6463 TPR(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 262 | 263 | 262 | 263 | 2,000 | 263 |
| 2000-12-26 | 262 | 262 | 262 | 262 | 4,000 | 262 |
| 2000-12-25 | 280 | 280 | 260 | 260 | 6,000 | 260 |
| 2000-12-22 | 260 | 261 | 260 | 261 | 8,000 | 261 |
| 2000-12-21 | 272 | 273 | 253 | 253 | 7,000 | 253 |
| 2000-12-20 | 272 | 272 | 270 | 272 | 10,000 | 272 |
| 2000-12-18 | 292 | 293 | 292 | 293 | 17,000 | 293 |
| 2000-12-15 | 287 | 292 | 287 | 292 | 4,000 | 292 |
| 2000-12-14 | 290 | 290 | 282 | 287 | 13,000 | 287 |
| 2000-12-13 | 296 | 296 | 296 | 296 | 3,000 | 296 |
| 2000-12-12 | 286 | 286 | 286 | 286 | 4,000 | 286 |
| 2000-12-11 | 291 | 292 | 286 | 286 | 10,000 | 286 |
| 2000-12-08 | 286 | 286 | 286 | 286 | 18,000 | 286 |
| 2000-12-07 | 299 | 299 | 288 | 288 | 2,000 | 288 |
| 2000-12-06 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2000-12-05 | 286 | 286 | 286 | 286 | 7,000 | 286 |
| 2000-12-01 | 290 | 302 | 290 | 302 | 11,000 | 302 |
| 2000-11-30 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 2000-11-29 | 292 | 309 | 292 | 309 | 12,000 | 309 |
| 2000-11-28 | 300 | 302 | 300 | 302 | 12,000 | 302 |
| 2000-11-27 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2000-11-24 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 2000-11-22 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2000-11-21 | 290 | 290 | 285 | 285 | 16,000 | 285 |
| 2000-11-20 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2000-11-17 | 290 | 290 | 290 | 290 | 15,000 | 290 |
| 2000-11-16 | 291 | 292 | 291 | 292 | 10,000 | 292 |
| 2000-11-15 | 283 | 291 | 282 | 291 | 20,000 | 291 |
| 2000-11-14 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2000-11-13 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2000-11-10 | 290 | 290 | 290 | 290 | 6,000 | 290 |
| 2000-11-09 | 297 | 297 | 295 | 296 | 13,000 | 296 |
| 2000-11-08 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2000-11-07 | 290 | 290 | 290 | 290 | 8,000 | 290 |
| 2000-11-06 | 290 | 290 | 290 | 290 | 10,000 | 290 |
| 2000-11-02 | 287 | 287 | 280 | 280 | 5,000 | 280 |
| 2000-11-01 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2000-10-31 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2000-10-30 | 296 | 296 | 295 | 295 | 7,000 | 295 |
| 2000-10-27 | 289 | 290 | 289 | 290 | 4,000 | 290 |
| 2000-10-26 | 305 | 305 | 300 | 301 | 3,000 | 301 |
| 2000-10-25 | 310 | 310 | 306 | 306 | 7,000 | 306 |
| 2000-10-24 | 287 | 303 | 287 | 303 | 3,000 | 303 |
| 2000-10-23 | 295 | 303 | 295 | 302 | 9,000 | 302 |
| 2000-10-20 | 297 | 297 | 290 | 290 | 5,000 | 290 |
| 2000-10-19 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2000-10-18 | 310 | 310 | 280 | 281 | 5,000 | 281 |
| 2000-10-17 | 310 | 310 | 309 | 309 | 16,000 | 309 |
| 2000-10-16 | 310 | 310 | 307 | 310 | 3,000 | 310 |
| 2000-10-13 | 305 | 305 | 305 | 305 | 5,000 | 305 |
| 2000-10-12 | 302 | 315 | 302 | 315 | 6,000 | 315 |
| 2000-10-10 | 306 | 306 | 300 | 301 | 4,000 | 301 |
| 2000-10-06 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 2000-10-05 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2000-10-04 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2000-10-03 | 310 | 310 | 285 | 295 | 6,000 | 295 |
| 2000-10-02 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2000-09-29 | 284 | 290 | 284 | 290 | 7,000 | 290 |
| 2000-09-28 | 295 | 295 | 294 | 294 | 6,000 | 294 |
