6463 TPR(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 357 | 361 | 356 | 360 | 50,700 | 360 |
| 2009-12-29 | 351 | 357 | 351 | 354 | 22,400 | 354 |
| 2009-12-28 | 348 | 356 | 346 | 350 | 47,200 | 350 |
| 2009-12-25 | 349 | 352 | 343 | 343 | 66,900 | 343 |
| 2009-12-24 | 339 | 346 | 339 | 342 | 77,800 | 342 |
| 2009-12-22 | 333 | 344 | 331 | 335 | 74,600 | 335 |
| 2009-12-21 | 333 | 333 | 329 | 330 | 57,600 | 330 |
| 2009-12-18 | 326 | 332 | 326 | 329 | 65,600 | 329 |
| 2009-12-17 | 323 | 328 | 323 | 326 | 56,400 | 326 |
| 2009-12-16 | 317 | 325 | 317 | 319 | 60,100 | 319 |
| 2009-12-15 | 314 | 320 | 311 | 320 | 43,900 | 320 |
| 2009-12-14 | 320 | 323 | 310 | 314 | 172,000 | 314 |
| 2009-12-11 | 332 | 336 | 311 | 323 | 470,500 | 323 |
| 2009-12-10 | 355 | 363 | 334 | 337 | 226,900 | 337 |
| 2009-12-09 | 354 | 366 | 354 | 358 | 110,700 | 358 |
| 2009-12-08 | 355 | 359 | 353 | 354 | 28,100 | 354 |
| 2009-12-07 | 361 | 365 | 346 | 350 | 47,000 | 350 |
| 2009-12-04 | 363 | 364 | 347 | 353 | 42,000 | 353 |
| 2009-12-03 | 349 | 368 | 345 | 359 | 72,500 | 359 |
| 2009-12-02 | 345 | 348 | 342 | 347 | 34,800 | 347 |
| 2009-12-01 | 338 | 346 | 332 | 346 | 61,800 | 346 |
| 2009-11-30 | 326 | 339 | 323 | 339 | 28,300 | 339 |
| 2009-11-27 | 328 | 335 | 318 | 321 | 51,200 | 321 |
| 2009-11-26 | 322 | 333 | 317 | 331 | 66,400 | 331 |
| 2009-11-25 | 321 | 324 | 316 | 318 | 34,000 | 318 |
| 2009-11-24 | 328 | 329 | 317 | 321 | 44,000 | 321 |
| 2009-11-20 | 320 | 330 | 319 | 328 | 98,700 | 328 |
| 2009-11-19 | 328 | 334 | 319 | 325 | 67,200 | 325 |
| 2009-11-18 | 332 | 336 | 326 | 328 | 55,900 | 328 |
| 2009-11-17 | 340 | 341 | 333 | 336 | 37,900 | 336 |
| 2009-11-16 | 333 | 343 | 332 | 337 | 44,100 | 337 |
| 2009-11-13 | 344 | 349 | 331 | 339 | 143,500 | 339 |
| 2009-11-12 | 360 | 360 | 341 | 349 | 85,900 | 349 |
| 2009-11-11 | 364 | 364 | 355 | 356 | 25,800 | 356 |
| 2009-11-10 | 364 | 368 | 356 | 360 | 94,000 | 360 |
| 2009-11-09 | 359 | 371 | 356 | 363 | 59,900 | 363 |
| 2009-11-06 | 376 | 376 | 363 | 364 | 92,300 | 364 |
| 2009-11-05 | 373 | 388 | 360 | 377 | 230,900 | 377 |
| 2009-11-04 | 357 | 368 | 356 | 368 | 37,800 | 368 |
| 2009-11-02 | 355 | 363 | 353 | 361 | 55,700 | 361 |
| 2009-10-30 | 369 | 374 | 363 | 374 | 60,800 | 374 |
| 2009-10-29 | 355 | 365 | 353 | 365 | 106,900 | 365 |
| 2009-10-28 | 365 | 367 | 351 | 365 | 85,000 | 365 |
