6463 TPR(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
2022-11-251,2641,2661,2571,26034,7001,260
2022-11-241,2681,2711,2611,26157,9001,261
2022-11-221,2351,2531,2351,25095,0001,250
2022-11-211,2351,2451,2271,23170,4001,231
2022-11-181,2231,2361,2231,231154,1001,231
2022-11-171,2201,2291,2121,223115,6001,223
2022-11-161,2231,2231,2061,20864,1001,208
2022-11-151,2151,2271,2091,22374,8001,223
2022-11-141,2321,2451,2201,220113,2001,220
2022-11-111,2541,2541,2331,24176,3001,241
2022-11-101,2451,2501,2361,24567,2001,245
2022-11-091,2601,2651,2481,24953,5001,249
2022-11-081,2541,2651,2511,26061,9001,260
2022-11-071,2541,2641,2481,254104,9001,254
2022-11-041,2451,2571,2381,24964,1001,249
2022-11-021,2451,2581,2441,25466,8001,254
2022-11-011,2481,2581,2431,25060,6001,250
2022-10-311,2411,2491,2361,24864,5001,248
2022-10-281,2151,2411,2141,217222,9001,217
2022-10-271,2361,2361,2271,22844,6001,228
2022-10-261,2401,2461,2361,23747,2001,237
2022-10-251,2301,2331,2201,23256,2001,232
2022-10-241,2171,2271,2101,21441,3001,214
2022-10-211,2201,2251,2101,21059,5001,210
2022-10-201,2311,2391,2231,23150,0001,231
2022-10-191,2301,2401,2291,23959,7001,239
2022-10-181,2301,2421,2271,23443,7001,234
2022-10-171,2281,2401,2271,22736,1001,227
2022-10-141,2411,2541,2281,23670,3001,236
2022-10-131,2081,2171,2061,21653,4001,216
2022-10-121,2151,2261,2121,22354,0001,223
2022-10-111,2391,2421,2171,21887,3001,218
2022-10-071,2451,2621,2391,25357,7001,253
2022-10-061,2571,2681,2531,25662,3001,256
2022-10-051,2581,2611,2441,24478,1001,244
2022-10-041,2281,2451,2281,23969,5001,239
2022-10-031,1841,2121,1841,20794,4001,207
2022-09-301,1961,1991,1821,189101,4001,189
2022-09-291,2121,2171,2001,207101,0001,207
2022-09-281,2251,2271,2061,22799,3001,227
2022-09-271,2311,2441,2271,22794,4001,227
2022-09-261,2551,2551,2181,225160,0001,225
2022-09-221,2721,2781,2661,27268,3001,272
2022-09-211,2781,2871,2751,28082,1001,280
2022-09-201,2831,2971,2811,29040,5001,290
2022-09-161,2761,2801,2721,27594,5001,275
2022-09-151,2781,2841,2761,28458,6001,284
2022-09-141,2801,2831,2761,27865,5001,278
2022-09-131,2961,2971,2891,29430,4001,294
2022-09-121,3021,3021,2901,29332,9001,293
2022-09-091,2901,2961,2881,29061,6001,290
2022-09-081,2881,2921,2801,28463,4001,284
2022-09-071,2681,2761,2611,27560,3001,275
2022-09-061,2721,2741,2601,26873,9001,268
2022-09-051,2731,2731,2611,26881,1001,268
2022-09-021,2671,2761,2611,27664,8001,276
2022-09-011,2661,2731,2581,26572,3001,265
2022-08-311,2801,2921,2741,278118,6001,278
2022-08-301,2981,3031,2921,29432,2001,294
2022-08-291,2851,2951,2841,28961,2001,289
2022-08-261,3131,3141,3091,31039,9001,310
2022-08-251,3061,3121,2991,31068,0001,310
2022-08-241,2901,3071,2901,30352,6001,303
2022-08-231,2951,2951,2831,28855,7001,288
2022-08-221,2901,3041,2891,30291,2001,302
2022-08-191,2901,3001,2901,29779,6001,297
2022-08-181,2741,2831,2681,28042,4001,280
2022-08-171,2721,2831,2661,27565,9001,275
2022-08-161,2581,2711,2521,26180,2001,261
2022-08-151,2801,2801,2541,254131,4001,254
2022-08-121,3001,3091,2931,300133,2001,300
2022-08-101,2731,2881,2691,28465,7001,284
