6463 TPR(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 353 | 367 | 353 | 367 | 31,800 | 367 |
| 2008-12-29 | 353 | 360 | 346 | 356 | 60,600 | 356 |
| 2008-12-26 | 341 | 348 | 340 | 347 | 40,000 | 347 |
| 2008-12-25 | 340 | 345 | 340 | 345 | 72,500 | 345 |
| 2008-12-24 | 348 | 353 | 341 | 350 | 184,100 | 350 |
| 2008-12-22 | 352 | 367 | 335 | 367 | 339,800 | 367 |
| 2008-12-19 | 410 | 420 | 366 | 377 | 351,900 | 377 |
| 2008-12-18 | 437 | 445 | 418 | 423 | 435,700 | 423 |
| 2008-12-17 | 454 | 460 | 431 | 440 | 132,200 | 440 |
| 2008-12-16 | 420 | 446 | 412 | 439 | 226,200 | 439 |
| 2008-12-15 | 380 | 414 | 380 | 410 | 193,800 | 410 |
| 2008-12-12 | 383 | 388 | 369 | 377 | 116,900 | 377 |
| 2008-12-11 | 375 | 381 | 365 | 379 | 128,700 | 379 |
| 2008-12-10 | 385 | 394 | 373 | 388 | 81,600 | 388 |
| 2008-12-09 | 395 | 397 | 383 | 390 | 38,500 | 390 |
| 2008-12-08 | 383 | 395 | 373 | 393 | 88,900 | 393 |
| 2008-12-05 | 375 | 386 | 371 | 379 | 96,500 | 379 |
| 2008-12-04 | 368 | 386 | 363 | 378 | 135,400 | 378 |
| 2008-12-03 | 353 | 370 | 348 | 368 | 112,500 | 368 |
| 2008-12-02 | 340 | 360 | 339 | 356 | 65,200 | 356 |
| 2008-12-01 | 361 | 361 | 346 | 355 | 103,000 | 355 |
| 2008-11-28 | 338 | 368 | 338 | 368 | 131,100 | 368 |
| 2008-11-27 | 341 | 345 | 335 | 343 | 68,000 | 343 |
| 2008-11-26 | 344 | 347 | 331 | 334 | 57,400 | 334 |
| 2008-11-25 | 353 | 363 | 330 | 344 | 87,300 | 344 |
| 2008-11-21 | 320 | 350 | 316 | 348 | 146,400 | 348 |
| 2008-11-20 | 353 | 353 | 330 | 330 | 145,800 | 330 |
| 2008-11-19 | 376 | 384 | 362 | 368 | 93,900 | 368 |
| 2008-11-18 | 367 | 377 | 359 | 372 | 112,100 | 372 |
| 2008-11-17 | 350 | 373 | 348 | 367 | 126,700 | 367 |
| 2008-11-14 | 364 | 364 | 340 | 346 | 99,000 | 346 |
| 2008-11-13 | 350 | 353 | 337 | 339 | 180,900 | 339 |
| 2008-11-12 | 366 | 380 | 360 | 364 | 187,500 | 364 |
| 2008-11-11 | 395 | 395 | 366 | 371 | 290,800 | 371 |
| 2008-11-10 | 410 | 423 | 390 | 406 | 180,400 | 406 |
| 2008-11-07 | 420 | 423 | 396 | 405 | 154,900 | 405 |
| 2008-11-06 | 460 | 468 | 444 | 448 | 100,600 | 448 |
| 2008-11-05 | 480 | 494 | 476 | 488 | 82,500 | 488 |
| 2008-11-04 | 482 | 503 | 463 | 470 | 121,300 | 470 |
| 2008-10-31 | 480 | 495 | 462 | 489 | 78,400 | 489 |
| 2008-10-30 | 426 | 475 | 426 | 475 | 85,400 | 475 |