| 2000-09-27 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2000-09-26 | 295 | 295 | 290 | 290 | 4,000 | 290 |
| 2000-09-25 | 320 | 320 | 318 | 320 | 6,000 | 320 |
| 2000-09-22 | 310 | 317 | 310 | 313 | 4,000 | 313 |
| 2000-09-21 | 310 | 310 | 310 | 310 | 11,000 | 310 |
| 2000-09-20 | 285 | 310 | 285 | 310 | 10,000 | 310 |
| 2000-09-19 | 300 | 310 | 300 | 310 | 3,000 | 310 |
| 2000-09-18 | 295 | 310 | 295 | 310 | 21,000 | 310 |
| 2000-09-14 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2000-09-13 | 290 | 290 | 289 | 290 | 3,000 | 290 |
| 2000-09-12 | 275 | 278 | 275 | 278 | 4,000 | 278 |
| 2000-09-11 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2000-09-08 | 272 | 288 | 272 | 288 | 30,000 | 288 |
| 2000-09-07 | 275 | 283 | 274 | 274 | 8,000 | 274 |
| 2000-09-05 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2000-09-04 | 281 | 281 | 280 | 280 | 4,000 | 280 |
| 2000-09-01 | 281 | 282 | 281 | 281 | 4,000 | 281 |
| 2000-08-31 | 299 | 299 | 281 | 281 | 4,000 | 281 |
| 2000-08-30 | 304 | 304 | 289 | 289 | 4,000 | 289 |
| 2000-08-29 | 310 | 310 | 300 | 304 | 3,000 | 304 |
| 2000-08-28 | 291 | 310 | 291 | 310 | 5,000 | 310 |
| 2000-08-25 | 310 | 311 | 310 | 311 | 9,000 | 311 |
| 2000-08-24 | 305 | 315 | 305 | 310 | 9,000 | 310 |
| 2000-08-23 | 300 | 302 | 300 | 302 | 5,000 | 302 |
| 2000-08-21 | 300 | 300 | 281 | 283 | 7,000 | 283 |
| 2000-08-18 | 301 | 301 | 300 | 300 | 2,000 | 300 |
| 2000-08-17 | 305 | 305 | 291 | 291 | 20,000 | 291 |
| 2000-08-16 | 291 | 296 | 291 | 296 | 2,000 | 296 |
| 2000-08-15 | 290 | 296 | 290 | 296 | 3,000 | 296 |
| 2000-08-14 | 308 | 308 | 305 | 305 | 3,000 | 305 |
| 2000-08-11 | 311 | 311 | 293 | 308 | 9,000 | 308 |
| 2000-08-10 | 297 | 314 | 297 | 314 | 10,000 | 314 |
| 2000-08-09 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2000-08-08 | 286 | 301 | 286 | 301 | 2,000 | 301 |
| 2000-08-07 | 283 | 284 | 282 | 284 | 3,000 | 284 |
| 2000-08-04 | 277 | 283 | 277 | 283 | 4,000 | 283 |
| 2000-08-03 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2000-08-02 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2000-08-01 | 298 | 300 | 280 | 280 | 8,000 | 280 |
| 2000-07-31 | 298 | 298 | 268 | 288 | 6,000 | 288 |
| 2000-07-28 | 300 | 304 | 300 | 300 | 6,000 | 300 |
| 2000-07-27 | 304 | 304 | 304 | 304 | 2,000 | 304 |
| 2000-07-26 | 324 | 324 | 314 | 314 | 2,000 | 314 |
| 2000-07-25 | 330 | 330 | 324 | 324 | 6,000 | 324 |
| 2000-07-24 | 340 | 340 | 300 | 300 | 15,000 | 300 |
| 2000-07-21 | 335 | 335 | 335 | 335 | 8,000 | 335 |
| 2000-07-19 | 339 | 343 | 339 | 340 | 4,000 | 340 |
| 2000-07-18 | 346 | 346 | 345 | 345 | 14,000 | 345 |
| 2000-07-17 | 345 | 346 | 340 | 340 | 36,000 | 340 |
| 2000-07-14 | 339 | 339 | 339 | 339 | 8,000 | 339 |
| 2000-07-13 | 340 | 340 | 339 | 340 | 12,000 | 340 |
| 2000-07-12 | 343 | 343 | 338 | 339 | 7,000 | 339 |
| 2000-07-11 | 336 | 340 | 336 | 340 | 16,000 | 340 |
| 2000-07-10 | 330 | 333 | 330 | 332 | 34,000 | 332 |
| 2000-07-07 | 320 | 324 | 320 | 324 | 5,000 | 324 |
| 2000-07-06 | 323 | 325 | 321 | 325 | 6,000 | 325 |
| 2000-07-05 | 323 | 323 | 323 | 323 | 4,000 | 323 |
| 2000-07-04 | 324 | 327 | 324 | 324 | 7,000 | 324 |
| 2000-07-03 | 325 | 325 | 320 | 320 | 14,000 | 320 |
| 2000-06-30 | 320 | 325 | 320 | 325 | 12,000 | 325 |
| 2000-06-29 | 312 | 312 | 310 | 310 | 4,000 | 310 |
