6463 TPR(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 277 | 277 | 262 | 267 | 4,000 | 267 |
| 2002-12-27 | 270 | 279 | 270 | 279 | 4,000 | 279 |
| 2002-12-26 | 268 | 268 | 267 | 267 | 2,000 | 267 |
| 2002-12-25 | 271 | 271 | 267 | 267 | 9,000 | 267 |
| 2002-12-24 | 267 | 274 | 267 | 270 | 23,000 | 270 |
| 2002-12-20 | 280 | 280 | 277 | 277 | 20,000 | 277 |
| 2002-12-19 | 275 | 278 | 275 | 278 | 21,000 | 278 |
| 2002-12-18 | 277 | 278 | 275 | 275 | 16,000 | 275 |
| 2002-12-17 | 272 | 273 | 271 | 273 | 7,000 | 273 |
| 2002-12-16 | 277 | 278 | 271 | 271 | 9,000 | 271 |
| 2002-12-13 | 284 | 284 | 277 | 277 | 41,000 | 277 |
| 2002-12-12 | 284 | 284 | 284 | 284 | 6,000 | 284 |
| 2002-12-11 | 280 | 281 | 280 | 281 | 3,000 | 281 |
| 2002-12-10 | 280 | 287 | 280 | 287 | 6,000 | 287 |
| 2002-12-09 | 287 | 287 | 281 | 287 | 11,000 | 287 |
| 2002-12-06 | 284 | 293 | 282 | 287 | 8,000 | 287 |
| 2002-12-05 | 304 | 304 | 284 | 294 | 13,000 | 294 |
| 2002-12-04 | 305 | 305 | 300 | 304 | 6,000 | 304 |
| 2002-12-03 | 301 | 307 | 301 | 307 | 29,000 | 307 |
| 2002-12-02 | 295 | 301 | 289 | 301 | 19,000 | 301 |
| 2002-11-29 | 292 | 296 | 290 | 290 | 15,000 | 290 |
| 2002-11-28 | 290 | 293 | 290 | 293 | 7,000 | 293 |
| 2002-11-27 | 289 | 290 | 289 | 290 | 4,000 | 290 |
| 2002-11-26 | 290 | 290 | 289 | 289 | 4,000 | 289 |
| 2002-11-25 | 289 | 290 | 288 | 290 | 17,000 | 290 |
| 2002-11-22 | 290 | 290 | 289 | 289 | 8,000 | 289 |
| 2002-11-21 | 290 | 290 | 280 | 280 | 16,000 | 280 |
| 2002-11-20 | 286 | 290 | 284 | 286 | 19,000 | 286 |
| 2002-11-19 | 285 | 286 | 285 | 286 | 5,000 | 286 |
| 2002-11-18 | 281 | 285 | 281 | 285 | 17,000 | 285 |
| 2002-11-15 | 287 | 287 | 281 | 281 | 10,000 | 281 |
| 2002-11-14 | 289 | 289 | 271 | 277 | 12,000 | 277 |
| 2002-11-13 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 2002-11-12 | 290 | 290 | 289 | 289 | 3,000 | 289 |
| 2002-11-11 | 292 | 292 | 290 | 290 | 12,000 | 290 |
| 2002-11-08 | 291 | 292 | 282 | 291 | 11,000 | 291 |
| 2002-11-07 | 290 | 290 | 289 | 290 | 6,000 | 290 |
| 2002-11-06 | 289 | 290 | 285 | 289 | 11,000 | 289 |
| 2002-11-05 | 279 | 284 | 279 | 284 | 17,000 | 284 |
| 2002-11-01 | 268 | 275 | 268 | 271 | 26,000 | 271 |
| 2002-10-31 | 288 | 288 | 288 | 288 | 4,000 | 288 |
| 2002-10-30 | 284 | 284 | 283 | 283 | 3,000 | 283 |
| 2002-10-29 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2002-10-28 | 282 | 283 | 282 | 283 | 9,000 | 283 |
| 2002-10-25 | 282 | 283 | 279 | 282 | 16,000 | 282 |
| 2002-10-24 | 284 | 286 | 282 | 282 | 10,000 | 282 |
| 2002-10-23 | 287 | 290 | 284 | 284 | 11,000 | 284 |
| 2002-10-22 | 287 | 287 | 282 | 282 | 3,000 | 282 |
