6463 TPR(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 438 | 439 | 433 | 434 | 53,000 | 434 |
| 2003-12-29 | 438 | 440 | 430 | 431 | 44,000 | 431 |
| 2003-12-26 | 434 | 438 | 431 | 438 | 73,000 | 438 |
| 2003-12-25 | 431 | 445 | 431 | 438 | 138,000 | 438 |
| 2003-12-24 | 425 | 437 | 422 | 431 | 98,000 | 431 |
| 2003-12-22 | 419 | 440 | 419 | 420 | 210,000 | 420 |
| 2003-12-19 | 400 | 414 | 400 | 409 | 121,000 | 409 |
| 2003-12-18 | 393 | 395 | 393 | 394 | 36,000 | 394 |
| 2003-12-17 | 389 | 390 | 387 | 387 | 27,000 | 387 |
| 2003-12-16 | 380 | 385 | 379 | 384 | 49,000 | 384 |
| 2003-12-15 | 388 | 388 | 374 | 380 | 68,000 | 380 |
| 2003-12-12 | 368 | 382 | 368 | 373 | 69,000 | 373 |
| 2003-12-11 | 370 | 370 | 367 | 367 | 8,000 | 367 |
| 2003-12-10 | 378 | 378 | 367 | 369 | 22,000 | 369 |
| 2003-12-09 | 379 | 381 | 375 | 377 | 42,000 | 377 |
| 2003-12-08 | 386 | 386 | 378 | 378 | 30,000 | 378 |
| 2003-12-05 | 379 | 385 | 376 | 383 | 21,000 | 383 |
| 2003-12-04 | 373 | 377 | 373 | 375 | 70,000 | 375 |
| 2003-12-03 | 375 | 380 | 375 | 377 | 42,000 | 377 |
| 2003-12-02 | 380 | 390 | 380 | 385 | 33,000 | 385 |
| 2003-12-01 | 380 | 385 | 370 | 385 | 46,000 | 385 |
| 2003-11-28 | 391 | 391 | 378 | 380 | 22,000 | 380 |
| 2003-11-27 | 394 | 397 | 392 | 392 | 9,000 | 392 |
| 2003-11-26 | 387 | 397 | 387 | 392 | 25,000 | 392 |
| 2003-11-25 | 381 | 387 | 381 | 386 | 14,000 | 386 |
| 2003-11-21 | 381 | 381 | 375 | 378 | 27,000 | 378 |
| 2003-11-20 | 385 | 385 | 373 | 379 | 63,000 | 379 |
| 2003-11-19 | 380 | 385 | 376 | 385 | 61,000 | 385 |
| 2003-11-18 | 390 | 390 | 380 | 390 | 87,000 | 390 |
| 2003-11-17 | 412 | 413 | 386 | 386 | 64,000 | 386 |
| 2003-11-14 | 415 | 418 | 410 | 412 | 49,000 | 412 |
| 2003-11-13 | 411 | 420 | 411 | 414 | 15,000 | 414 |
| 2003-11-12 | 420 | 424 | 405 | 406 | 43,000 | 406 |
| 2003-11-11 | 429 | 430 | 413 | 413 | 54,000 | 413 |
| 2003-11-10 | 440 | 440 | 437 | 438 | 11,000 | 438 |
| 2003-11-07 | 446 | 450 | 442 | 442 | 43,000 | 442 |
| 2003-11-06 | 438 | 449 | 438 | 445 | 47,000 | 445 |
| 2003-11-05 | 433 | 437 | 433 | 436 | 11,000 | 436 |
| 2003-11-04 | 435 | 435 | 429 | 433 | 25,000 | 433 |
| 2003-10-31 | 434 | 434 | 424 | 425 | 35,000 | 425 |
| 2003-10-30 | 424 | 430 | 424 | 429 | 6,000 | 429 |
| 2003-10-29 | 436 | 436 | 426 | 429 | 21,000 | 429 |
| 2003-10-28 | 426 | 435 | 426 | 435 | 25,000 | 435 |
| 2003-10-27 | 422 | 426 | 421 | 424 | 13,000 | 424 |
| 2003-10-24 | 420 | 425 | 420 | 421 | 31,000 | 421 |
| 2003-10-23 | 438 | 439 | 419 | 419 | 56,000 | 419 |
| 2003-10-22 | 446 | 446 | 437 | 439 | 54,000 | 439 |
| 2003-10-21 | 447 | 459 | 447 | 456 | 95,000 | 456 |
