6463 TPR(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,132	1,132	1,095	1,096	44,400	1,096
2007-12-27	1,131	1,140	1,126	1,133	126,700	1,133
2007-12-26	1,113	1,131	1,110	1,130	91,000	1,130
2007-12-25	1,130	1,133	1,101	1,107	78,000	1,107
2007-12-21	1,085	1,093	1,062	1,093	103,000	1,093
2007-12-20	1,099	1,099	1,074	1,082	180,900	1,082
2007-12-19	1,091	1,096	1,075	1,079	88,500	1,079
2007-12-18	1,065	1,121	1,052	1,102	154,000	1,102
2007-12-17	1,148	1,148	1,096	1,104	149,500	1,104
2007-12-14	1,139	1,160	1,129	1,130	174,000	1,130
2007-12-13	1,145	1,150	1,129	1,129	148,500	1,129
2007-12-12	1,118	1,142	1,115	1,142	109,000	1,142
2007-12-11	1,129	1,136	1,119	1,130	101,600	1,130
2007-12-10	1,142	1,147	1,118	1,127	128,700	1,127
2007-12-07	1,134	1,154	1,129	1,142	172,900	1,142
2007-12-06	1,118	1,138	1,108	1,121	245,600	1,121
2007-12-05	1,117	1,152	1,107	1,137	288,700	1,137
2007-12-04	1,179	1,192	1,140	1,157	484,800	1,157
2007-12-03	1,166	1,166	1,124	1,131	202,700	1,131
2007-11-30	1,128	1,159	1,128	1,150	167,400	1,150
2007-11-29	1,148	1,162	1,127	1,147	290,300	1,147
2007-11-28	1,143	1,143	1,073	1,096	148,300	1,096
2007-11-27	1,058	1,117	1,040	1,106	265,700	1,106
2007-11-26	1,066	1,090	1,056	1,078	129,900	1,078
2007-11-22	1,047	1,083	1,022	1,067	209,800	1,067
2007-11-21	1,038	1,097	1,026	1,085	317,600	1,085
2007-11-20	1,000	1,026	984	1,020	154,500	1,020
2007-11-19	1,087	1,087	1,027	1,031	175,000	1,031
2007-11-16	1,060	1,060	1,032	1,039	120,500	1,039
2007-11-15	1,091	1,094	1,067	1,085	152,300	1,085
2007-11-14	1,040	1,074	1,040	1,071	150,600	1,071
2007-11-13	1,002	1,042	1,002	1,027	124,700	1,027
2007-11-12	1,033	1,050	1,017	1,029	157,500	1,029
2007-11-09	1,118	1,118	1,052	1,073	236,900	1,073
2007-11-08	1,037	1,084	1,010	1,078	288,700	1,078
2007-11-07	1,093	1,120	1,087	1,097	262,300	1,097
2007-11-06	1,095	1,143	1,078	1,113	158,300	1,113
2007-11-05	1,129	1,131	1,095	1,100	192,300	1,100
2007-11-02	1,140	1,158	1,125	1,146	235,600	1,146
2007-11-01	1,182	1,200	1,133	1,158	250,300	1,158
2007-10-31	1,132	1,163	1,125	1,163	230,100	1,163
2007-10-30	1,139	1,157	1,139	1,148	288,300	1,148
2007-10-29	1,141	1,168	1,134	1,150	229,700	1,150
2007-10-26	1,160	1,163	1,142	1,160	143,800	1,160
2007-10-25	1,196	1,198	1,161	1,169	203,500	1,169
2007-10-24	1,190	1,215	1,190	1,205	115,800	1,205
2007-10-23	1,197	1,215	1,197	1,201	182,600	1,201
2007-10-22	1,199	1,213	1,172	1,207	266,700	1,207
2007-10-19	1,224	1,244	1,218	1,232	252,300	1,232
2007-10-18	1,166	1,235	1,166	1,227	289,100	1,227
2007-10-17	1,180	1,195	1,161	1,180	259,100	1,180
2007-10-16	1,177	1,193	1,170	1,180	209,400	1,180
2007-10-15	1,165	1,198	1,165	1,197	267,600	1,197
2007-10-12	1,157	1,175	1,157	1,162	280,000	1,162
2007-10-11	1,131	1,185	1,131	1,177	272,600	1,177