| 2002-10-21 | 289 | 289 | 282 | 286 | 24,000 | 286 |
| 2002-10-18 | 290 | 290 | 286 | 286 | 12,000 | 286 |
| 2002-10-17 | 290 | 290 | 285 | 285 | 18,000 | 285 |
| 2002-10-16 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2002-10-15 | 289 | 289 | 284 | 285 | 4,000 | 285 |
| 2002-10-11 | 269 | 276 | 263 | 275 | 18,000 | 275 |
| 2002-10-10 | 270 | 270 | 261 | 264 | 7,000 | 264 |
| 2002-10-09 | 275 | 275 | 265 | 265 | 16,000 | 265 |
| 2002-10-08 | 273 | 274 | 273 | 274 | 15,000 | 274 |
| 2002-10-07 | 282 | 282 | 277 | 277 | 5,000 | 277 |
| 2002-10-04 | 283 | 283 | 278 | 278 | 7,000 | 278 |
| 2002-10-03 | 289 | 289 | 275 | 281 | 18,000 | 281 |
| 2002-10-02 | 291 | 291 | 290 | 290 | 3,000 | 290 |
| 2002-10-01 | 297 | 297 | 291 | 291 | 4,000 | 291 |
| 2002-09-30 | 296 | 296 | 292 | 292 | 11,000 | 292 |
| 2002-09-27 | 287 | 297 | 286 | 297 | 16,000 | 297 |
| 2002-09-26 | 283 | 285 | 283 | 283 | 12,000 | 283 |
| 2002-09-25 | 283 | 283 | 282 | 283 | 8,000 | 283 |
| 2002-09-24 | 283 | 283 | 276 | 282 | 9,000 | 282 |
| 2002-09-20 | 272 | 282 | 272 | 273 | 17,000 | 273 |
| 2002-09-19 | 288 | 288 | 279 | 283 | 8,000 | 283 |
| 2002-09-18 | 283 | 284 | 278 | 278 | 45,000 | 278 |
| 2002-09-17 | 266 | 283 | 266 | 283 | 23,000 | 283 |
| 2002-09-13 | 263 | 267 | 262 | 262 | 54,000 | 262 |
| 2002-09-12 | 270 | 274 | 267 | 270 | 10,000 | 270 |
| 2002-09-11 | 270 | 272 | 270 | 270 | 15,000 | 270 |
| 2002-09-10 | 264 | 275 | 264 | 268 | 12,000 | 268 |
| 2002-09-09 | 266 | 269 | 266 | 266 | 7,000 | 266 |
| 2002-09-06 | 261 | 266 | 261 | 266 | 4,000 | 266 |
| 2002-09-05 | 279 | 279 | 267 | 277 | 19,000 | 277 |
| 2002-09-04 | 275 | 275 | 274 | 274 | 9,000 | 274 |
| 2002-09-03 | 281 | 281 | 275 | 280 | 16,000 | 280 |
| 2002-09-02 | 285 | 285 | 276 | 277 | 13,000 | 277 |
| 2002-08-30 | 286 | 286 | 281 | 285 | 12,000 | 285 |
| 2002-08-29 | 290 | 290 | 280 | 281 | 10,000 | 281 |
| 2002-08-28 | 301 | 301 | 295 | 300 | 7,000 | 300 |
| 2002-08-27 | 301 | 302 | 296 | 298 | 7,000 | 298 |
| 2002-08-26 | 308 | 308 | 302 | 302 | 16,000 | 302 |
| 2002-08-23 | 300 | 308 | 300 | 308 | 20,000 | 308 |
| 2002-08-22 | 299 | 307 | 299 | 300 | 26,000 | 300 |
| 2002-08-21 | 297 | 299 | 297 | 299 | 17,000 | 299 |
| 2002-08-20 | 295 | 298 | 293 | 297 | 9,000 | 297 |
| 2002-08-19 | 299 | 299 | 290 | 291 | 21,000 | 291 |
| 2002-08-16 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 2002-08-15 | 290 | 290 | 287 | 287 | 5,000 | 287 |
| 2002-08-14 | 290 | 290 | 283 | 283 | 5,000 | 283 |
| 2002-08-13 | 276 | 296 | 276 | 285 | 7,000 | 285 |
| 2002-08-12 | 290 | 295 | 276 | 276 | 7,000 | 276 |
| 2002-08-09 | 290 | 290 | 286 | 290 | 10,000 | 290 |
