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
2003-12-3043843943343453,000434
2003-12-2943844043043144,000431
2003-12-2643443843143873,000438
2003-12-25431445431438138,000438
2003-12-2442543742243198,000431
2003-12-22419440419420210,000420
2003-12-19400414400409121,000409
2003-12-1839339539339436,000394
2003-12-1738939038738727,000387
2003-12-1638038537938449,000384
2003-12-1538838837438068,000380
2003-12-1236838236837369,000373
2003-12-113703703673678,000367
2003-12-1037837836736922,000369
2003-12-0937938137537742,000377
2003-12-0838638637837830,000378
2003-12-0537938537638321,000383
2003-12-0437337737337570,000375
2003-12-0337538037537742,000377
2003-12-0238039038038533,000385
2003-12-0138038537038546,000385
2003-11-2839139137838022,000380
2003-11-273943973923929,000392
2003-11-2638739738739225,000392
2003-11-2538138738138614,000386
2003-11-2138138137537827,000378
2003-11-2038538537337963,000379
2003-11-1938038537638561,000385
2003-11-1839039038039087,000390
2003-11-1741241338638664,000386
2003-11-1441541841041249,000412
2003-11-1341142041141415,000414
2003-11-1242042440540643,000406
2003-11-1142943041341354,000413
2003-11-1044044043743811,000438
2003-11-0744645044244243,000442
2003-11-0643844943844547,000445
2003-11-0543343743343611,000436
2003-11-0443543542943325,000433
2003-10-3143443442442535,000425
2003-10-304244304244296,000429
2003-10-2943643642642921,000429
2003-10-2842643542643525,000435
2003-10-2742242642142413,000424
2003-10-2442042542042131,000421
2003-10-2343843941941956,000419
2003-10-2244644643743954,000439
2003-10-2144745944745695,000456
2003-10-2043644343644350,000443
2003-10-1742843542843540,000435
2003-10-1642342842342327,000423
2003-10-1542843042042343,000423
2003-10-1441542341542342,000423
2003-10-1042942941141742,000417
2003-10-0942542542442414,000424
2003-10-0843043542542531,000425
2003-10-0743543942742945,000429
2003-10-0644044043643630,000436
2003-10-0342243442243428,000434
2003-10-0242742842142235,000422
2003-10-0142743142242296,000422
2003-09-3043544043543721,000437
2003-09-2943143543143436,000434
2003-09-2642843942043552,000435
2003-09-2543043042542835,000428
2003-09-2444044643143539,000435
2003-09-2244944943744049,000440
2003-09-1945045544944983,000449
2003-09-1845545544144889,000448
2003-09-1745545645345460,000454
2003-09-1645045645045290,000452
2003-09-1244844844144858,000448
2003-09-1145245244144341,000443
2003-09-1044645544545588,000455
2003-09-0944744744244545,000445
2003-09-0844944944344422,000444
2003-09-0545045244844832,000448
2003-09-04455455448450110,000450
2003-09-0345045044244678,000446
2003-09-02460460449450111,000450
2003-09-01451455444455103,000455
2003-08-2945545544944941,000449
2003-08-2846046044745195,000451
2003-08-27458465451460208,000460
2003-08-26448457448453100,000453
2003-08-25453457446446102,000446
2003-08-22461462450452274,000452
2003-08-21433463429460853,000460
2003-08-20430430424424102,000424
2003-08-19432433424429126,000429
2003-08-18417429417423141,000423
2003-08-1541941941441423,000414
2003-08-1441641641241644,000416
2003-08-1342042241441576,000415
2003-08-1241842041542086,000420
2003-08-11425426412415286,000415
2003-08-0839239738639091,000390
2003-08-0739540139039046,000390
2003-08-0639539738539225,000392
2003-08-0540140139639640,000396
2003-08-0440941339940668,000406
2003-08-0140641540640744,000407
2003-07-3141441640640728,000407
2003-07-3041441941241953,000419
2003-07-2942042241541646,000416
2003-07-2841241741041746,000417
2003-07-2541041039840236,000402
2003-07-2440441340441049,000410
2003-07-2340040139239929,000399
2003-07-2240140138639052,000390
2003-07-1838339537838699,000386
2003-07-1741641638338384,000383
2003-07-1642242341041657,000416
2003-07-1542642642142257,000422
2003-07-1442042241742156,000421
2003-07-1141942541241851,000418
2003-07-10426427416418105,000418
2003-07-0942642741041676,000416
2003-07-08438438425426137,000426
2003-07-07421439421436325,000436
2003-07-0440741740641754,000417