| 2003-10-20 | 436 | 443 | 436 | 443 | 50,000 | 443 |
| 2003-10-17 | 428 | 435 | 428 | 435 | 40,000 | 435 |
| 2003-10-16 | 423 | 428 | 423 | 423 | 27,000 | 423 |
| 2003-10-15 | 428 | 430 | 420 | 423 | 43,000 | 423 |
| 2003-10-14 | 415 | 423 | 415 | 423 | 42,000 | 423 |
| 2003-10-10 | 429 | 429 | 411 | 417 | 42,000 | 417 |
| 2003-10-09 | 425 | 425 | 424 | 424 | 14,000 | 424 |
| 2003-10-08 | 430 | 435 | 425 | 425 | 31,000 | 425 |
| 2003-10-07 | 435 | 439 | 427 | 429 | 45,000 | 429 |
| 2003-10-06 | 440 | 440 | 436 | 436 | 30,000 | 436 |
| 2003-10-03 | 422 | 434 | 422 | 434 | 28,000 | 434 |
| 2003-10-02 | 427 | 428 | 421 | 422 | 35,000 | 422 |
| 2003-10-01 | 427 | 431 | 422 | 422 | 96,000 | 422 |
| 2003-09-30 | 435 | 440 | 435 | 437 | 21,000 | 437 |
| 2003-09-29 | 431 | 435 | 431 | 434 | 36,000 | 434 |
| 2003-09-26 | 428 | 439 | 420 | 435 | 52,000 | 435 |
| 2003-09-25 | 430 | 430 | 425 | 428 | 35,000 | 428 |
| 2003-09-24 | 440 | 446 | 431 | 435 | 39,000 | 435 |
| 2003-09-22 | 449 | 449 | 437 | 440 | 49,000 | 440 |
| 2003-09-19 | 450 | 455 | 449 | 449 | 83,000 | 449 |
| 2003-09-18 | 455 | 455 | 441 | 448 | 89,000 | 448 |
| 2003-09-17 | 455 | 456 | 453 | 454 | 60,000 | 454 |
| 2003-09-16 | 450 | 456 | 450 | 452 | 90,000 | 452 |
| 2003-09-12 | 448 | 448 | 441 | 448 | 58,000 | 448 |
| 2003-09-11 | 452 | 452 | 441 | 443 | 41,000 | 443 |
| 2003-09-10 | 446 | 455 | 445 | 455 | 88,000 | 455 |
| 2003-09-09 | 447 | 447 | 442 | 445 | 45,000 | 445 |
| 2003-09-08 | 449 | 449 | 443 | 444 | 22,000 | 444 |
| 2003-09-05 | 450 | 452 | 448 | 448 | 32,000 | 448 |
| 2003-09-04 | 455 | 455 | 448 | 450 | 110,000 | 450 |
| 2003-09-03 | 450 | 450 | 442 | 446 | 78,000 | 446 |
| 2003-09-02 | 460 | 460 | 449 | 450 | 111,000 | 450 |
| 2003-09-01 | 451 | 455 | 444 | 455 | 103,000 | 455 |
| 2003-08-29 | 455 | 455 | 449 | 449 | 41,000 | 449 |
| 2003-08-28 | 460 | 460 | 447 | 451 | 95,000 | 451 |
| 2003-08-27 | 458 | 465 | 451 | 460 | 208,000 | 460 |
| 2003-08-26 | 448 | 457 | 448 | 453 | 100,000 | 453 |
| 2003-08-25 | 453 | 457 | 446 | 446 | 102,000 | 446 |
| 2003-08-22 | 461 | 462 | 450 | 452 | 274,000 | 452 |
| 2003-08-21 | 433 | 463 | 429 | 460 | 853,000 | 460 |
| 2003-08-20 | 430 | 430 | 424 | 424 | 102,000 | 424 |
| 2003-08-19 | 432 | 433 | 424 | 429 | 126,000 | 429 |
| 2003-08-18 | 417 | 429 | 417 | 423 | 141,000 | 423 |
| 2003-08-15 | 419 | 419 | 414 | 414 | 23,000 | 414 |
| 2003-08-14 | 416 | 416 | 412 | 416 | 44,000 | 416 |
| 2003-08-13 | 420 | 422 | 414 | 415 | 76,000 | 415 |
| 2003-08-12 | 418 | 420 | 415 | 420 | 86,000 | 420 |
| 2003-08-11 | 425 | 426 | 412 | 415 | 286,000 | 415 |
| 2003-08-08 | 392 | 397 | 386 | 390 | 91,000 | 390 |
| 2003-08-07 | 395 | 401 | 390 | 390 | 46,000 | 390 |