| 2002-08-08 | 288 | 288 | 280 | 280 | 6,000 | 280 |
| 2002-08-07 | 283 | 283 | 283 | 283 | 2,000 | 283 |
| 2002-08-06 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2002-08-05 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2002-08-02 | 295 | 295 | 287 | 287 | 13,000 | 287 |
| 2002-07-30 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-07-29 | 300 | 300 | 295 | 300 | 33,000 | 300 |
| 2002-07-26 | 297 | 301 | 292 | 301 | 16,000 | 301 |
| 2002-07-25 | 296 | 297 | 285 | 297 | 16,000 | 297 |
| 2002-07-24 | 297 | 297 | 295 | 295 | 11,000 | 295 |
| 2002-07-23 | 299 | 299 | 299 | 299 | 9,000 | 299 |
| 2002-07-22 | 285 | 308 | 285 | 299 | 9,000 | 299 |
| 2002-07-19 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 2002-07-18 | 289 | 289 | 285 | 285 | 4,000 | 285 |
| 2002-07-17 | 276 | 277 | 275 | 277 | 8,000 | 277 |
| 2002-07-16 | 285 | 285 | 275 | 275 | 10,000 | 275 |
| 2002-07-15 | 285 | 285 | 285 | 285 | 6,000 | 285 |
| 2002-07-12 | 293 | 299 | 293 | 299 | 5,000 | 299 |
| 2002-07-11 | 292 | 292 | 292 | 292 | 7,000 | 292 |
| 2002-07-10 | 295 | 295 | 292 | 292 | 9,000 | 292 |
| 2002-07-09 | 291 | 292 | 291 | 292 | 3,000 | 292 |
| 2002-07-08 | 286 | 287 | 286 | 286 | 5,000 | 286 |
| 2002-07-05 | 285 | 285 | 281 | 281 | 6,000 | 281 |
| 2002-07-04 | 285 | 285 | 284 | 284 | 5,000 | 284 |
| 2002-07-03 | 283 | 285 | 278 | 285 | 7,000 | 285 |
| 2002-07-02 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2002-07-01 | 278 | 282 | 278 | 282 | 14,000 | 282 |
| 2002-06-28 | 275 | 283 | 275 | 283 | 12,000 | 283 |
| 2002-06-27 | 275 | 275 | 274 | 275 | 4,000 | 275 |
| 2002-06-26 | 282 | 282 | 274 | 274 | 10,000 | 274 |
| 2002-06-25 | 283 | 283 | 282 | 282 | 3,000 | 282 |
| 2002-06-24 | 277 | 281 | 277 | 281 | 5,000 | 281 |
| 2002-06-21 | 273 | 273 | 273 | 273 | 8,000 | 273 |
| 2002-06-20 | 275 | 275 | 265 | 275 | 23,000 | 275 |
| 2002-06-19 | 280 | 281 | 275 | 275 | 13,000 | 275 |
| 2002-06-18 | 282 | 285 | 280 | 285 | 7,000 | 285 |
| 2002-06-17 | 285 | 285 | 281 | 281 | 22,000 | 281 |
| 2002-06-14 | 289 | 290 | 285 | 285 | 60,000 | 285 |
| 2002-06-13 | 302 | 302 | 289 | 289 | 14,000 | 289 |
| 2002-06-12 | 302 | 305 | 302 | 303 | 10,000 | 303 |
| 2002-06-11 | 313 | 317 | 309 | 317 | 7,000 | 317 |
| 2002-06-10 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2002-06-07 | 315 | 315 | 312 | 315 | 5,000 | 315 |
| 2002-06-06 | 328 | 328 | 311 | 316 | 11,000 | 316 |
| 2002-06-05 | 322 | 325 | 321 | 323 | 5,000 | 323 |
| 2002-06-04 | 327 | 328 | 320 | 320 | 6,000 | 320 |
| 2002-06-03 | 310 | 318 | 310 | 317 | 9,000 | 317 |
| 2002-05-31 | 328 | 330 | 327 | 330 | 3,000 | 330 |
| 2002-05-30 | 327 | 328 | 327 | 328 | 4,000 | 328 |
