6463 TPR(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 276 | 277 | 276 | 277 | 4,000 | 277 |
| 2001-12-27 | 279 | 280 | 279 | 280 | 9,000 | 280 |
| 2001-12-26 | 284 | 284 | 274 | 279 | 10,000 | 279 |
| 2001-12-25 | 284 | 284 | 283 | 284 | 15,000 | 284 |
| 2001-12-21 | 273 | 273 | 264 | 264 | 6,000 | 264 |
| 2001-12-20 | 240 | 250 | 240 | 248 | 20,000 | 248 |
| 2001-12-19 | 260 | 270 | 250 | 260 | 35,000 | 260 |
| 2001-12-17 | 285 | 286 | 280 | 280 | 19,000 | 280 |
| 2001-12-14 | 280 | 285 | 280 | 285 | 31,000 | 285 |
| 2001-12-13 | 298 | 298 | 296 | 298 | 5,000 | 298 |
| 2001-12-12 | 282 | 298 | 282 | 298 | 19,000 | 298 |
| 2001-12-11 | 280 | 282 | 280 | 282 | 4,000 | 282 |
| 2001-12-10 | 298 | 299 | 298 | 299 | 3,000 | 299 |
| 2001-12-07 | 299 | 299 | 294 | 298 | 8,000 | 298 |
| 2001-12-06 | 295 | 296 | 295 | 295 | 5,000 | 295 |
| 2001-12-05 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2001-12-04 | 278 | 298 | 278 | 298 | 6,000 | 298 |
| 2001-12-03 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 2001-11-30 | 281 | 284 | 281 | 283 | 7,000 | 283 |
| 2001-11-29 | 280 | 283 | 280 | 283 | 2,000 | 283 |
| 2001-11-28 | 299 | 299 | 282 | 283 | 5,000 | 283 |
| 2001-11-27 | 292 | 292 | 292 | 292 | 2,000 | 292 |
| 2001-11-26 | 303 | 310 | 303 | 310 | 14,000 | 310 |
| 2001-11-22 | 301 | 305 | 301 | 303 | 15,000 | 303 |
| 2001-11-21 | 302 | 302 | 300 | 301 | 8,000 | 301 |
| 2001-11-20 | 300 | 302 | 300 | 300 | 10,000 | 300 |
| 2001-11-19 | 299 | 300 | 299 | 300 | 7,000 | 300 |
| 2001-11-16 | 294 | 299 | 294 | 299 | 6,000 | 299 |
| 2001-11-15 | 296 | 296 | 296 | 296 | 3,000 | 296 |
| 2001-11-14 | 296 | 297 | 295 | 297 | 5,000 | 297 |
| 2001-11-13 | 294 | 294 | 293 | 293 | 2,000 | 293 |
| 2001-11-12 | 306 | 306 | 305 | 305 | 3,000 | 305 |
| 2001-11-09 | 312 | 312 | 308 | 308 | 4,000 | 308 |
| 2001-11-07 | 317 | 319 | 312 | 312 | 8,000 | 312 |
| 2001-11-06 | 323 | 323 | 311 | 312 | 5,000 | 312 |
| 2001-11-05 | 319 | 325 | 310 | 325 | 16,000 | 325 |
| 2001-11-02 | 318 | 318 | 314 | 314 | 5,000 | 314 |
| 2001-11-01 | 318 | 320 | 317 | 320 | 30,000 | 320 |
| 2001-10-31 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2001-10-30 | 311 | 311 | 311 | 311 | 7,000 | 311 |
| 2001-10-29 | 318 | 318 | 311 | 311 | 3,000 | 311 |
| 2001-10-26 | 319 | 320 | 319 | 320 | 6,000 | 320 |
| 2001-10-25 | 320 | 320 | 318 | 318 | 16,000 | 318 |
| 2001-10-24 | 312 | 320 | 312 | 318 | 15,000 | 318 |
| 2001-10-23 | 309 | 310 | 309 | 310 | 6,000 | 310 |
| 2001-10-22 | 309 | 309 | 308 | 308 | 6,000 | 308 |
| 2001-10-19 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2001-10-18 | 309 | 309 | 309 | 309 | 3,000 | 309 |
| 2001-10-17 | 309 | 309 | 309 | 309 | 16,000 | 309 |
| 2001-10-16 | 306 | 309 | 300 | 309 | 7,000 | 309 |
| 2001-10-15 | 309 | 309 | 306 | 306 | 4,000 | 306 |
| 2001-10-12 | 297 | 300 | 297 | 300 | 4,000 | 300 |
| 2001-10-11 | 305 | 310 | 305 | 310 | 7,000 | 310 |
| 2001-10-10 | 296 | 299 | 296 | 299 | 3,000 | 299 |
| 2001-10-09 | 303 | 303 | 302 | 302 | 2,000 | 302 |
| 2001-10-05 | 305 | 305 | 303 | 303 | 6,000 | 303 |
| 2001-10-04 | 299 | 301 | 299 | 301 | 8,000 | 301 |
| 2001-10-03 | 299 | 299 | 298 | 298 | 4,000 | 298 |
| 2001-10-02 | 305 | 305 | 289 | 289 | 6,000 | 289 |
| 2001-10-01 | 300 | 302 | 294 | 294 | 13,000 | 294 |