| 2009-10-27 | 371 | 371 | 362 | 366 | 88,200 | 366 |
| 2009-10-26 | 370 | 376 | 369 | 375 | 44,300 | 375 |
| 2009-10-23 | 373 | 379 | 368 | 371 | 89,700 | 371 |
| 2009-10-22 | 368 | 371 | 363 | 370 | 96,300 | 370 |
| 2009-10-21 | 374 | 377 | 366 | 369 | 230,700 | 369 |
| 2009-10-20 | 395 | 396 | 380 | 383 | 92,000 | 383 |
| 2009-10-19 | 401 | 405 | 384 | 386 | 102,100 | 386 |
| 2009-10-16 | 389 | 397 | 388 | 397 | 55,200 | 397 |
| 2009-10-15 | 389 | 392 | 385 | 388 | 95,900 | 388 |
| 2009-10-14 | 386 | 387 | 379 | 386 | 122,600 | 386 |
| 2009-10-13 | 394 | 400 | 384 | 385 | 164,200 | 385 |
| 2009-10-09 | 387 | 394 | 387 | 391 | 58,800 | 391 |
| 2009-10-08 | 404 | 404 | 384 | 387 | 132,600 | 387 |
| 2009-10-07 | 398 | 409 | 398 | 407 | 87,400 | 407 |
| 2009-10-06 | 390 | 395 | 386 | 393 | 74,100 | 393 |
| 2009-10-05 | 387 | 401 | 381 | 395 | 76,800 | 395 |
| 2009-10-02 | 396 | 398 | 372 | 397 | 64,300 | 397 |
| 2009-10-01 | 418 | 420 | 406 | 406 | 63,900 | 406 |
| 2009-09-30 | 415 | 426 | 413 | 426 | 48,500 | 426 |
| 2009-09-29 | 421 | 428 | 404 | 412 | 137,700 | 412 |
| 2009-09-28 | 422 | 431 | 416 | 420 | 88,600 | 420 |
| 2009-09-25 | 444 | 444 | 430 | 432 | 155,200 | 432 |
| 2009-09-24 | 443 | 451 | 431 | 437 | 256,100 | 437 |
| 2009-09-18 | 440 | 463 | 435 | 451 | 1,313,000 | 451 |
| 2009-09-17 | 414 | 468 | 413 | 450 | 2,075,800 | 450 |
| 2009-09-16 | 384 | 397 | 383 | 389 | 61,700 | 389 |
| 2009-09-15 | 387 | 391 | 376 | 376 | 43,900 | 376 |
| 2009-09-14 | 398 | 399 | 385 | 389 | 76,400 | 389 |
| 2009-09-11 | 400 | 403 | 398 | 400 | 54,000 | 400 |
| 2009-09-10 | 404 | 408 | 400 | 405 | 25,100 | 405 |
| 2009-09-09 | 405 | 405 | 399 | 400 | 29,900 | 400 |
| 2009-09-08 | 400 | 410 | 394 | 403 | 20,800 | 403 |
| 2009-09-07 | 400 | 405 | 393 | 398 | 50,800 | 398 |
| 2009-09-04 | 403 | 405 | 397 | 401 | 33,400 | 401 |
| 2009-09-03 | 407 | 408 | 401 | 404 | 39,800 | 404 |
| 2009-09-02 | 415 | 415 | 410 | 411 | 26,200 | 411 |
| 2009-09-01 | 418 | 424 | 413 | 424 | 27,700 | 424 |
| 2009-08-31 | 414 | 423 | 410 | 414 | 20,300 | 414 |
| 2009-08-28 | 416 | 417 | 405 | 414 | 81,400 | 414 |
| 2009-08-27 | 434 | 434 | 416 | 418 | 41,800 | 418 |
| 2009-08-26 | 430 | 433 | 425 | 429 | 63,100 | 429 |
| 2009-08-25 | 431 | 431 | 418 | 426 | 43,100 | 426 |
| 2009-08-24 | 435 | 435 | 425 | 431 | 30,300 | 431 |
| 2009-08-21 | 421 | 426 | 412 | 420 | 29,400 | 420 |
| 2009-08-20 | 423 | 433 | 416 | 426 | 50,600 | 426 |