| 2008-10-29 | 450 | 450 | 417 | 431 | 72,900 | 431 |
| 2008-10-28 | 352 | 414 | 350 | 414 | 92,100 | 414 |
| 2008-10-27 | 400 | 410 | 366 | 367 | 122,300 | 367 |
| 2008-10-24 | 424 | 435 | 391 | 393 | 87,200 | 393 |
| 2008-10-23 | 420 | 427 | 400 | 423 | 128,700 | 423 |
| 2008-10-22 | 468 | 468 | 440 | 442 | 71,900 | 442 |
| 2008-10-21 | 493 | 495 | 475 | 485 | 88,700 | 485 |
| 2008-10-20 | 444 | 466 | 436 | 463 | 75,400 | 463 |
| 2008-10-17 | 453 | 455 | 418 | 437 | 120,800 | 437 |
| 2008-10-16 | 419 | 439 | 419 | 423 | 118,500 | 423 |
| 2008-10-15 | 475 | 490 | 438 | 465 | 136,100 | 465 |
| 2008-10-14 | 454 | 465 | 451 | 465 | 88,100 | 465 |
| 2008-10-10 | 375 | 391 | 367 | 385 | 204,700 | 385 |
| 2008-10-09 | 410 | 431 | 396 | 417 | 166,800 | 417 |
| 2008-10-08 | 406 | 435 | 395 | 408 | 264,700 | 408 |
| 2008-10-07 | 400 | 426 | 374 | 421 | 302,600 | 421 |
| 2008-10-06 | 453 | 454 | 401 | 415 | 237,700 | 415 |
| 2008-10-03 | 488 | 492 | 456 | 463 | 226,200 | 463 |
| 2008-10-02 | 540 | 540 | 494 | 497 | 232,700 | 497 |
| 2008-10-01 | 553 | 553 | 532 | 545 | 166,800 | 545 |
| 2008-09-30 | 542 | 543 | 502 | 533 | 242,300 | 533 |
| 2008-09-29 | 610 | 611 | 570 | 572 | 169,800 | 572 |
| 2008-09-26 | 593 | 611 | 586 | 605 | 380,500 | 605 |
| 2008-09-25 | 577 | 603 | 576 | 593 | 225,700 | 593 |
| 2008-09-24 | 595 | 608 | 572 | 600 | 431,800 | 600 |
| 2008-09-22 | 549 | 626 | 530 | 612 | 770,600 | 612 |
| 2008-09-19 | 521 | 531 | 496 | 529 | 408,000 | 529 |
| 2008-09-18 | 512 | 535 | 507 | 514 | 184,700 | 514 |
| 2008-09-17 | 558 | 558 | 525 | 532 | 131,000 | 532 |
| 2008-09-16 | 526 | 547 | 525 | 532 | 145,100 | 532 |
| 2008-09-12 | 581 | 596 | 564 | 566 | 175,700 | 566 |
| 2008-09-11 | 627 | 632 | 591 | 591 | 112,600 | 591 |
| 2008-09-10 | 640 | 654 | 632 | 634 | 91,200 | 634 |
| 2008-09-09 | 665 | 669 | 647 | 651 | 82,100 | 651 |
| 2008-09-08 | 653 | 676 | 650 | 655 | 70,100 | 655 |
| 2008-09-05 | 629 | 654 | 625 | 646 | 146,300 | 646 |
| 2008-09-04 | 632 | 660 | 632 | 639 | 115,300 | 639 |
| 2008-09-03 | 657 | 668 | 635 | 637 | 105,800 | 637 |
| 2008-09-02 | 680 | 687 | 653 | 654 | 76,100 | 654 |
| 2008-09-01 | 695 | 699 | 685 | 685 | 69,600 | 685 |
| 2008-08-29 | 673 | 705 | 673 | 705 | 147,100 | 705 |
| 2008-08-28 | 690 | 698 | 655 | 666 | 132,400 | 666 |
