6463 TPR(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	972	1,000	972	994	48,000	994
2004-12-29	974	985	967	980	83,000	980
2004-12-28	946	970	946	964	79,000	964
2004-12-27	963	977	955	958	39,000	958
2004-12-24	980	980	960	962	62,000	962
2004-12-22	946	960	946	959	26,000	959
2004-12-21	941	954	916	944	119,000	944
2004-12-20	937	956	937	949	28,000	949
2004-12-17	929	955	929	946	97,000	946
2004-12-16	949	949	928	929	90,000	929
2004-12-15	973	973	952	963	29,000	963
2004-12-14	963	980	963	972	180,000	972
2004-12-13	961	980	959	963	98,000	963
2004-12-10	970	972	956	961	135,000	961
2004-12-09	942	965	941	959	139,000	959
2004-12-08	941	942	915	941	109,000	941
2004-12-07	942	944	933	942	93,000	942
2004-12-06	925	939	915	939	148,000	939
2004-12-03	896	909	896	905	84,000	905
2004-12-02	902	910	890	893	125,000	893
2004-12-01	908	908	890	893	73,000	893
2004-11-30	927	933	917	921	54,000	921
2004-11-29	913	922	903	917	53,000	917
2004-11-26	903	905	894	895	59,000	895
2004-11-25	913	913	900	908	56,000	908
2004-11-24	889	912	886	903	70,000	903
2004-11-22	910	910	888	888	62,000	888
2004-11-19	930	930	913	920	118,000	920
2004-11-18	958	958	902	912	353,000	912
2004-11-17	963	970	945	951	129,000	951
2004-11-16	989	989	960	961	59,000	961
2004-11-15	969	986	969	979	59,000	979
2004-11-12	987	987	958	967	128,000	967
2004-11-11	999	999	984	988	95,000	988
2004-11-10	988	1,005	988	1,000	81,000	1,000
2004-11-09	994	997	990	996	57,000	996
2004-11-08	1,000	1,009	988	993	124,000	993
2004-11-05	979	1,020	979	1,000	315,000	1,000
2004-11-04	955	976	955	969	95,000	969
2004-11-02	930	955	930	952	107,000	952
2004-11-01	936	936	927	929	50,000	929
2004-10-29	931	938	922	937	98,000	937
2004-10-28	894	930	894	922	112,000	922
2004-10-27	896	912	891	894	117,000	894
2004-10-26	883	890	881	883	69,000	883
2004-10-25	890	896	886	893	39,000	893
2004-10-22	922	922	910	910	159,000	910
2004-10-21	903	910	886	905	156,000	905
2004-10-20	914	924	910	913	92,000	913
2004-10-19	929	935	924	924	25,000	924
2004-10-18	938	938	915	927	204,000	927
2004-10-15	925	929	916	928	152,000	928
2004-10-14	937	937	924	925	102,000	925
2004-10-13	941	948	930	938	59,000	938
2004-10-12	956	956	929	944	65,000	944
2004-10-08	968	968	949	957	96,000	957
2004-10-07	960	973	960	972	53,000	972
2004-10-06	964	979	957	964	108,000	964
2004-10-05	965	984	962	970	104,000	970
2004-10-04	950	959	939	958	114,000	958
2004-10-01	954	965	940	945	98,000	945
2004-09-30	929	964	929	954	179,000	954
2004-09-29	958	958	915	928	252,000	928
2004-09-28	961	965	945	960	156,000	960
2004-09-27	983	987	961	971	80,000	971
2004-09-24	977	1,005	977	990	162,000	990
2004-09-22	984	997	975	997	137,000	997
2004-09-21	983	993	973	983	122,000	983
2004-09-17	970	986	960	984	242,000	984
2004-09-16	973	979	966	968	98,000	968
2004-09-15	960	1,001	960	990	645,000	990
2004-09-14	931	947	931	945	279,000	945
2004-09-13	939	939	912	929	136,000	929
2004-09-10	944	945	925	940	299,000	940
2004-09-09	915	934	911	924	190,000	924
2004-09-08	923	923	911	917	151,000	917
2004-09-07	917	932	917	924	107,000	924
2004-09-06	948	949	920	920	192,000	920
2004-09-03	948	951	937	947	145,000	947
2004-09-02	926	950	926	947	94,000	947
2004-09-01	945	947	936	946	112,000	946