| 2002-05-29 | 329 | 329 | 328 | 329 | 7,000 | 329 |
| 2002-05-28 | 334 | 334 | 325 | 328 | 14,000 | 328 |
| 2002-05-27 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2002-05-24 | 325 | 327 | 322 | 327 | 22,000 | 327 |
| 2002-05-23 | 320 | 326 | 319 | 320 | 11,000 | 320 |
| 2002-05-22 | 319 | 322 | 318 | 318 | 23,000 | 318 |
| 2002-05-21 | 320 | 320 | 318 | 319 | 9,000 | 319 |
| 2002-05-20 | 315 | 317 | 315 | 315 | 15,000 | 315 |
| 2002-05-17 | 310 | 311 | 307 | 310 | 15,000 | 310 |
| 2002-05-16 | 310 | 310 | 300 | 300 | 3,000 | 300 |
| 2002-05-15 | 309 | 309 | 308 | 308 | 3,000 | 308 |
| 2002-05-14 | 297 | 299 | 297 | 299 | 3,000 | 299 |
| 2002-05-13 | 297 | 297 | 297 | 297 | 2,000 | 297 |
| 2002-05-10 | 297 | 297 | 297 | 297 | 2,000 | 297 |
| 2002-05-09 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2002-05-08 | 285 | 285 | 284 | 284 | 3,000 | 284 |
| 2002-05-07 | 287 | 287 | 287 | 287 | 2,000 | 287 |
| 2002-05-02 | 292 | 297 | 292 | 297 | 8,000 | 297 |
| 2002-05-01 | 305 | 308 | 305 | 307 | 11,000 | 307 |
| 2002-04-30 | 308 | 314 | 298 | 298 | 23,000 | 298 |
| 2002-04-26 | 305 | 305 | 302 | 302 | 19,000 | 302 |
| 2002-04-25 | 302 | 302 | 302 | 302 | 3,000 | 302 |
| 2002-04-24 | 304 | 305 | 302 | 302 | 9,000 | 302 |
| 2002-04-23 | 305 | 305 | 305 | 305 | 11,000 | 305 |
| 2002-04-22 | 305 | 305 | 304 | 305 | 8,000 | 305 |
| 2002-04-19 | 302 | 305 | 302 | 304 | 7,000 | 304 |
| 2002-04-18 | 302 | 302 | 302 | 302 | 4,000 | 302 |
| 2002-04-17 | 301 | 302 | 300 | 302 | 3,000 | 302 |
| 2002-04-16 | 295 | 300 | 294 | 300 | 12,000 | 300 |
| 2002-04-15 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2002-04-12 | 300 | 300 | 294 | 300 | 9,000 | 300 |
| 2002-04-10 | 287 | 297 | 287 | 297 | 2,000 | 297 |
| 2002-04-09 | 299 | 300 | 297 | 297 | 4,000 | 297 |
| 2002-04-08 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2002-04-05 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-04-04 | 291 | 304 | 290 | 303 | 17,000 | 303 |
| 2002-04-03 | 282 | 290 | 282 | 290 | 3,000 | 290 |
| 2002-04-02 | 285 | 303 | 285 | 303 | 7,000 | 303 |
| 2002-04-01 | 277 | 285 | 277 | 285 | 8,000 | 285 |
| 2002-03-29 | 293 | 293 | 277 | 277 | 8,000 | 277 |
| 2002-03-28 | 305 | 305 | 284 | 294 | 6,000 | 294 |
| 2002-03-27 | 305 | 305 | 300 | 305 | 4,000 | 305 |
| 2002-03-26 | 300 | 305 | 299 | 305 | 11,000 | 305 |
| 2002-03-25 | 293 | 298 | 292 | 298 | 16,000 | 298 |
| 2002-03-22 | 293 | 295 | 292 | 292 | 10,000 | 292 |
| 2002-03-20 | 294 | 294 | 293 | 293 | 4,000 | 293 |
| 2002-03-19 | 295 | 297 | 295 | 295 | 27,000 | 295 |
| 2002-03-18 | 288 | 289 | 288 | 289 | 2,000 | 289 |
| 2002-03-15 | 274 | 278 | 273 | 278 | 6,000 | 278 |