| 2008-08-27 | 707 | 712 | 692 | 694 | 107,400 | 694 |
| 2008-08-26 | 706 | 716 | 700 | 715 | 92,000 | 715 |
| 2008-08-25 | 703 | 724 | 698 | 716 | 71,300 | 716 |
| 2008-08-22 | 706 | 708 | 685 | 696 | 65,800 | 696 |
| 2008-08-21 | 702 | 711 | 698 | 706 | 90,900 | 706 |
| 2008-08-20 | 706 | 719 | 702 | 708 | 95,900 | 708 |
| 2008-08-19 | 727 | 728 | 702 | 720 | 95,200 | 720 |
| 2008-08-18 | 709 | 729 | 709 | 725 | 78,300 | 725 |
| 2008-08-15 | 705 | 708 | 692 | 707 | 91,300 | 707 |
| 2008-08-14 | 688 | 709 | 680 | 699 | 123,600 | 699 |
| 2008-08-13 | 680 | 687 | 671 | 681 | 137,700 | 681 |
| 2008-08-12 | 697 | 697 | 676 | 678 | 94,600 | 678 |
| 2008-08-11 | 671 | 700 | 671 | 696 | 164,500 | 696 |
| 2008-08-08 | 658 | 679 | 655 | 668 | 161,500 | 668 |
| 2008-08-07 | 704 | 708 | 655 | 668 | 296,300 | 668 |
| 2008-08-06 | 712 | 725 | 689 | 701 | 277,000 | 701 |
| 2008-08-05 | 732 | 756 | 706 | 707 | 212,300 | 707 |
| 2008-08-04 | 775 | 784 | 720 | 725 | 152,800 | 725 |
| 2008-08-01 | 780 | 790 | 772 | 776 | 86,800 | 776 |
| 2008-07-31 | 853 | 854 | 777 | 799 | 231,700 | 799 |
| 2008-07-30 | 854 | 866 | 840 | 843 | 69,500 | 843 |
| 2008-07-29 | 857 | 860 | 825 | 841 | 137,500 | 841 |
| 2008-07-28 | 904 | 908 | 880 | 884 | 70,900 | 884 |
| 2008-07-25 | 921 | 925 | 898 | 900 | 80,700 | 900 |
| 2008-07-24 | 915 | 922 | 907 | 921 | 91,300 | 921 |
| 2008-07-23 | 881 | 915 | 880 | 904 | 116,000 | 904 |
| 2008-07-22 | 845 | 874 | 845 | 873 | 99,700 | 873 |
| 2008-07-18 | 880 | 888 | 849 | 855 | 122,500 | 855 |
| 2008-07-17 | 858 | 879 | 858 | 870 | 92,700 | 870 |
| 2008-07-16 | 843 | 860 | 841 | 848 | 70,200 | 848 |
| 2008-07-15 | 865 | 872 | 853 | 860 | 92,100 | 860 |
| 2008-07-14 | 851 | 878 | 842 | 865 | 115,100 | 865 |
| 2008-07-11 | 867 | 872 | 855 | 858 | 122,900 | 858 |
| 2008-07-10 | 889 | 898 | 866 | 866 | 158,800 | 866 |
| 2008-07-09 | 878 | 913 | 877 | 889 | 126,700 | 889 |
| 2008-07-08 | 917 | 917 | 870 | 877 | 115,100 | 877 |
| 2008-07-07 | 909 | 924 | 886 | 917 | 111,400 | 917 |
| 2008-07-04 | 887 | 915 | 886 | 909 | 147,300 | 909 |
| 2008-07-03 | 871 | 890 | 865 | 873 | 179,400 | 873 |
| 2008-07-02 | 941 | 941 | 878 | 901 | 146,700 | 901 |
| 2008-07-01 | 961 | 972 | 941 | 945 | 101,600 | 945 |
| 2008-06-30 | 942 | 952 | 932 | 951 | 85,700 | 951 |