| 2003-08-06 | 395 | 397 | 385 | 392 | 25,000 | 392 |
| 2003-08-05 | 401 | 401 | 396 | 396 | 40,000 | 396 |
| 2003-08-04 | 409 | 413 | 399 | 406 | 68,000 | 406 |
| 2003-08-01 | 406 | 415 | 406 | 407 | 44,000 | 407 |
| 2003-07-31 | 414 | 416 | 406 | 407 | 28,000 | 407 |
| 2003-07-30 | 414 | 419 | 412 | 419 | 53,000 | 419 |
| 2003-07-29 | 420 | 422 | 415 | 416 | 46,000 | 416 |
| 2003-07-28 | 412 | 417 | 410 | 417 | 46,000 | 417 |
| 2003-07-25 | 410 | 410 | 398 | 402 | 36,000 | 402 |
| 2003-07-24 | 404 | 413 | 404 | 410 | 49,000 | 410 |
| 2003-07-23 | 400 | 401 | 392 | 399 | 29,000 | 399 |
| 2003-07-22 | 401 | 401 | 386 | 390 | 52,000 | 390 |
| 2003-07-18 | 383 | 395 | 378 | 386 | 99,000 | 386 |
| 2003-07-17 | 416 | 416 | 383 | 383 | 84,000 | 383 |
| 2003-07-16 | 422 | 423 | 410 | 416 | 57,000 | 416 |
| 2003-07-15 | 426 | 426 | 421 | 422 | 57,000 | 422 |
| 2003-07-14 | 420 | 422 | 417 | 421 | 56,000 | 421 |
| 2003-07-11 | 419 | 425 | 412 | 418 | 51,000 | 418 |
| 2003-07-10 | 426 | 427 | 416 | 418 | 105,000 | 418 |
| 2003-07-09 | 426 | 427 | 410 | 416 | 76,000 | 416 |
| 2003-07-08 | 438 | 438 | 425 | 426 | 137,000 | 426 |
| 2003-07-07 | 421 | 439 | 421 | 436 | 325,000 | 436 |
| 2003-07-04 | 407 | 417 | 406 | 417 | 54,000 | 417 |
| 2003-07-03 | 428 | 428 | 406 | 411 | 127,000 | 411 |
| 2003-07-02 | 427 | 428 | 417 | 425 | 171,000 | 425 |
| 2003-07-01 | 420 | 429 | 418 | 427 | 242,000 | 427 |
| 2003-06-30 | 423 | 427 | 418 | 419 | 134,000 | 419 |
| 2003-06-27 | 431 | 434 | 418 | 427 | 422,000 | 427 |
| 2003-06-26 | 401 | 432 | 401 | 426 | 1,386,000 | 426 |
| 2003-06-25 | 383 | 386 | 372 | 386 | 54,000 | 386 |
| 2003-06-24 | 389 | 389 | 376 | 378 | 48,000 | 378 |
| 2003-06-23 | 379 | 391 | 379 | 387 | 57,000 | 387 |
| 2003-06-20 | 386 | 386 | 380 | 383 | 68,000 | 383 |
| 2003-06-19 | 381 | 385 | 381 | 385 | 43,000 | 385 |
| 2003-06-18 | 376 | 381 | 376 | 377 | 34,000 | 377 |
| 2003-06-17 | 382 | 382 | 375 | 375 | 18,000 | 375 |
| 2003-06-16 | 383 | 383 | 373 | 373 | 45,000 | 373 |
| 2003-06-13 | 375 | 381 | 374 | 378 | 81,000 | 378 |
| 2003-06-12 | 370 | 375 | 367 | 370 | 66,000 | 370 |
| 2003-06-11 | 382 | 382 | 379 | 380 | 60,000 | 380 |
| 2003-06-10 | 382 | 383 | 380 | 381 | 47,000 | 381 |
| 2003-06-09 | 391 | 391 | 383 | 384 | 79,000 | 384 |
| 2003-06-06 | 380 | 389 | 379 | 389 | 41,000 | 389 |
| 2003-06-05 | 390 | 390 | 380 | 380 | 83,000 | 380 |
| 2003-06-04 | 391 | 391 | 380 | 390 | 106,000 | 390 |
| 2003-06-03 | 387 | 391 | 381 | 391 | 150,000 | 391 |
| 2003-06-02 | 375 | 387 | 373 | 386 | 149,000 | 386 |
| 2003-05-30 | 368 | 371 | 360 | 369 | 23,000 | 369 |
| 2003-05-29 | 372 | 373 | 371 | 371 | 42,000 | 371 |