2007-10-10	1,149	1,151	1,123	1,146	187,200	1,146
2007-10-09	1,150	1,160	1,143	1,148	182,700	1,148
2007-10-05	1,139	1,148	1,117	1,146	209,100	1,146
2007-10-04	1,086	1,147	1,086	1,139	294,300	1,139
2007-10-03	1,058	1,107	1,055	1,100	249,900	1,100
2007-10-02	1,079	1,080	1,065	1,078	161,000	1,078
2007-10-01	1,050	1,063	1,035	1,061	292,900	1,061
2007-09-28	1,005	1,036	1,004	1,035	301,400	1,035
2007-09-27	1,024	1,028	995	1,002	428,200	1,002
2007-09-26	991	1,040	983	1,010	654,000	1,010
2007-09-25	949	999	920	996	741,700	996
2007-09-21	834	944	823	944	705,100	944
2007-09-20	843	849	826	844	119,500	844
2007-09-19	820	848	820	839	127,700	839
2007-09-18	823	823	806	811	135,600	811
2007-09-14	809	826	807	822	145,600	822
2007-09-13	825	838	821	829	103,800	829
2007-09-12	850	855	829	835	118,500	835
2007-09-11	840	853	817	843	143,600	843
2007-09-10	854	860	847	848	112,500	848
2007-09-07	861	884	861	880	102,300	880
2007-09-06	872	880	857	879	116,400	879
2007-09-05	886	892	875	875	134,900	875
2007-09-04	893	896	880	891	82,700	891
2007-09-03	900	915	885	892	94,200	892
2007-08-31	878	900	870	900	118,700	900
2007-08-30	885	887	873	878	80,700	878
2007-08-29	859	885	858	878	87,100	878
2007-08-28	890	893	886	889	61,900	889
2007-08-27	884	913	883	895	163,600	895
2007-08-24	871	876	855	867	51,700	867
2007-08-23	850	872	850	871	83,700	871
2007-08-22	832	852	829	844	85,900	844
2007-08-21	824	857	821	850	115,200	850
2007-08-20	830	846	823	834	162,000	834
2007-08-17	904	904	804	818	155,300	818
2007-08-16	901	917	864	904	182,500	904
2007-08-15	912	933	912	920	254,400	920
2007-08-14	945	956	914	922	192,400	922
2007-08-13	919	965	919	950	313,500	950
2007-08-10	909	918	893	915	368,600	915
2007-08-09	898	920	885	919	663,400	919
2007-08-08	886	894	850	858	207,600	858
2007-08-07	893	902	884	886	145,200	886
2007-08-06	881	895	870	887	146,900	887
2007-08-03	889	902	889	897	92,800	897
2007-08-02	900	905	883	889	126,900	889
2007-08-01	910	911	892	898	152,100	898
2007-07-31	919	931	913	914	179,700	914
2007-07-30	891	921	890	919	132,700	919
2007-07-27	920	921	902	907	148,300	907
2007-07-26	931	937	923	929	118,900	929
2007-07-25	934	942	923	937	122,300	937
2007-07-24	945	951	940	946	95,900	946
2007-07-23	961	966	932	938	236,200	938
2007-07-20	997	1,003	959	968	568,500	968
2007-07-19	1,001	1,008	981	994	877,700	994
2007-07-18	955	958	935	936	178,400	936
2007-07-17	920	955	919	955	372,800	955
2007-07-13	921	924	918	919	145,700	919
2007-07-12	915	927	913	917	155,900	917
2007-07-11	933	934	913	918	159,200	918
2007-07-10	938	942	930	932	108,000	932
2007-07-09	940	947	924	932	201,000	932
2007-07-06	958	960	936	940	253,800	940
2007-07-05	971	975	961	963	116,000	963
2007-07-04	981	981	969	969	140,800	969