| 2001-09-28 | 285 | 305 | 285 | 300 | 13,000 | 300 |
| 2001-09-27 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2001-09-26 | 283 | 283 | 280 | 280 | 4,000 | 280 |
| 2001-09-25 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-09-21 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2001-09-20 | 273 | 273 | 265 | 265 | 8,000 | 265 |
| 2001-09-19 | 264 | 273 | 264 | 273 | 6,000 | 273 |
| 2001-09-18 | 279 | 280 | 279 | 279 | 19,000 | 279 |
| 2001-09-17 | 262 | 279 | 262 | 279 | 2,000 | 279 |
| 2001-09-14 | 280 | 280 | 262 | 262 | 21,000 | 262 |
| 2001-09-13 | 231 | 240 | 231 | 240 | 3,000 | 240 |
| 2001-09-12 | 266 | 266 | 260 | 260 | 9,000 | 260 |
| 2001-09-11 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2001-09-10 | 299 | 299 | 290 | 290 | 4,000 | 290 |
| 2001-09-07 | 291 | 292 | 291 | 292 | 3,000 | 292 |
| 2001-09-06 | 291 | 291 | 291 | 291 | 3,000 | 291 |
| 2001-09-05 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2001-09-04 | 292 | 292 | 292 | 292 | 4,000 | 292 |
| 2001-09-03 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2001-08-31 | 300 | 300 | 291 | 291 | 5,000 | 291 |
| 2001-08-30 | 291 | 299 | 291 | 297 | 5,000 | 297 |
| 2001-08-29 | 292 | 292 | 292 | 292 | 3,000 | 292 |
| 2001-08-28 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2001-08-27 | 292 | 292 | 291 | 291 | 3,000 | 291 |
| 2001-08-24 | 290 | 290 | 290 | 290 | 8,000 | 290 |
| 2001-08-23 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2001-08-22 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2001-08-21 | 301 | 301 | 300 | 300 | 3,000 | 300 |
| 2001-08-20 | 303 | 316 | 303 | 316 | 3,000 | 316 |
| 2001-08-17 | 298 | 299 | 298 | 298 | 20,000 | 298 |
| 2001-08-16 | 320 | 320 | 298 | 298 | 8,000 | 298 |
| 2001-08-15 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2001-08-14 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-08-13 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2001-08-10 | 302 | 302 | 302 | 302 | 2,000 | 302 |
| 2001-08-09 | 300 | 301 | 300 | 301 | 2,000 | 301 |
| 2001-08-07 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2001-08-06 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2001-08-03 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2001-08-02 | 318 | 320 | 318 | 320 | 7,000 | 320 |
| 2001-08-01 | 306 | 318 | 306 | 318 | 8,000 | 318 |
| 2001-07-30 | 300 | 302 | 300 | 302 | 4,000 | 302 |
| 2001-07-27 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2001-07-26 | 325 | 325 | 308 | 308 | 2,000 | 308 |
| 2001-07-25 | 305 | 325 | 305 | 325 | 13,000 | 325 |
| 2001-07-24 | 305 | 305 | 305 | 305 | 5,000 | 305 |
| 2001-07-23 | 305 | 305 | 304 | 305 | 25,000 | 305 |
| 2001-07-19 | 305 | 305 | 305 | 305 | 6,000 | 305 |
| 2001-07-18 | 305 | 305 | 305 | 305 | 34,000 | 305 |
| 2001-07-17 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2001-07-16 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2001-07-13 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2001-07-12 | 300 | 300 | 296 | 299 | 3,000 | 299 |
| 2001-07-11 | 295 | 295 | 295 | 295 | 10,000 | 295 |
| 2001-07-10 | 305 | 305 | 295 | 295 | 3,000 | 295 |
| 2001-07-09 | 304 | 304 | 304 | 304 | 2,000 | 304 |
| 2001-07-05 | 314 | 314 | 314 | 314 | 2,000 | 314 |