2022-08-091,2931,2951,2741,27857,9001,278
2022-08-081,2771,2931,2751,29166,7001,291
2022-08-051,2571,2801,2551,27761,7001,277
2022-08-041,2511,2611,2431,26186,9001,261
2022-08-031,2571,2571,2471,25151,9001,251
2022-08-021,2711,2711,2501,25766,7001,257
2022-08-011,2621,2741,2621,27377,2001,273
2022-07-291,2711,2711,2411,247138,4001,247
2022-07-281,2871,2871,2511,266163,3001,266
2022-07-271,2851,2901,2761,28777,9001,287
2022-07-261,2811,2891,2751,28295,4001,282
2022-07-251,2841,2911,2711,27495,9001,274
2022-07-221,2931,2931,2831,28487,1001,284
2022-07-211,2701,2921,2631,290135,9001,290
2022-07-201,2751,2801,2691,275127,2001,275
2022-07-191,2351,2561,2341,255131,6001,255
2022-07-151,2301,2301,2131,22362,1001,223
2022-07-141,2101,2231,2081,22164,4001,221
2022-07-131,2101,2221,2101,21459,3001,214
2022-07-121,2231,2251,2031,20379,2001,203
2022-07-111,2231,2331,2211,22491,5001,224
2022-07-081,2111,2211,1991,199136,7001,199
2022-07-071,1871,2021,1841,198113,4001,198
2022-07-061,1841,1861,1771,178145,2001,178
2022-07-051,2081,2101,1951,19773,6001,197
2022-07-041,2001,2091,1951,204107,7001,204
2022-07-011,1961,1991,1811,187188,9001,187
2022-06-301,2181,2211,2021,202111,6001,202
2022-06-291,2381,2381,2111,220288,4001,220
2022-06-281,2361,2471,2291,240114,9001,240
2022-06-271,2501,2541,2351,23682,2001,236
2022-06-241,2101,2371,2071,235187,2001,235
2022-06-231,2051,2151,2051,209106,6001,209
2022-06-221,2311,2371,2091,210129,4001,210
2022-06-211,2051,2141,1991,20665,6001,206
2022-06-201,2201,2231,1861,187100,4001,187
2022-06-171,2071,2161,1961,205201,0001,205
2022-06-161,2331,2611,2331,23792,1001,237
2022-06-151,2541,2601,2301,23081,9001,230
2022-06-141,2401,2511,2301,251114,5001,251
2022-06-131,2511,2611,2461,25481,0001,254
2022-06-101,2821,2861,2711,272108,3001,272
2022-06-091,2981,3181,2951,30388,6001,303
2022-06-081,3161,3181,2951,29994,0001,299
2022-06-071,2951,3261,2951,31692,6001,316
2022-06-061,2861,2921,2811,28365,2001,283
2022-06-031,3101,3151,2861,29485,2001,294
2022-06-021,3061,3101,2831,29989,0001,299
2022-06-011,2691,3081,2611,306153,1001,306
2022-05-311,2381,2581,2321,255834,8001,255
2022-05-301,2211,2391,2131,234276,1001,234
2022-05-271,2011,2121,1911,212166,5001,212
2022-05-261,1841,1891,1761,180155,5001,180
2022-05-251,1821,1931,1741,182166,6001,182
2022-05-241,2031,2051,1861,190190,6001,190
2022-05-231,2251,2251,1981,212150,0001,212
2022-05-201,1871,2151,1781,201150,3001,201
2022-05-191,1811,2001,1721,200161,7001,200
2022-05-181,1991,2251,1961,220143,2001,220
2022-05-171,2071,2071,1911,196130,5001,196
2022-05-161,2491,2651,2061,212156,7001,212
2022-05-131,1891,2331,1761,221254,8001,221
2022-05-121,2271,2481,2161,21679,1001,216
2022-05-111,2511,2641,2341,23892,0001,238
2022-05-101,2511,2681,2401,26154,7001,261
2022-05-091,2561,2811,2561,27452,8001,274
2022-05-061,2821,2821,2581,265107,9001,265
2022-05-021,2481,2731,2431,27070,3001,270
2022-04-281,2061,2571,2061,24974,9001,249
2022-04-271,2281,2281,1921,199253,0001,199
2022-04-261,2521,2591,2321,23362,6001,233
2022-04-251,2351,2551,2351,24376,5001,243
2022-04-221,2581,2711,2521,26366,0001,263
2022-04-211,2621,2891,2611,28447,7001,284