2007-07-03	970	982	964	979	184,500	979
2007-07-02	985	985	975	978	173,700	978
2007-06-29	963	976	955	975	139,700	975
2007-06-28	950	960	947	958	168,500	958
2007-06-27	965	970	940	943	149,900	943
2007-06-26	965	974	952	955	199,200	955
2007-06-25	955	970	954	955	238,700	955
2007-06-22	956	957	936	948	150,900	948
2007-06-21	952	969	951	960	257,600	960
2007-06-20	925	960	917	955	315,600	955
2007-06-19	941	941	927	931	96,900	931
2007-06-18	939	944	929	940	126,100	940
2007-06-15	924	929	921	929	84,200	929
2007-06-14	911	920	907	918	111,300	918
2007-06-13	906	911	899	903	137,200	903
2007-06-12	916	922	910	916	103,800	916
2007-06-11	925	931	910	916	137,200	916
2007-06-08	945	946	924	932	126,400	932
2007-06-07	945	954	940	952	94,400	952
2007-06-06	949	962	948	957	74,100	957
2007-06-05	970	970	955	963	88,200	963
2007-06-04	979	979	951	955	118,000	955
2007-06-01	940	968	940	963	109,300	963
2007-05-31	938	947	934	945	94,700	945
2007-05-30	940	940	921	930	140,300	930
2007-05-29	909	921	909	920	120,100	920
2007-05-28	896	914	896	906	89,800	906
2007-05-25	920	923	895	902	137,300	902
2007-05-24	924	925	914	919	67,700	919
2007-05-23	918	927	914	924	72,400	924
2007-05-22	906	910	889	908	180,200	908
2007-05-21	917	926	900	911	114,200	911
2007-05-18	948	954	900	915	104,200	915
2007-05-17	936	950	930	936	144,100	936
2007-05-16	945	947	928	936	118,800	936
2007-05-15	963	963	939	939	139,600	939
2007-05-14	993	993	955	959	185,200	959
2007-05-11	985	995	976	983	265,600	983
2007-05-10	958	1,008	954	975	458,300	975
2007-05-09	910	926	910	924	76,300	924
2007-05-08	920	929	915	916	87,700	916
2007-05-07	936	936	916	919	116,700	919
2007-05-02	920	926	911	916	102,900	916
2007-05-01	906	930	906	918	95,000	918
2007-04-27	900	920	900	912	132,000	912
2007-04-26	900	905	895	903	107,300	903
2007-04-25	912	912	893	897	59,200	897
2007-04-24	890	904	880	902	166,700	902
2007-04-23	914	914	885	896	153,400	896
2007-04-20	914	915	903	904	63,500	904
2007-04-19	917	925	907	910	124,800	910
2007-04-18	922	937	917	927	126,400	927
2007-04-17	945	950	922	924	151,800	924
2007-04-16	958	961	943	944	150,100	944
2007-04-13	976	976	945	948	191,700	948
2007-04-12	980	987	975	978	115,400	978
2007-04-11	1,000	1,001	980	988	143,100	988
2007-04-10	1,003	1,003	995	997	142,400	997
2007-04-09	999	1,003	989	999	145,500	999
2007-04-06	996	1,005	976	983	271,200	983
2007-04-05	995	1,001	995	996	222,600	996
2007-04-04	1,002	1,017	995	1,000	200,300	1,000
2007-04-03	1,002	1,008	995	997	154,300	997
2007-04-02	1,026	1,034	993	1,001	214,200	1,001
2007-03-30	1,033	1,033	1,018	1,022	149,300	1,022
2007-03-29	1,002	1,021	999	1,019	207,400	1,019
2007-03-28	1,037	1,050	1,016	1,020	171,300	1,020
2007-03-27	1,052	1,073	1,045	1,050	148,100	1,050