| 2000-06-28 | 307 | 320 | 307 | 312 | 9,000 | 312 |
| 2000-06-27 | 327 | 327 | 317 | 317 | 4,000 | 317 |
| 2000-06-26 | 318 | 321 | 318 | 320 | 9,000 | 320 |
| 2000-06-23 | 321 | 325 | 320 | 320 | 18,000 | 320 |
| 2000-06-22 | 310 | 321 | 307 | 321 | 21,000 | 321 |
| 2000-06-21 | 310 | 310 | 306 | 307 | 9,000 | 307 |
| 2000-06-20 | 305 | 305 | 296 | 296 | 4,000 | 296 |
| 2000-06-19 | 320 | 320 | 305 | 310 | 25,000 | 310 |
| 2000-06-16 | 310 | 315 | 305 | 315 | 8,000 | 315 |
| 2000-06-15 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2000-06-14 | 313 | 315 | 313 | 315 | 6,000 | 315 |
| 2000-06-13 | 314 | 323 | 306 | 323 | 28,000 | 323 |
| 2000-06-12 | 300 | 309 | 300 | 309 | 3,000 | 309 |
| 2000-06-09 | 309 | 309 | 300 | 300 | 10,000 | 300 |
| 2000-06-08 | 300 | 300 | 282 | 286 | 6,000 | 286 |
| 2000-06-07 | 306 | 310 | 300 | 300 | 5,000 | 300 |
| 2000-06-06 | 307 | 307 | 306 | 306 | 2,000 | 306 |
| 2000-06-05 | 313 | 317 | 304 | 317 | 13,000 | 317 |
| 2000-06-02 | 298 | 308 | 297 | 303 | 14,000 | 303 |
| 2000-06-01 | 297 | 298 | 290 | 297 | 9,000 | 297 |
| 2000-05-31 | 293 | 293 | 283 | 287 | 5,000 | 287 |
| 2000-05-30 | 288 | 293 | 288 | 293 | 9,000 | 293 |
| 2000-05-29 | 290 | 290 | 288 | 290 | 10,000 | 290 |
| 2000-05-26 | 280 | 280 | 278 | 278 | 3,000 | 278 |
| 2000-05-25 | 288 | 288 | 280 | 280 | 8,000 | 280 |
| 2000-05-24 | 288 | 288 | 282 | 287 | 7,000 | 287 |
| 2000-05-23 | 285 | 287 | 285 | 287 | 5,000 | 287 |
| 2000-05-22 | 286 | 286 | 280 | 280 | 4,000 | 280 |
| 2000-05-19 | 280 | 289 | 280 | 281 | 13,000 | 281 |
| 2000-05-18 | 274 | 274 | 265 | 265 | 4,000 | 265 |
| 2000-05-17 | 284 | 284 | 274 | 274 | 17,000 | 274 |
| 2000-05-16 | 284 | 284 | 283 | 283 | 2,000 | 283 |
| 2000-05-15 | 289 | 289 | 283 | 283 | 7,000 | 283 |
| 2000-05-12 | 288 | 288 | 287 | 288 | 9,000 | 288 |
| 2000-05-11 | 279 | 288 | 279 | 288 | 13,000 | 288 |
| 2000-05-10 | 269 | 278 | 269 | 278 | 5,000 | 278 |
| 2000-05-09 | 260 | 261 | 260 | 260 | 4,000 | 260 |
| 2000-05-08 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2000-05-02 | 265 | 265 | 261 | 265 | 4,000 | 265 |
| 2000-05-01 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 2000-04-28 | 275 | 278 | 272 | 278 | 11,000 | 278 |
| 2000-04-27 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2000-04-26 | 250 | 275 | 250 | 275 | 5,000 | 275 |
| 2000-04-25 | 285 | 285 | 283 | 285 | 8,000 | 285 |
| 2000-04-24 | 260 | 277 | 260 | 277 | 4,000 | 277 |
| 2000-04-21 | 278 | 278 | 273 | 273 | 10,000 | 273 |
| 2000-04-20 | 252 | 278 | 252 | 278 | 5,000 | 278 |
| 2000-04-19 | 274 | 274 | 269 | 269 | 10,000 | 269 |
| 2000-04-18 | 280 | 280 | 260 | 260 | 4,000 | 260 |
| 2000-04-17 | 279 | 279 | 279 | 279 | 18,000 | 279 |
| 2000-04-14 | 270 | 280 | 270 | 280 | 6,000 | 280 |
| 2000-04-13 | 270 | 280 | 270 | 280 | 13,000 | 280 |
| 2000-04-12 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2000-04-11 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 2000-04-10 | 270 | 270 | 263 | 263 | 5,000 | 263 |
| 2000-04-07 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2000-04-06 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2000-04-05 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 2000-04-04 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2000-04-03 | 271 | 271 | 270 | 270 | 2,000 | 270 |