| 2003-05-28 | 372 | 375 | 369 | 369 | 44,000 | 369 |
| 2003-05-27 | 380 | 380 | 367 | 367 | 26,000 | 367 |
| 2003-05-26 | 380 | 388 | 375 | 381 | 36,000 | 381 |
| 2003-05-23 | 383 | 388 | 381 | 384 | 35,000 | 384 |
| 2003-05-22 | 395 | 396 | 385 | 390 | 190,000 | 390 |
| 2003-05-21 | 385 | 390 | 380 | 385 | 140,000 | 385 |
| 2003-05-20 | 370 | 384 | 370 | 376 | 62,000 | 376 |
| 2003-05-19 | 387 | 390 | 372 | 373 | 67,000 | 373 |
| 2003-05-16 | 378 | 394 | 375 | 385 | 205,000 | 385 |
| 2003-05-15 | 378 | 379 | 370 | 379 | 86,000 | 379 |
| 2003-05-14 | 375 | 390 | 372 | 376 | 123,000 | 376 |
| 2003-05-13 | 380 | 382 | 370 | 372 | 160,000 | 372 |
| 2003-05-12 | 370 | 383 | 362 | 381 | 485,000 | 381 |
| 2003-05-09 | 347 | 368 | 340 | 360 | 786,000 | 360 |
| 2003-05-08 | 330 | 353 | 326 | 352 | 247,000 | 352 |
| 2003-05-07 | 329 | 331 | 329 | 330 | 15,000 | 330 |
| 2003-05-06 | 329 | 329 | 329 | 329 | 5,000 | 329 |
| 2003-05-02 | 329 | 329 | 328 | 328 | 6,000 | 328 |
| 2003-05-01 | 331 | 331 | 325 | 325 | 10,000 | 325 |
| 2003-04-30 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2003-04-28 | 326 | 328 | 326 | 327 | 7,000 | 327 |
| 2003-04-25 | 332 | 332 | 328 | 331 | 13,000 | 331 |
| 2003-04-24 | 332 | 332 | 329 | 331 | 7,000 | 331 |
| 2003-04-23 | 332 | 334 | 330 | 334 | 8,000 | 334 |
| 2003-04-22 | 331 | 332 | 330 | 332 | 13,000 | 332 |
| 2003-04-21 | 329 | 334 | 329 | 330 | 17,000 | 330 |
| 2003-04-18 | 330 | 330 | 326 | 326 | 22,000 | 326 |
| 2003-04-17 | 329 | 330 | 325 | 330 | 8,000 | 330 |
| 2003-04-16 | 329 | 330 | 324 | 325 | 18,000 | 325 |
| 2003-04-15 | 326 | 330 | 326 | 326 | 15,000 | 326 |
| 2003-04-14 | 326 | 327 | 325 | 325 | 8,000 | 325 |
| 2003-04-11 | 328 | 329 | 326 | 326 | 18,000 | 326 |
| 2003-04-10 | 329 | 329 | 323 | 323 | 8,000 | 323 |
| 2003-04-09 | 326 | 329 | 326 | 329 | 15,000 | 329 |
| 2003-04-08 | 323 | 326 | 323 | 326 | 2,000 | 326 |
| 2003-04-07 | 326 | 326 | 323 | 323 | 2,000 | 323 |
| 2003-04-04 | 325 | 326 | 325 | 326 | 7,000 | 326 |
| 2003-04-03 | 326 | 326 | 326 | 326 | 6,000 | 326 |
| 2003-04-02 | 327 | 327 | 325 | 325 | 5,000 | 325 |
| 2003-04-01 | 318 | 322 | 318 | 318 | 6,000 | 318 |
| 2003-03-31 | 330 | 330 | 328 | 328 | 12,000 | 328 |
| 2003-03-28 | 330 | 330 | 327 | 330 | 12,000 | 330 |
| 2003-03-27 | 327 | 330 | 326 | 330 | 17,000 | 330 |
| 2003-03-26 | 327 | 327 | 325 | 327 | 23,000 | 327 |
| 2003-03-25 | 325 | 325 | 323 | 325 | 16,000 | 325 |
| 2003-03-24 | 315 | 323 | 315 | 323 | 12,000 | 323 |
| 2003-03-20 | 314 | 314 | 314 | 314 | 6,000 | 314 |
| 2003-03-19 | 310 | 311 | 309 | 309 | 15,000 | 309 |
| 2003-03-18 | 310 | 310 | 310 | 310 | 8,000 | 310 |