2007-03-26	1,079	1,086	1,070	1,078	120,600	1,078
2007-03-23	1,077	1,079	1,054	1,078	115,700	1,078
2007-03-22	1,091	1,091	1,070	1,077	118,000	1,077
2007-03-20	1,039	1,066	1,037	1,051	106,200	1,051
2007-03-19	1,033	1,037	1,029	1,031	70,000	1,031
2007-03-16	1,052	1,052	1,026	1,032	130,800	1,032
2007-03-15	1,066	1,066	1,049	1,050	127,400	1,050
2007-03-14	1,079	1,080	1,050	1,053	123,300	1,053
2007-03-13	1,107	1,113	1,091	1,096	165,300	1,096
2007-03-12	1,098	1,118	1,097	1,106	99,900	1,106
2007-03-09	1,124	1,137	1,089	1,101	215,000	1,101
2007-03-08	1,118	1,134	1,114	1,125	234,500	1,125
2007-03-07	1,162	1,162	1,130	1,136	124,400	1,136
2007-03-06	1,131	1,147	1,127	1,142	123,700	1,142
2007-03-05	1,136	1,144	1,121	1,136	142,700	1,136
2007-03-02	1,157	1,157	1,127	1,151	161,700	1,151
2007-03-01	1,106	1,163	1,098	1,162	305,900	1,162
2007-02-28	1,100	1,122	1,083	1,105	207,600	1,105
2007-02-27	1,154	1,162	1,144	1,153	102,600	1,153
2007-02-26	1,160	1,167	1,151	1,158	74,600	1,158
2007-02-23	1,141	1,159	1,141	1,156	105,000	1,156
2007-02-22	1,136	1,158	1,136	1,158	86,800	1,158
2007-02-21	1,145	1,159	1,135	1,147	120,800	1,147
2007-02-20	1,161	1,164	1,126	1,158	88,400	1,158
2007-02-19	1,167	1,168	1,156	1,166	57,500	1,166
2007-02-16	1,170	1,176	1,157	1,167	59,500	1,167
2007-02-15	1,176	1,188	1,165	1,176	91,100	1,176
2007-02-14	1,175	1,180	1,161	1,165	133,200	1,165
2007-02-13	1,166	1,180	1,160	1,168	191,500	1,168
2007-02-09	1,130	1,146	1,115	1,139	192,300	1,139
2007-02-08	1,154	1,170	1,134	1,139	138,200	1,139
2007-02-07	1,178	1,180	1,143	1,153	195,800	1,153
2007-02-06	1,170	1,196	1,167	1,177	148,800	1,177
2007-02-05	1,200	1,200	1,172	1,176	163,000	1,176
2007-02-02	1,237	1,237	1,197	1,203	315,000	1,203
2007-02-01	1,240	1,258	1,226	1,244	148,800	1,244
2007-01-31	1,260	1,260	1,243	1,247	122,200	1,247
2007-01-30	1,245	1,255	1,231	1,244	120,300	1,244
2007-01-29	1,214	1,256	1,209	1,244	106,800	1,244
2007-01-26	1,208	1,227	1,208	1,219	74,800	1,219
2007-01-25	1,258	1,261	1,228	1,228	135,300	1,228
2007-01-24	1,261	1,270	1,252	1,261	88,200	1,261
2007-01-23	1,245	1,267	1,243	1,261	88,600	1,261
2007-01-22	1,271	1,272	1,254	1,261	107,300	1,261
2007-01-19	1,257	1,276	1,236	1,268	147,300	1,268
2007-01-18	1,269	1,280	1,254	1,267	161,700	1,267
2007-01-17	1,290	1,290	1,243	1,269	273,800	1,269
2007-01-16	1,255	1,298	1,255	1,291	495,000	1,291
2007-01-15	1,231	1,288	1,230	1,275	399,100	1,275
2007-01-12	1,184	1,229	1,184	1,224	244,400	1,224
2007-01-11	1,155	1,189	1,152	1,179	238,700	1,179
2007-01-10	1,149	1,153	1,142	1,146	222,100	1,146
2007-01-09	1,112	1,148	1,111	1,143	242,000	1,143
2007-01-05	1,143	1,148	1,106	1,110	212,400	1,110
2007-01-04	1,120	1,136	1,115	1,126	78,500	1,126

分割・併合履歴： [1990-03-27]1株→1.02株