| 2000-03-31 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2000-03-30 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 2000-03-29 | 267 | 270 | 267 | 267 | 5,000 | 267 |
| 2000-03-28 | 252 | 253 | 252 | 252 | 5,000 | 252 |
| 2000-03-27 | 252 | 252 | 252 | 252 | 5,000 | 252 |
| 2000-03-24 | 275 | 275 | 250 | 251 | 11,000 | 251 |
| 2000-03-23 | 271 | 271 | 270 | 270 | 9,000 | 270 |
| 2000-03-22 | 280 | 280 | 277 | 280 | 11,000 | 280 |
| 2000-03-21 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2000-03-17 | 279 | 280 | 279 | 280 | 25,000 | 280 |
| 2000-03-16 | 270 | 275 | 269 | 275 | 11,000 | 275 |
| 2000-03-15 | 260 | 269 | 260 | 269 | 10,000 | 269 |
| 2000-03-14 | 263 | 263 | 262 | 262 | 7,000 | 262 |
| 2000-03-13 | 261 | 269 | 261 | 269 | 7,000 | 269 |
| 2000-03-10 | 270 | 270 | 264 | 268 | 37,000 | 268 |
| 2000-03-09 | 241 | 245 | 238 | 245 | 6,000 | 245 |
| 2000-03-08 | 251 | 256 | 250 | 250 | 7,000 | 250 |
| 2000-03-07 | 244 | 244 | 236 | 236 | 6,000 | 236 |
| 2000-03-06 | 244 | 244 | 244 | 244 | 7,000 | 244 |
| 2000-03-03 | 256 | 256 | 247 | 253 | 5,000 | 253 |
| 2000-03-02 | 258 | 258 | 243 | 251 | 6,000 | 251 |
| 2000-03-01 | 250 | 258 | 250 | 258 | 7,000 | 258 |
| 2000-02-29 | 236 | 236 | 231 | 234 | 3,000 | 234 |
| 2000-02-28 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2000-02-25 | 230 | 230 | 206 | 206 | 15,000 | 206 |
| 2000-02-24 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 2000-02-23 | 220 | 221 | 220 | 220 | 11,000 | 220 |
| 2000-02-22 | 211 | 215 | 210 | 214 | 8,000 | 214 |
| 2000-02-21 | 221 | 226 | 215 | 215 | 8,000 | 215 |
| 2000-02-18 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2000-02-17 | 242 | 242 | 230 | 230 | 23,000 | 230 |
| 2000-02-16 | 246 | 246 | 241 | 243 | 7,000 | 243 |
| 2000-02-15 | 240 | 240 | 231 | 231 | 12,000 | 231 |
| 2000-02-14 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2000-02-10 | 235 | 235 | 235 | 235 | 4,000 | 235 |
| 2000-02-09 | 236 | 236 | 235 | 235 | 11,000 | 235 |
| 2000-02-08 | 232 | 244 | 231 | 244 | 4,000 | 244 |
| 2000-02-07 | 241 | 250 | 230 | 230 | 9,000 | 230 |
| 2000-02-04 | 240 | 241 | 240 | 241 | 5,000 | 241 |
| 2000-02-03 | 241 | 241 | 240 | 240 | 5,000 | 240 |
| 2000-02-02 | 251 | 251 | 251 | 251 | 6,000 | 251 |
| 2000-02-01 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2000-01-31 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2000-01-28 | 259 | 259 | 252 | 252 | 3,000 | 252 |
| 2000-01-27 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2000-01-26 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2000-01-25 | 275 | 275 | 265 | 265 | 6,000 | 265 |
| 2000-01-24 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 2000-01-21 | 260 | 264 | 260 | 264 | 5,000 | 264 |
| 2000-01-20 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2000-01-19 | 248 | 266 | 248 | 266 | 2,000 | 266 |
| 2000-01-18 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2000-01-17 | 273 | 275 | 265 | 268 | 26,000 | 268 |
| 2000-01-14 | 267 | 268 | 265 | 268 | 8,000 | 268 |
| 2000-01-13 | 255 | 260 | 255 | 260 | 3,000 | 260 |
| 2000-01-12 | 250 | 265 | 250 | 255 | 8,000 | 255 |
| 2000-01-11 | 268 | 268 | 268 | 268 | 2,000 | 268 |
| 2000-01-06 | 251 | 251 | 250 | 250 | 2,000 | 250 |
| 2000-01-05 | 250 | 255 | 250 | 250 | 9,000 | 250 |
| 2000-01-04 | 254 | 254 | 250 | 250 | 4,000 | 250 |
分割・併合履歴 ： [1990-03-27]1株→1.02株