| 2008-06-27 | 941 | 948 | 928 | 943 | 102,100 | 943 |
| 2008-06-26 | 990 | 990 | 954 | 959 | 164,400 | 959 |
| 2008-06-25 | 968 | 976 | 940 | 973 | 129,400 | 973 |
| 2008-06-24 | 963 | 969 | 951 | 959 | 65,200 | 959 |
| 2008-06-23 | 960 | 971 | 925 | 960 | 137,400 | 960 |
| 2008-06-20 | 982 | 994 | 967 | 973 | 105,700 | 973 |
| 2008-06-19 | 1,015 | 1,019 | 973 | 982 | 185,500 | 982 |
| 2008-06-18 | 993 | 1,027 | 992 | 1,013 | 215,800 | 1,013 |
| 2008-06-17 | 992 | 992 | 975 | 983 | 104,200 | 983 |
| 2008-06-16 | 986 | 996 | 973 | 992 | 62,100 | 992 |
| 2008-06-13 | 956 | 986 | 954 | 980 | 125,800 | 980 |
| 2008-06-12 | 962 | 978 | 947 | 961 | 116,900 | 961 |
| 2008-06-11 | 981 | 1,000 | 968 | 982 | 82,100 | 982 |
| 2008-06-10 | 1,009 | 1,014 | 986 | 991 | 112,600 | 991 |
| 2008-06-09 | 989 | 1,024 | 989 | 999 | 183,700 | 999 |
| 2008-06-06 | 1,043 | 1,063 | 1,029 | 1,029 | 113,500 | 1,029 |
| 2008-06-05 | 1,030 | 1,055 | 1,019 | 1,051 | 141,300 | 1,051 |
| 2008-06-04 | 989 | 1,044 | 989 | 1,044 | 123,500 | 1,044 |
| 2008-06-03 | 985 | 1,011 | 982 | 995 | 141,100 | 995 |
| 2008-06-02 | 1,038 | 1,040 | 1,003 | 1,010 | 180,600 | 1,010 |
| 2008-05-30 | 991 | 1,043 | 986 | 1,043 | 281,800 | 1,043 |
| 2008-05-29 | 940 | 975 | 940 | 971 | 128,500 | 971 |
| 2008-05-28 | 952 | 953 | 923 | 931 | 166,800 | 931 |
| 2008-05-27 | 947 | 965 | 947 | 962 | 84,000 | 962 |
| 2008-05-26 | 970 | 973 | 941 | 952 | 147,800 | 952 |
| 2008-05-23 | 1,007 | 1,013 | 970 | 970 | 268,100 | 970 |
| 2008-05-22 | 961 | 1,039 | 960 | 997 | 445,400 | 997 |
| 2008-05-21 | 940 | 1,015 | 940 | 968 | 430,400 | 968 |
| 2008-05-20 | 927 | 949 | 920 | 940 | 200,200 | 940 |
| 2008-05-19 | 916 | 930 | 911 | 918 | 128,600 | 918 |
| 2008-05-16 | 927 | 930 | 903 | 916 | 131,200 | 916 |
| 2008-05-15 | 895 | 921 | 895 | 918 | 253,000 | 918 |
| 2008-05-14 | 852 | 885 | 845 | 884 | 322,100 | 884 |
| 2008-05-13 | 835 | 846 | 823 | 843 | 237,700 | 843 |
| 2008-05-12 | 801 | 846 | 791 | 824 | 415,700 | 824 |
| 2008-05-09 | 877 | 878 | 832 | 836 | 203,900 | 836 |
| 2008-05-08 | 858 | 872 | 856 | 867 | 123,400 | 867 |
| 2008-05-07 | 860 | 865 | 853 | 861 | 192,500 | 861 |
| 2008-05-02 | 835 | 854 | 822 | 847 | 256,800 | 847 |
| 2008-05-01 | 831 | 846 | 815 | 834 | 245,100 | 834 |