2004-08-31	954	954	944	944	84,000	944
2004-08-30	930	957	928	953	244,000	953
2004-08-27	920	926	913	926	80,000	926
2004-08-26	913	926	913	920	104,000	920
2004-08-25	922	927	913	918	93,000	918
2004-08-24	922	946	922	926	156,000	926
2004-08-23	882	929	882	929	423,000	929
2004-08-20	869	877	869	872	73,000	872
2004-08-19	870	870	860	869	89,000	869
2004-08-18	840	857	840	855	90,000	855
2004-08-17	871	871	839	847	111,000	847
2004-08-16	880	889	856	877	147,000	877
2004-08-13	860	895	853	880	425,000	880
2004-08-12	840	868	835	863	310,000	863
2004-08-11	812	844	809	835	426,000	835
2004-08-10	770	795	758	795	167,000	795
2004-08-09	760	774	756	773	73,000	773
2004-08-06	778	790	777	780	42,000	780
2004-08-05	793	794	783	788	148,000	788
2004-08-04	799	799	782	793	101,000	793
2004-08-03	801	820	796	805	109,000	805
2004-08-02	783	809	778	799	163,000	799
2004-07-30	775	780	768	778	214,000	778
2004-07-29	796	799	777	780	133,000	780
2004-07-28	816	816	790	804	153,000	804
2004-07-27	812	825	777	796	186,000	796
2004-07-26	826	831	820	825	249,000	825
2004-07-23	855	861	840	846	166,000	846
2004-07-22	850	870	840	865	276,000	865
2004-07-21	867	881	866	866	223,000	866
2004-07-20	868	884	856	870	195,000	870
2004-07-16	845	871	841	868	338,000	868
2004-07-15	853	853	843	847	247,000	847
2004-07-14	843	859	838	858	508,000	858
2004-07-13	837	846	832	843	556,000	843
2004-07-12	806	826	800	823	313,000	823
2004-07-09	767	800	767	795	230,000	795
2004-07-08	808	808	787	787	181,000	787
2004-07-07	786	810	785	809	185,000	809
2004-07-06	810	834	805	810	729,000	810
2004-07-05	795	798	770	798	476,000	798
2004-07-02	770	798	759	795	1,512,000	795
2004-07-01	755	775	745	774	1,105,000	774
2004-06-30	717	755	717	745	588,000	745
2004-06-29	715	718	710	717	154,000	717
2004-06-28	716	725	716	720	187,000	720
2004-06-25	730	730	710	725	170,000	725
2004-06-24	730	744	727	733	231,000	733
2004-06-23	725	737	721	730	289,000	730
2004-06-22	740	740	718	726	214,000	726
2004-06-21	760	760	737	742	263,000	742
2004-06-18	741	752	735	752	507,000	752
2004-06-17	730	740	728	740	360,000	740
2004-06-16	745	745	728	728	656,000	728
2004-06-15	712	743	705	731	1,019,000	731
2004-06-14	709	720	702	702	397,000	702
2004-06-11	690	707	686	702	868,000	702
2004-06-10	701	710	681	700	522,000	700
2004-06-09	719	728	697	701	631,000	701
2004-06-08	707	738	690	727	672,000	727
2004-06-07	720	733	711	713	602,000	713
2004-06-04	670	707	670	700	913,000	700
2004-06-03	655	680	648	671	1,034,000	671
2004-06-02	621	684	621	655	990,000	655
2004-06-01	608	613	604	605	84,000	605
2004-05-31	631	631	601	611	119,000	611
2004-05-28	635	638	620	622	96,000	622
2004-05-27	620	637	619	627	118,000	627
2004-05-26	615	625	613	625	158,000	625
2004-05-25	610	612	602	605	50,000	605
2004-05-24	609	615	605	606	125,000	606
2004-05-21	598	598	589	598	133,000	598
2004-05-20	591	607	583	591	250,000	591
2004-05-19	559	559	545	557	35,000	557
2004-05-18	517	541	500	541	55,000	541
2004-05-17	535	535	510	514	59,000	514
2004-05-14	548	548	533	534	32,000	534
2004-05-13	575	575	549	558	50,000	558
2004-05-12	570	578	555	565	46,000	565
2004-05-11	520	552	520	542	69,000	542
2004-05-10	568	568	520	529	130,000	529
2004-05-07	574	586	570	584	93,000	584
2004-05-06	608	618	570	584	120,000	584