| 2009-08-19 | 415 | 427 | 415 | 423 | 31,700 | 423 |
| 2009-08-18 | 418 | 424 | 408 | 413 | 45,600 | 413 |
| 2009-08-17 | 434 | 435 | 420 | 423 | 50,100 | 423 |
| 2009-08-14 | 440 | 441 | 432 | 434 | 50,800 | 434 |
| 2009-08-13 | 442 | 446 | 438 | 443 | 36,900 | 443 |
| 2009-08-12 | 441 | 444 | 437 | 437 | 23,100 | 437 |
| 2009-08-11 | 442 | 445 | 439 | 445 | 27,300 | 445 |
| 2009-08-10 | 439 | 450 | 436 | 444 | 33,800 | 444 |
| 2009-08-07 | 426 | 433 | 425 | 431 | 21,300 | 431 |
| 2009-08-06 | 425 | 439 | 425 | 431 | 45,300 | 431 |
| 2009-08-05 | 446 | 446 | 425 | 432 | 34,600 | 432 |
| 2009-08-04 | 449 | 453 | 445 | 449 | 34,800 | 449 |
| 2009-08-03 | 445 | 446 | 441 | 444 | 17,200 | 444 |
| 2009-07-31 | 440 | 455 | 438 | 440 | 25,000 | 440 |
| 2009-07-30 | 427 | 443 | 424 | 437 | 65,300 | 437 |
| 2009-07-29 | 448 | 449 | 439 | 442 | 24,800 | 442 |
| 2009-07-28 | 453 | 453 | 441 | 447 | 26,500 | 447 |
| 2009-07-27 | 449 | 465 | 448 | 452 | 43,000 | 452 |
| 2009-07-24 | 424 | 447 | 423 | 447 | 121,300 | 447 |
| 2009-07-23 | 418 | 423 | 413 | 413 | 23,400 | 413 |
| 2009-07-22 | 407 | 417 | 405 | 415 | 51,600 | 415 |
| 2009-07-21 | 410 | 415 | 404 | 407 | 32,100 | 407 |
| 2009-07-17 | 403 | 409 | 395 | 399 | 62,100 | 399 |
| 2009-07-16 | 387 | 407 | 386 | 393 | 65,500 | 393 |
| 2009-07-15 | 390 | 391 | 371 | 377 | 43,200 | 377 |
| 2009-07-14 | 382 | 392 | 368 | 385 | 71,700 | 385 |
| 2009-07-13 | 406 | 407 | 361 | 372 | 90,900 | 372 |
| 2009-07-10 | 422 | 423 | 405 | 410 | 48,600 | 410 |
| 2009-07-09 | 417 | 424 | 412 | 415 | 42,500 | 415 |
| 2009-07-08 | 435 | 437 | 426 | 427 | 40,700 | 427 |
| 2009-07-07 | 445 | 448 | 432 | 435 | 37,800 | 435 |
| 2009-07-06 | 451 | 452 | 436 | 442 | 42,600 | 442 |
| 2009-07-03 | 451 | 457 | 448 | 456 | 23,800 | 456 |
| 2009-07-02 | 462 | 463 | 452 | 456 | 30,600 | 456 |
| 2009-07-01 | 450 | 465 | 450 | 458 | 61,500 | 458 |
| 2009-06-30 | 469 | 476 | 456 | 457 | 46,400 | 457 |
| 2009-06-29 | 484 | 484 | 460 | 469 | 47,400 | 469 |
| 2009-06-26 | 478 | 485 | 470 | 483 | 72,500 | 483 |
| 2009-06-25 | 476 | 478 | 463 | 470 | 59,500 | 470 |
| 2009-06-24 | 461 | 475 | 456 | 463 | 78,300 | 463 |
| 2009-06-23 | 452 | 459 | 442 | 456 | 80,200 | 456 |
| 2009-06-22 | 453 | 465 | 445 | 458 | 76,100 | 458 |
| 2009-06-19 | 442 | 455 | 436 | 448 | 141,200 | 448 |
| 2009-06-18 | 448 | 448 | 433 | 437 | 35,900 | 437 |