| 2008-04-30 | 812 | 840 | 806 | 831 | 253,800 | 831 |
| 2008-04-28 | 799 | 814 | 793 | 804 | 180,800 | 804 |
| 2008-04-25 | 780 | 790 | 774 | 789 | 188,200 | 789 |
| 2008-04-24 | 777 | 778 | 755 | 767 | 201,600 | 767 |
| 2008-04-23 | 773 | 775 | 766 | 771 | 242,300 | 771 |
| 2008-04-22 | 782 | 782 | 768 | 773 | 194,100 | 773 |
| 2008-04-21 | 777 | 785 | 771 | 782 | 231,000 | 782 |
| 2008-04-18 | 746 | 757 | 741 | 757 | 122,600 | 757 |
| 2008-04-17 | 754 | 762 | 741 | 743 | 179,300 | 743 |
| 2008-04-16 | 734 | 749 | 728 | 746 | 134,500 | 746 |
| 2008-04-15 | 732 | 734 | 718 | 728 | 158,800 | 728 |
| 2008-04-14 | 718 | 735 | 712 | 732 | 185,200 | 732 |
| 2008-04-11 | 737 | 740 | 721 | 732 | 153,000 | 732 |
| 2008-04-10 | 718 | 735 | 711 | 730 | 164,700 | 730 |
| 2008-04-09 | 751 | 756 | 726 | 731 | 229,600 | 731 |
| 2008-04-08 | 772 | 782 | 740 | 749 | 259,100 | 749 |
| 2008-04-07 | 762 | 770 | 744 | 765 | 199,800 | 765 |
| 2008-04-04 | 790 | 791 | 764 | 767 | 207,600 | 767 |
| 2008-04-03 | 786 | 798 | 782 | 789 | 143,600 | 789 |
| 2008-04-02 | 790 | 798 | 770 | 781 | 315,100 | 781 |
| 2008-04-01 | 817 | 818 | 768 | 780 | 535,800 | 780 |
| 2008-03-31 | 877 | 877 | 837 | 847 | 223,600 | 847 |
| 2008-03-28 | 871 | 889 | 851 | 878 | 160,100 | 878 |
| 2008-03-27 | 889 | 895 | 853 | 870 | 188,200 | 870 |
| 2008-03-26 | 908 | 918 | 876 | 909 | 174,900 | 909 |
| 2008-03-25 | 917 | 950 | 906 | 927 | 287,700 | 927 |
| 2008-03-24 | 927 | 931 | 904 | 911 | 204,700 | 911 |
| 2008-03-21 | 870 | 935 | 852 | 932 | 353,900 | 932 |
| 2008-03-19 | 870 | 889 | 857 | 869 | 204,200 | 869 |
| 2008-03-18 | 838 | 859 | 831 | 852 | 155,800 | 852 |
| 2008-03-17 | 866 | 866 | 814 | 837 | 181,300 | 837 |
| 2008-03-14 | 910 | 938 | 858 | 866 | 295,900 | 866 |
| 2008-03-13 | 915 | 928 | 894 | 910 | 181,000 | 910 |
| 2008-03-12 | 940 | 950 | 926 | 930 | 228,100 | 930 |
| 2008-03-11 | 865 | 909 | 857 | 908 | 211,900 | 908 |
| 2008-03-10 | 914 | 933 | 878 | 883 | 237,200 | 883 |
| 2008-03-07 | 926 | 950 | 910 | 924 | 211,200 | 924 |
| 2008-03-06 | 940 | 964 | 940 | 957 | 223,200 | 957 |
| 2008-03-05 | 928 | 948 | 910 | 932 | 179,600 | 932 |
| 2008-03-04 | 958 | 962 | 925 | 938 | 366,000 | 938 |
| 2008-03-03 | 971 | 991 | 956 | 963 | 280,200 | 963 |
| 2008-02-29 | 1,046 | 1,055 | 1,032 | 1,041 | 310,900 | 1,041 |