| 2001-07-03 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2001-07-02 | 328 | 328 | 328 | 328 | 2,000 | 328 |
| 2001-06-29 | 320 | 330 | 320 | 325 | 11,000 | 325 |
| 2001-06-28 | 319 | 325 | 319 | 319 | 5,000 | 319 |
| 2001-06-27 | 320 | 320 | 312 | 312 | 4,000 | 312 |
| 2001-06-26 | 310 | 310 | 310 | 310 | 9,000 | 310 |
| 2001-06-25 | 305 | 310 | 305 | 310 | 6,000 | 310 |
| 2001-06-22 | 300 | 305 | 300 | 304 | 8,000 | 304 |
| 2001-06-21 | 309 | 309 | 300 | 300 | 3,000 | 300 |
| 2001-06-20 | 293 | 296 | 293 | 296 | 2,000 | 296 |
| 2001-06-18 | 309 | 309 | 309 | 309 | 14,000 | 309 |
| 2001-06-15 | 310 | 310 | 309 | 309 | 5,000 | 309 |
| 2001-06-14 | 310 | 310 | 309 | 309 | 2,000 | 309 |
| 2001-06-13 | 305 | 310 | 305 | 310 | 2,000 | 310 |
| 2001-06-12 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 2001-06-08 | 310 | 310 | 310 | 310 | 40,000 | 310 |
| 2001-06-07 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2001-06-06 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2001-06-05 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 2001-06-04 | 302 | 302 | 302 | 302 | 2,000 | 302 |
| 2001-06-01 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2001-05-31 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2001-05-30 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2001-05-29 | 319 | 320 | 319 | 320 | 2,000 | 320 |
| 2001-05-28 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2001-05-25 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2001-05-24 | 320 | 320 | 308 | 308 | 12,000 | 308 |
| 2001-05-23 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2001-05-22 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2001-05-21 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2001-05-18 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2001-05-17 | 320 | 321 | 320 | 320 | 19,000 | 320 |
| 2001-05-16 | 320 | 320 | 320 | 320 | 13,000 | 320 |
| 2001-05-15 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2001-05-14 | 318 | 318 | 318 | 318 | 2,000 | 318 |
| 2001-05-10 | 315 | 315 | 308 | 308 | 10,000 | 308 |
| 2001-05-09 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2001-05-08 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2001-05-07 | 325 | 325 | 325 | 325 | 5,000 | 325 |
| 2001-05-02 | 338 | 340 | 335 | 335 | 7,000 | 335 |
| 2001-05-01 | 338 | 338 | 319 | 319 | 8,000 | 319 |
| 2001-04-27 | 328 | 335 | 328 | 328 | 7,000 | 328 |
| 2001-04-26 | 315 | 329 | 315 | 328 | 31,000 | 328 |
| 2001-04-25 | 300 | 310 | 300 | 310 | 11,000 | 310 |
| 2001-04-23 | 301 | 311 | 300 | 300 | 9,000 | 300 |
| 2001-04-20 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-04-19 | 310 | 310 | 309 | 309 | 5,000 | 309 |
| 2001-04-18 | 320 | 320 | 305 | 320 | 21,000 | 320 |
| 2001-04-17 | 300 | 312 | 300 | 312 | 21,000 | 312 |
| 2001-04-16 | 295 | 300 | 295 | 300 | 3,000 | 300 |
| 2001-04-13 | 313 | 313 | 310 | 310 | 2,000 | 310 |
| 2001-04-12 | 312 | 313 | 307 | 313 | 15,000 | 313 |
| 2001-04-11 | 299 | 304 | 295 | 304 | 20,000 | 304 |
| 2001-04-10 | 290 | 300 | 290 | 299 | 10,000 | 299 |
| 2001-04-09 | 293 | 293 | 285 | 285 | 6,000 | 285 |
| 2001-04-06 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2001-04-05 | 286 | 291 | 286 | 291 | 3,000 | 291 |
| 2001-04-04 | 291 | 300 | 281 | 282 | 10,000 | 282 |