2022-04-201,2591,2741,2581,26768,9001,267
2022-04-191,2421,2541,2381,24652,5001,246
2022-04-181,2301,2451,2191,24046,2001,240
2022-04-151,2371,2481,2341,23628,7001,236
2022-04-141,2301,2431,2251,23940,8001,239
2022-04-131,2261,2391,2241,23052,2001,230
2022-04-121,2601,2601,2201,22065,0001,220
2022-04-111,2431,2681,2301,23963,0001,239
2022-04-081,2491,2581,2361,247103,7001,247
2022-04-071,2551,2551,2401,24864,7001,248
2022-04-061,2971,2971,2701,27083,9001,270
2022-04-051,3271,3341,3091,32085,1001,320
2022-04-041,3151,3271,3131,32082,0001,320
2022-04-011,2951,3131,2761,306148,9001,306
2022-03-311,3211,3261,2941,301154,3001,301
2022-03-301,3341,3491,3081,333162,5001,333
2022-03-291,3811,3931,3711,393186,8001,393
2022-03-281,3661,3851,3651,376160,3001,376
2022-03-251,3661,3701,3481,354229,2001,354
2022-03-241,3261,3521,3211,35092,8001,350
2022-03-231,3521,3601,3461,35185,0001,351
2022-03-221,3261,3421,3181,342131,2001,342
2022-03-181,3161,3281,3031,310283,9001,310
2022-03-171,3191,3241,3041,321130,2001,321
2022-03-161,2831,2941,2731,28998,4001,289
2022-03-151,2541,2841,2451,27770,5001,277
2022-03-141,2311,2541,2281,238114,8001,238
2022-03-111,2511,2531,2211,227146,9001,227
2022-03-101,2371,2821,2371,267121,4001,267
2022-03-091,2271,2391,2001,20781,6001,207
2022-03-081,2251,2611,2131,224111,0001,224
2022-03-071,2761,2891,2251,245129,1001,245
2022-03-041,3131,3261,3031,303135,0001,303
2022-03-031,3301,3431,3221,33249,7001,332
2022-03-021,3461,3461,3091,310108,6001,310
2022-03-011,3831,3851,3561,36280,0001,362
2022-02-281,3731,3921,3681,38972,9001,389
2022-02-251,3641,3731,3511,36763,4001,367
2022-02-241,3721,3751,3421,36460,7001,364
2022-02-221,4011,4111,3721,38469,6001,384
2022-02-211,4231,4281,4001,41662,3001,416
2022-02-181,4361,4461,4321,43330,1001,433
2022-02-171,4511,4611,4371,44129,4001,441
2022-02-161,4611,4651,4451,45140,6001,451
2022-02-151,4421,4561,4351,44144,0001,441
2022-02-141,4501,4571,4351,43862,3001,438
2022-02-101,4911,5091,4551,45768,6001,457
2022-02-091,5001,5161,4891,50947,9001,509
2022-02-081,4891,5041,4871,49425,6001,494
2022-02-071,4881,4961,4671,48947,3001,489
2022-02-041,4801,5031,4801,50134,9001,501
2022-02-031,4581,4911,4581,48551,9001,485
2022-02-021,4361,4781,4331,46747,0001,467
2022-02-011,4591,4621,4211,42536,2001,425
2022-01-311,4441,4491,4331,44930,5001,449
2022-01-281,4391,4551,4331,45343,7001,453
2022-01-271,4391,4551,4071,42455,1001,424
2022-01-261,4451,4521,4291,42927,0001,429
2022-01-251,4651,4651,4311,44541,5001,445
2022-01-241,4451,4681,4371,46536,4001,465
2022-01-211,4551,4551,4301,45335,7001,453
2022-01-201,4601,4781,4501,46551,9001,465
2022-01-191,5001,5001,4611,46662,3001,466
2022-01-181,5431,5451,5001,50122,8001,501
2022-01-171,5501,5691,5351,54428,7001,544
2022-01-141,5481,5501,5261,54552,3001,545
2022-01-131,5361,5421,5211,53132,9001,531
2022-01-121,5331,5481,5251,53642,8001,536
2022-01-111,5021,5171,4871,51459,2001,514
2022-01-071,4861,4991,4631,47677,7001,476
2022-01-061,4651,4811,4521,46355,5001,463
2022-01-051,4731,4931,4681,49186,1001,491
2022-01-041,4351,4561,4231,45277,5001,452

分割・併合履歴 : [1990-03-27]1株→1.02株