2003-07-03428428406411127,000411
2003-07-02427428417425171,000425
2003-07-01420429418427242,000427
2003-06-30423427418419134,000419
2003-06-27431434418427422,000427
2003-06-264014324014261,386,000426
2003-06-2538338637238654,000386
2003-06-2438938937637848,000378
2003-06-2337939137938757,000387
2003-06-2038638638038368,000383
2003-06-1938138538138543,000385
2003-06-1837638137637734,000377
2003-06-1738238237537518,000375
2003-06-1638338337337345,000373
2003-06-1337538137437881,000378
2003-06-1237037536737066,000370
2003-06-1138238237938060,000380
2003-06-1038238338038147,000381
2003-06-0939139138338479,000384
2003-06-0638038937938941,000389
2003-06-0539039038038083,000380
2003-06-04391391380390106,000390
2003-06-03387391381391150,000391
2003-06-02375387373386149,000386
2003-05-3036837136036923,000369
2003-05-2937237337137142,000371
2003-05-2837237536936944,000369
2003-05-2738038036736726,000367
2003-05-2638038837538136,000381
2003-05-2338338838138435,000384
2003-05-22395396385390190,000390
2003-05-21385390380385140,000385
2003-05-2037038437037662,000376
2003-05-1938739037237367,000373
2003-05-16378394375385205,000385
2003-05-1537837937037986,000379
2003-05-14375390372376123,000376
2003-05-13380382370372160,000372
2003-05-12370383362381485,000381
2003-05-09347368340360786,000360
2003-05-08330353326352247,000352
2003-05-0732933132933015,000330
2003-05-063293293293295,000329
2003-05-023293293283286,000328
2003-05-0133133132532510,000325
2003-04-303273273273271,000327
2003-04-283263283263277,000327
2003-04-2533233232833113,000331
2003-04-243323323293317,000331
2003-04-233323343303348,000334
2003-04-2233133233033213,000332
2003-04-2132933432933017,000330
2003-04-1833033032632622,000326
2003-04-173293303253308,000330
2003-04-1632933032432518,000325
2003-04-1532633032632615,000326
2003-04-143263273253258,000325
2003-04-1132832932632618,000326
2003-04-103293293233238,000323
2003-04-0932632932632915,000329
2003-04-083233263233262,000326
2003-04-073263263233232,000323
2003-04-043253263253267,000326
2003-04-033263263263266,000326
2003-04-023273273253255,000325
2003-04-013183223183186,000318
2003-03-3133033032832812,000328
2003-03-2833033032733012,000330
2003-03-2732733032633017,000330
2003-03-2632732732532723,000327
2003-03-2532532532332516,000325
2003-03-2431532331532312,000323
2003-03-203143143143146,000314
2003-03-1931031130930915,000309
2003-03-183103103103108,000310
2003-03-173053053053054,000305
2003-03-1430230430130450,000304
2003-03-133033033013018,000301
2003-03-123013033013032,000303
2003-03-113013063013069,000306
2003-03-103063063013013,000301
2003-03-073083093063063,000306
2003-03-063103103103106,000310
2003-03-053103103053053,000305
2003-03-043083103063067,000306
2003-03-033033083033089,000308
2003-02-2830230630130313,000303
2003-02-2730130530130111,000301
2003-02-263103103043049,000304
2003-02-253033043003005,000300
2003-02-2431531530330317,000303
2003-02-2131531531031011,000310
2003-02-2031531831531523,000315
2003-02-193133153133157,000315
2003-02-1830330930330929,000309
2003-02-1729930329930322,000303
2003-02-1429629829629816,000298
2003-02-132992992972978,000297
2003-02-123003002982989,000298
2003-02-102992992992992,000299
2003-02-072983002983009,000300
2003-02-063003002952956,000295
2003-02-052963002962988,000298
2003-02-0429729829429811,000298
2003-02-032922942902916,000291
2003-01-312942952912916,000291
2003-01-302962962942947,000294
2003-01-2929729729029515,000295
2003-01-2829729829629710,000297
2003-01-2730230229629611,000296
2003-01-242952972952959,000295
2003-01-2329329429229314,000293
2003-01-2229829829329314,000293
2003-01-2128729328729311,000293
2003-01-202832862832867,000286
2003-01-1728028528028115,000281
2003-01-162752802752803,000280
2003-01-152742802742807,000280
2003-01-142752752722723,000272
2003-01-102802802782783,000278
2003-01-0926927526727114,000271
2003-01-0828328626726811,000268
2003-01-072882882812856,000285
2003-01-062782782782781,000278

分割・併合履歴 : [1990-03-27]1株→1.02株