| 2003-03-17 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 2003-03-14 | 302 | 304 | 301 | 304 | 50,000 | 304 |
| 2003-03-13 | 303 | 303 | 301 | 301 | 8,000 | 301 |
| 2003-03-12 | 301 | 303 | 301 | 303 | 2,000 | 303 |
| 2003-03-11 | 301 | 306 | 301 | 306 | 9,000 | 306 |
| 2003-03-10 | 306 | 306 | 301 | 301 | 3,000 | 301 |
| 2003-03-07 | 308 | 309 | 306 | 306 | 3,000 | 306 |
| 2003-03-06 | 310 | 310 | 310 | 310 | 6,000 | 310 |
| 2003-03-05 | 310 | 310 | 305 | 305 | 3,000 | 305 |
| 2003-03-04 | 308 | 310 | 306 | 306 | 7,000 | 306 |
| 2003-03-03 | 303 | 308 | 303 | 308 | 9,000 | 308 |
| 2003-02-28 | 302 | 306 | 301 | 303 | 13,000 | 303 |
| 2003-02-27 | 301 | 305 | 301 | 301 | 11,000 | 301 |
| 2003-02-26 | 310 | 310 | 304 | 304 | 9,000 | 304 |
| 2003-02-25 | 303 | 304 | 300 | 300 | 5,000 | 300 |
| 2003-02-24 | 315 | 315 | 303 | 303 | 17,000 | 303 |
| 2003-02-21 | 315 | 315 | 310 | 310 | 11,000 | 310 |
| 2003-02-20 | 315 | 318 | 315 | 315 | 23,000 | 315 |
| 2003-02-19 | 313 | 315 | 313 | 315 | 7,000 | 315 |
| 2003-02-18 | 303 | 309 | 303 | 309 | 29,000 | 309 |
| 2003-02-17 | 299 | 303 | 299 | 303 | 22,000 | 303 |
| 2003-02-14 | 296 | 298 | 296 | 298 | 16,000 | 298 |
| 2003-02-13 | 299 | 299 | 297 | 297 | 8,000 | 297 |
| 2003-02-12 | 300 | 300 | 298 | 298 | 9,000 | 298 |
| 2003-02-10 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2003-02-07 | 298 | 300 | 298 | 300 | 9,000 | 300 |
| 2003-02-06 | 300 | 300 | 295 | 295 | 6,000 | 295 |
| 2003-02-05 | 296 | 300 | 296 | 298 | 8,000 | 298 |
| 2003-02-04 | 297 | 298 | 294 | 298 | 11,000 | 298 |
| 2003-02-03 | 292 | 294 | 290 | 291 | 6,000 | 291 |
| 2003-01-31 | 294 | 295 | 291 | 291 | 6,000 | 291 |
| 2003-01-30 | 296 | 296 | 294 | 294 | 7,000 | 294 |
| 2003-01-29 | 297 | 297 | 290 | 295 | 15,000 | 295 |
| 2003-01-28 | 297 | 298 | 296 | 297 | 10,000 | 297 |
| 2003-01-27 | 302 | 302 | 296 | 296 | 11,000 | 296 |
| 2003-01-24 | 295 | 297 | 295 | 295 | 9,000 | 295 |
| 2003-01-23 | 293 | 294 | 292 | 293 | 14,000 | 293 |
| 2003-01-22 | 298 | 298 | 293 | 293 | 14,000 | 293 |
| 2003-01-21 | 287 | 293 | 287 | 293 | 11,000 | 293 |
| 2003-01-20 | 283 | 286 | 283 | 286 | 7,000 | 286 |
| 2003-01-17 | 280 | 285 | 280 | 281 | 15,000 | 281 |
| 2003-01-16 | 275 | 280 | 275 | 280 | 3,000 | 280 |
| 2003-01-15 | 274 | 280 | 274 | 280 | 7,000 | 280 |
| 2003-01-14 | 275 | 275 | 272 | 272 | 3,000 | 272 |
| 2003-01-10 | 280 | 280 | 278 | 278 | 3,000 | 278 |
| 2003-01-09 | 269 | 275 | 267 | 271 | 14,000 | 271 |
| 2003-01-08 | 283 | 286 | 267 | 268 | 11,000 | 268 |
| 2003-01-07 | 288 | 288 | 281 | 285 | 6,000 | 285 |
| 2003-01-06 | 278 | 278 | 278 | 278 | 1,000 | 278 |
分割・併合履歴 ： [1990-03-27]1株→1.02株