| 2008-02-28 | 1,085 | 1,094 | 1,066 | 1,086 | 97,800 | 1,086 |
| 2008-02-27 | 1,081 | 1,103 | 1,070 | 1,097 | 144,400 | 1,097 |
| 2008-02-26 | 1,117 | 1,135 | 1,069 | 1,076 | 225,700 | 1,076 |
| 2008-02-25 | 1,125 | 1,150 | 1,114 | 1,116 | 224,600 | 1,116 |
| 2008-02-22 | 1,077 | 1,127 | 1,075 | 1,125 | 168,000 | 1,125 |
| 2008-02-21 | 1,058 | 1,098 | 1,058 | 1,096 | 187,300 | 1,096 |
| 2008-02-20 | 1,068 | 1,068 | 1,043 | 1,048 | 156,700 | 1,048 |
| 2008-02-19 | 1,061 | 1,077 | 1,060 | 1,068 | 93,900 | 1,068 |
| 2008-02-18 | 1,056 | 1,087 | 1,050 | 1,057 | 110,300 | 1,057 |
| 2008-02-15 | 1,005 | 1,051 | 1,001 | 1,045 | 128,400 | 1,045 |
| 2008-02-14 | 1,010 | 1,034 | 1,000 | 1,025 | 181,600 | 1,025 |
| 2008-02-13 | 968 | 1,009 | 968 | 984 | 248,100 | 984 |
| 2008-02-12 | 935 | 986 | 933 | 958 | 300,400 | 958 |
| 2008-02-08 | 948 | 956 | 918 | 935 | 334,900 | 935 |
| 2008-02-07 | 870 | 870 | 830 | 858 | 96,100 | 858 |
| 2008-02-06 | 891 | 900 | 850 | 860 | 117,900 | 860 |
| 2008-02-05 | 915 | 928 | 894 | 901 | 135,900 | 901 |
| 2008-02-04 | 908 | 917 | 903 | 911 | 95,300 | 911 |
| 2008-02-01 | 895 | 900 | 871 | 891 | 117,700 | 891 |
| 2008-01-31 | 849 | 900 | 844 | 899 | 192,600 | 899 |
| 2008-01-30 | 876 | 882 | 844 | 852 | 147,000 | 852 |
| 2008-01-29 | 876 | 880 | 839 | 873 | 136,900 | 873 |
| 2008-01-28 | 890 | 896 | 843 | 846 | 148,900 | 846 |
| 2008-01-25 | 854 | 892 | 854 | 890 | 125,900 | 890 |
| 2008-01-24 | 836 | 857 | 830 | 843 | 152,100 | 843 |
| 2008-01-23 | 834 | 844 | 810 | 823 | 119,400 | 823 |
| 2008-01-22 | 807 | 835 | 800 | 804 | 176,000 | 804 |
| 2008-01-21 | 880 | 881 | 845 | 847 | 182,400 | 847 |
| 2008-01-18 | 845 | 901 | 832 | 893 | 304,100 | 893 |
| 2008-01-17 | 821 | 872 | 815 | 855 | 251,700 | 855 |
| 2008-01-16 | 825 | 865 | 812 | 821 | 235,200 | 821 |
| 2008-01-15 | 918 | 931 | 875 | 878 | 158,400 | 878 |
| 2008-01-11 | 961 | 980 | 900 | 927 | 179,000 | 927 |
| 2008-01-10 | 988 | 988 | 964 | 969 | 94,400 | 969 |
| 2008-01-09 | 984 | 985 | 951 | 978 | 246,600 | 978 |
| 2008-01-08 | 1,000 | 1,010 | 981 | 1,004 | 156,200 | 1,004 |
| 2008-01-07 | 1,017 | 1,042 | 1,003 | 1,018 | 170,600 | 1,018 |
| 2008-01-04 | 1,097 | 1,099 | 1,034 | 1,037 | 84,000 | 1,037 |
分割・併合履歴 ： [1990-03-27]1株→1.02株