| 2009-06-17 | 439 | 446 | 436 | 442 | 54,500 | 442 |
| 2009-06-16 | 446 | 452 | 431 | 439 | 63,100 | 439 |
| 2009-06-15 | 460 | 461 | 453 | 461 | 45,000 | 461 |
| 2009-06-12 | 471 | 473 | 450 | 462 | 140,700 | 462 |
| 2009-06-11 | 482 | 483 | 467 | 475 | 55,700 | 475 |
| 2009-06-10 | 485 | 486 | 471 | 482 | 50,900 | 482 |
| 2009-06-09 | 479 | 492 | 471 | 480 | 101,000 | 480 |
| 2009-06-08 | 460 | 480 | 460 | 476 | 89,000 | 476 |
| 2009-06-05 | 463 | 464 | 450 | 455 | 70,300 | 455 |
| 2009-06-04 | 449 | 467 | 448 | 460 | 118,400 | 460 |
| 2009-06-03 | 430 | 455 | 430 | 450 | 120,300 | 450 |
| 2009-06-02 | 436 | 439 | 427 | 429 | 46,300 | 429 |
| 2009-06-01 | 413 | 435 | 413 | 431 | 75,200 | 431 |
| 2009-05-29 | 408 | 417 | 402 | 410 | 86,200 | 410 |
| 2009-05-28 | 388 | 433 | 388 | 418 | 162,800 | 418 |
| 2009-05-27 | 391 | 399 | 391 | 392 | 48,900 | 392 |
| 2009-05-26 | 395 | 396 | 385 | 391 | 51,200 | 391 |
| 2009-05-25 | 379 | 387 | 379 | 387 | 40,900 | 387 |
| 2009-05-22 | 386 | 389 | 377 | 379 | 103,000 | 379 |
| 2009-05-21 | 388 | 393 | 385 | 388 | 51,500 | 388 |
| 2009-05-20 | 387 | 405 | 386 | 389 | 105,700 | 389 |
| 2009-05-19 | 398 | 399 | 385 | 386 | 62,700 | 386 |
| 2009-05-18 | 399 | 400 | 385 | 386 | 125,800 | 386 |
| 2009-05-15 | 383 | 405 | 383 | 405 | 64,700 | 405 |
| 2009-05-14 | 396 | 401 | 377 | 380 | 135,500 | 380 |
| 2009-05-13 | 438 | 439 | 409 | 411 | 81,800 | 411 |
| 2009-05-12 | 444 | 449 | 428 | 428 | 53,100 | 428 |
| 2009-05-11 | 453 | 462 | 440 | 440 | 71,600 | 440 |
| 2009-05-08 | 456 | 457 | 446 | 451 | 93,100 | 451 |
| 2009-05-07 | 436 | 456 | 433 | 452 | 100,100 | 452 |
| 2009-05-01 | 423 | 426 | 415 | 425 | 42,500 | 425 |
| 2009-04-30 | 417 | 433 | 412 | 431 | 118,400 | 431 |
| 2009-04-28 | 431 | 437 | 401 | 403 | 118,800 | 403 |
| 2009-04-27 | 400 | 454 | 400 | 431 | 258,400 | 431 |
| 2009-04-24 | 386 | 404 | 385 | 397 | 85,800 | 397 |
| 2009-04-23 | 380 | 385 | 365 | 383 | 70,900 | 383 |
| 2009-04-22 | 377 | 386 | 377 | 380 | 60,300 | 380 |
| 2009-04-21 | 377 | 386 | 368 | 379 | 107,300 | 379 |
| 2009-04-20 | 381 | 393 | 375 | 389 | 112,200 | 389 |
| 2009-04-17 | 360 | 377 | 360 | 376 | 92,600 | 376 |
| 2009-04-16 | 348 | 365 | 348 | 358 | 99,000 | 358 |
| 2009-04-15 | 355 | 358 | 350 | 353 | 61,600 | 353 |
| 2009-04-14 | 345 | 360 | 345 | 353 | 162,700 | 353 |
| 2009-04-13 | 323 | 349 | 320 | 340 | 122,400 | 340 |