| 2001-04-03 | 281 | 281 | 281 | 281 | 3,000 | 281 |
| 2001-04-02 | 295 | 295 | 280 | 281 | 6,000 | 281 |
| 2001-03-30 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2001-03-29 | 304 | 304 | 294 | 294 | 2,000 | 294 |
| 2001-03-28 | 307 | 307 | 283 | 288 | 7,000 | 288 |
| 2001-03-27 | 290 | 307 | 290 | 307 | 16,000 | 307 |
| 2001-03-26 | 280 | 300 | 280 | 300 | 13,000 | 300 |
| 2001-03-23 | 283 | 284 | 283 | 284 | 22,000 | 284 |
| 2001-03-22 | 283 | 283 | 280 | 283 | 10,000 | 283 |
| 2001-03-21 | 277 | 283 | 277 | 283 | 9,000 | 283 |
| 2001-03-19 | 290 | 290 | 277 | 277 | 23,000 | 277 |
| 2001-03-16 | 272 | 285 | 272 | 285 | 4,000 | 285 |
| 2001-03-15 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 2001-03-14 | 270 | 272 | 270 | 272 | 6,000 | 272 |
| 2001-03-13 | 280 | 280 | 271 | 271 | 9,000 | 271 |
| 2001-03-12 | 275 | 276 | 275 | 276 | 4,000 | 276 |
| 2001-03-09 | 280 | 280 | 275 | 275 | 22,000 | 275 |
| 2001-03-08 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2001-03-07 | 276 | 276 | 276 | 276 | 3,000 | 276 |
| 2001-03-06 | 276 | 279 | 276 | 279 | 3,000 | 279 |
| 2001-03-05 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 2001-03-02 | 270 | 279 | 270 | 279 | 3,000 | 279 |
| 2001-03-01 | 280 | 280 | 270 | 270 | 5,000 | 270 |
| 2001-02-28 | 285 | 285 | 282 | 282 | 4,000 | 282 |
| 2001-02-27 | 284 | 285 | 283 | 285 | 6,000 | 285 |
| 2001-02-26 | 285 | 285 | 284 | 284 | 4,000 | 284 |
| 2001-02-23 | 283 | 283 | 283 | 283 | 7,000 | 283 |
| 2001-02-22 | 282 | 282 | 280 | 280 | 2,000 | 280 |
| 2001-02-20 | 281 | 281 | 281 | 281 | 3,000 | 281 |
| 2001-02-19 | 283 | 283 | 281 | 281 | 19,000 | 281 |
| 2001-02-16 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-02-15 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2001-02-14 | 275 | 284 | 275 | 284 | 3,000 | 284 |
| 2001-02-13 | 285 | 287 | 285 | 287 | 2,000 | 287 |
| 2001-02-09 | 280 | 280 | 266 | 266 | 9,000 | 266 |
| 2001-02-08 | 281 | 281 | 280 | 280 | 11,000 | 280 |
| 2001-02-07 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2001-02-05 | 285 | 285 | 281 | 281 | 8,000 | 281 |
| 2001-02-02 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2001-02-01 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-01-31 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-01-30 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2001-01-29 | 277 | 277 | 277 | 277 | 3,000 | 277 |
| 2001-01-26 | 273 | 278 | 273 | 278 | 17,000 | 278 |
| 2001-01-25 | 298 | 298 | 298 | 298 | 4,000 | 298 |
| 2001-01-24 | 288 | 288 | 286 | 286 | 6,000 | 286 |
| 2001-01-23 | 298 | 298 | 287 | 288 | 12,000 | 288 |
| 2001-01-22 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2001-01-19 | 300 | 300 | 298 | 298 | 4,000 | 298 |
| 2001-01-18 | 287 | 299 | 287 | 299 | 16,000 | 299 |
| 2001-01-17 | 285 | 285 | 285 | 285 | 16,000 | 285 |
| 2001-01-16 | 289 | 290 | 285 | 285 | 6,000 | 285 |
| 2001-01-15 | 285 | 290 | 285 | 290 | 2,000 | 290 |
| 2001-01-12 | 280 | 290 | 280 | 290 | 9,000 | 290 |
| 2001-01-10 | 260 | 265 | 260 | 265 | 10,000 | 265 |
| 2001-01-09 | 270 | 270 | 260 | 260 | 4,000 | 260 |
| 2001-01-05 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2001-01-04 | 285 | 285 | 285 | 285 | 1,000 | 285 |
分割・併合履歴 ： [1990-03-27]1株→1.02株