| 2002-03-14 | 278 | 278 | 272 | 272 | 4,000 | 272 |
| 2002-03-13 | 282 | 282 | 281 | 281 | 4,000 | 281 |
| 2002-03-12 | 289 | 289 | 281 | 281 | 5,000 | 281 |
| 2002-03-11 | 273 | 285 | 273 | 285 | 6,000 | 285 |
| 2002-03-08 | 287 | 290 | 287 | 287 | 53,000 | 287 |
| 2002-03-07 | 284 | 290 | 284 | 290 | 9,000 | 290 |
| 2002-03-06 | 287 | 288 | 278 | 283 | 20,000 | 283 |
| 2002-03-05 | 278 | 287 | 278 | 287 | 7,000 | 287 |
| 2002-03-04 | 275 | 290 | 275 | 288 | 10,000 | 288 |
| 2002-03-01 | 280 | 280 | 268 | 280 | 18,000 | 280 |
| 2002-02-28 | 271 | 280 | 271 | 280 | 15,000 | 280 |
| 2002-02-27 | 267 | 270 | 267 | 270 | 15,000 | 270 |
| 2002-02-26 | 266 | 267 | 264 | 267 | 5,000 | 267 |
| 2002-02-25 | 270 | 270 | 270 | 270 | 12,000 | 270 |
| 2002-02-22 | 275 | 275 | 274 | 275 | 6,000 | 275 |
| 2002-02-21 | 260 | 278 | 260 | 278 | 9,000 | 278 |
| 2002-02-20 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2002-02-19 | 254 | 255 | 252 | 252 | 23,000 | 252 |
| 2002-02-18 | 262 | 262 | 254 | 254 | 8,000 | 254 |
| 2002-02-15 | 253 | 253 | 252 | 252 | 5,000 | 252 |
| 2002-02-14 | 259 | 267 | 259 | 262 | 17,000 | 262 |
| 2002-02-13 | 251 | 259 | 251 | 258 | 15,000 | 258 |
| 2002-02-12 | 235 | 247 | 235 | 246 | 7,000 | 246 |
| 2002-02-08 | 233 | 235 | 233 | 235 | 15,000 | 235 |
| 2002-02-07 | 243 | 246 | 240 | 240 | 4,000 | 240 |
| 2002-02-06 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2002-02-05 | 233 | 244 | 233 | 244 | 14,000 | 244 |
| 2002-02-04 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2002-02-01 | 236 | 236 | 235 | 236 | 17,000 | 236 |
| 2002-01-31 | 242 | 242 | 236 | 236 | 12,000 | 236 |
| 2002-01-30 | 245 | 247 | 245 | 247 | 3,000 | 247 |
| 2002-01-29 | 246 | 246 | 246 | 246 | 9,000 | 246 |
| 2002-01-28 | 257 | 257 | 245 | 246 | 12,000 | 246 |
| 2002-01-25 | 260 | 260 | 259 | 259 | 7,000 | 259 |
| 2002-01-24 | 255 | 261 | 255 | 260 | 8,000 | 260 |
| 2002-01-23 | 255 | 255 | 247 | 247 | 3,000 | 247 |
| 2002-01-22 | 261 | 262 | 256 | 256 | 7,000 | 256 |
| 2002-01-21 | 255 | 260 | 254 | 260 | 33,000 | 260 |
| 2002-01-18 | 242 | 255 | 242 | 255 | 19,000 | 255 |
| 2002-01-17 | 235 | 242 | 235 | 241 | 6,000 | 241 |
| 2002-01-16 | 232 | 233 | 232 | 233 | 8,000 | 233 |
| 2002-01-15 | 235 | 235 | 231 | 231 | 14,000 | 231 |
| 2002-01-11 | 240 | 240 | 235 | 235 | 27,000 | 235 |
| 2002-01-10 | 243 | 243 | 240 | 240 | 5,000 | 240 |
| 2002-01-09 | 256 | 256 | 248 | 248 | 15,000 | 248 |
| 2002-01-08 | 265 | 266 | 256 | 256 | 19,000 | 256 |
| 2002-01-07 | 275 | 275 | 274 | 274 | 7,000 | 274 |
| 2002-01-04 | 277 | 277 | 275 | 277 | 7,000 | 277 |
分割・併合履歴 ： [1990-03-27]1株→1.02株