2,195	1,066,200	2,195
2022-02-24	2,237	2,250	2,184	2,210	957,400	2,210
2022-02-22	2,253	2,276	2,233	2,267	609,800	2,267
2022-02-21	2,263	2,291	2,239	2,273	516,000	2,273
2022-02-18	2,281	2,317	2,272	2,282	682,600	2,282
2022-02-17	2,368	2,368	2,297	2,319	823,300	2,319
2022-02-16	2,324	2,349	2,312	2,343	667,600	2,343
2022-02-15	2,295	2,308	2,279	2,297	881,000	2,297
2022-02-14	2,260	2,293	2,235	2,287	1,048,700	2,287
2022-02-10	2,354	2,377	2,242	2,288	1,811,900	2,288
2022-02-09	2,227	2,234	2,204	2,204	675,900	2,204
2022-02-08	2,200	2,224	2,190	2,211	590,400	2,211
2022-02-07	2,184	2,191	2,143	2,184	734,500	2,184
2022-02-04	2,215	2,218	2,163	2,194	618,600	2,194
2022-02-03	2,207	2,227	2,188	2,215	719,900	2,215
2022-02-02	2,189	2,217	2,176	2,205	829,400	2,205
2022-02-01	2,177	2,187	2,161	2,183	925,100	2,183
2022-01-31	2,163	2,189	2,155	2,176	959,400	2,176
2022-01-28	2,164	2,193	2,153	2,170	834,700	2,170
2022-01-27	2,182	2,199	2,112	2,128	890,500	2,128
2022-01-26	2,152	2,176	2,143	2,161	894,400	2,161
2022-01-25	2,167	2,169	2,126	2,153	709,800	2,153
2022-01-24	2,162	2,200	2,153	2,186	737,200	2,186
2022-01-21	2,144	2,179	2,120	2,172	1,270,200	2,172
2022-01-20	2,143	2,178	2,130	2,163	659,700	2,163
2022-01-19	2,160	2,193	2,128	2,142	846,100	2,142
2022-01-18	2,216	2,255	2,190	2,204	675,600	2,204
2022-01-17	2,215	2,245	2,203	2,220	384,200	2,220
2022-01-14	2,229	2,236	2,172	2,203	968,800	2,203
2022-01-13	2,235	2,269	2,230	2,241	1,186,000	2,241
2022-01-12	2,172	2,231	2,164	2,218	1,500,600	2,218
2022-01-11	2,108	2,160	2,107	2,158	1,361,500	2,158
2022-01-07	2,127	2,142	2,118	2,123	1,138,900	2,123
2022-01-06	2,152	2,159	2,100	2,100	1,081,600	2,100
2022-01-05	2,182	2,183	2,135	2,156	821,000	2,156
2022-01-04	2,187	2,195	2,142	2,153	1,183,700	2,153

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