2004-04-30	610	615	607	609	56,000	609
2004-04-28	630	633	620	626	140,000	626
2004-04-27	622	630	608	620	77,000	620
2004-04-26	635	637	620	621	111,000	621
2004-04-23	627	635	625	631	64,000	631
2004-04-22	634	640	632	637	60,000	637
2004-04-21	620	648	618	632	137,000	632
2004-04-20	628	640	626	630	78,000	630
2004-04-19	648	653	630	632	113,000	632
2004-04-16	628	644	620	644	85,000	644
2004-04-15	635	640	623	624	135,000	624
2004-04-14	639	640	628	638	193,000	638
2004-04-13	648	660	638	638	192,000	638
2004-04-12	616	644	616	638	136,000	638
2004-04-09	630	630	606	613	118,000	613
2004-04-08	615	640	615	633	179,000	633
2004-04-07	608	635	605	635	133,000	635
2004-04-06	606	610	591	610	167,000	610
2004-04-05	597	618	597	604	262,000	604
2004-04-02	570	599	570	595	188,000	595
2004-04-01	584	584	571	574	87,000	574
2004-03-31	572	590	568	579	253,000	579
2004-03-30	560	569	559	564	141,000	564
2004-03-29	556	566	555	563	112,000	563
2004-03-26	570	570	563	566	91,000	566
2004-03-25	579	585	566	574	157,000	574
2004-03-24	545	580	542	580	466,000	580
2004-03-23	545	545	536	539	124,000	539
2004-03-22	531	545	531	541	95,000	541
2004-03-19	526	539	526	531	85,000	531
2004-03-18	540	543	527	534	294,000	534
2004-03-17	543	545	524	543	231,000	543
2004-03-16	549	549	540	543	191,000	543
2004-03-15	522	543	522	539	287,000	539
2004-03-12	525	526	515	517	196,000	517
2004-03-11	520	533	500	530	313,000	530
2004-03-10	509	533	506	524	461,000	524
2004-03-09	495	511	493	509	190,000	509
2004-03-08	491	500	489	500	166,000	500
2004-03-05	486	489	482	488	114,000	488
2004-03-04	477	490	476	484	203,000	484
2004-03-03	482	486	475	475	203,000	475
2004-03-02	473	487	468	487	165,000	487
2004-03-01	468	472	466	472	150,000	472
2004-02-27	460	466	458	463	117,000	463
2004-02-26	451	461	451	461	72,000	461
2004-02-25	454	455	445	455	43,000	455
2004-02-24	459	459	454	454	41,000	454
2004-02-23	457	459	453	455	41,000	455
2004-02-20	460	460	452	452	135,000	452
2004-02-19	452	455	449	454	70,000	454
2004-02-18	454	454	451	452	25,000	452
2004-02-17	451	454	451	454	39,000	454
2004-02-16	448	454	448	451	33,000	451
2004-02-13	450	450	445	448	36,000	448
2004-02-12	454	456	449	450	48,000	450
2004-02-10	460	463	452	452	56,000	452
2004-02-09	454	456	454	456	13,000	456
2004-02-06	452	460	450	454	47,000	454
2004-02-05	451	460	451	452	20,000	452
2004-02-04	460	460	445	454	102,000	454
2004-02-03	461	461	451	453	64,000	453
2004-02-02	445	455	445	455	52,000	455
2004-01-30	441	448	441	444	21,000	444
2004-01-29	448	451	445	448	49,000	448
2004-01-28	459	459	455	457	37,000	457
2004-01-27	464	467	460	460	41,000	460
2004-01-26	465	468	460	463	35,000	463
2004-01-23	463	463	458	460	35,000	460
2004-01-22	466	466	462	463	141,000	463
2004-01-21	475	475	465	469	75,000	469
2004-01-20	475	485	472	474	295,000	474
2004-01-19	475	478	469	475	277,000	475
2004-01-16	459	475	459	469	275,000	469
2004-01-15	450	464	450	460	210,000	460
2004-01-14	445	455	439	453	129,000	453
2004-01-13	456	458	451	453	169,000	453
2004-01-09	439	455	436	455	181,000	455
2004-01-08	430	435	426	435	55,000	435
2004-01-07	436	436	427	428	71,000	428
2004-01-06	442	442	436	436	31,000	436
2004-01-05	437	450	437	440	77,000	440

分割・併合履歴： [1990-03-27]1株→1.02株