| 2009-04-10 | 320 | 325 | 317 | 322 | 102,800 | 322 |
| 2009-04-09 | 303 | 310 | 303 | 308 | 95,300 | 308 |
| 2009-04-08 | 308 | 309 | 305 | 305 | 37,900 | 305 |
| 2009-04-07 | 317 | 319 | 290 | 310 | 130,100 | 310 |
| 2009-04-06 | 321 | 326 | 315 | 316 | 71,100 | 316 |
| 2009-04-03 | 310 | 320 | 309 | 314 | 106,200 | 314 |
| 2009-04-02 | 283 | 308 | 283 | 303 | 124,400 | 303 |
| 2009-04-01 | 281 | 281 | 277 | 279 | 19,100 | 279 |
| 2009-03-31 | 280 | 287 | 275 | 276 | 53,800 | 276 |
| 2009-03-30 | 286 | 292 | 282 | 282 | 49,400 | 282 |
| 2009-03-27 | 290 | 295 | 289 | 290 | 91,000 | 290 |
| 2009-03-26 | 282 | 288 | 281 | 285 | 125,700 | 285 |
| 2009-03-25 | 290 | 297 | 288 | 296 | 230,500 | 296 |
| 2009-03-24 | 293 | 294 | 289 | 290 | 102,800 | 290 |
| 2009-03-23 | 281 | 285 | 281 | 285 | 68,200 | 285 |
| 2009-03-19 | 285 | 285 | 280 | 281 | 58,100 | 281 |
| 2009-03-18 | 285 | 289 | 280 | 280 | 82,800 | 280 |
| 2009-03-17 | 271 | 281 | 270 | 280 | 67,500 | 280 |
| 2009-03-16 | 260 | 266 | 256 | 266 | 146,400 | 266 |
| 2009-03-13 | 248 | 263 | 248 | 253 | 157,400 | 253 |
| 2009-03-12 | 261 | 263 | 249 | 252 | 65,600 | 252 |
| 2009-03-11 | 269 | 270 | 262 | 265 | 49,400 | 265 |
| 2009-03-10 | 272 | 273 | 259 | 260 | 55,100 | 260 |
| 2009-03-09 | 281 | 282 | 271 | 272 | 75,100 | 272 |
| 2009-03-06 | 286 | 291 | 283 | 283 | 78,900 | 283 |
| 2009-03-05 | 299 | 301 | 293 | 296 | 62,900 | 296 |
| 2009-03-04 | 290 | 295 | 285 | 292 | 52,000 | 292 |
| 2009-03-03 | 290 | 297 | 287 | 292 | 37,700 | 292 |
| 2009-03-02 | 296 | 297 | 292 | 294 | 32,400 | 294 |
| 2009-02-27 | 304 | 306 | 297 | 297 | 34,700 | 297 |
| 2009-02-26 | 292 | 302 | 292 | 297 | 26,100 | 297 |
| 2009-02-25 | 306 | 306 | 292 | 295 | 66,800 | 295 |
| 2009-02-24 | 297 | 300 | 297 | 300 | 44,800 | 300 |
| 2009-02-23 | 300 | 303 | 296 | 298 | 36,000 | 298 |
| 2009-02-20 | 301 | 304 | 300 | 302 | 37,900 | 302 |
| 2009-02-19 | 304 | 306 | 300 | 301 | 67,300 | 301 |
| 2009-02-18 | 308 | 308 | 303 | 305 | 52,000 | 305 |
| 2009-02-17 | 321 | 322 | 313 | 315 | 37,600 | 315 |
| 2009-02-16 | 319 | 328 | 319 | 321 | 28,600 | 321 |
| 2009-02-13 | 322 | 327 | 314 | 318 | 78,900 | 318 |
| 2009-02-12 | 339 | 340 | 323 | 326 | 92,900 | 326 |
| 2009-02-10 | 357 | 362 | 350 | 354 | 36,800 | 354 |
| 2009-02-09 | 367 | 368 | 361 | 361 | 29,300 | 361 |
| 2009-02-06 | 367 | 374 | 364 | 366 | 26,900 | 366 |
| 2009-02-05 | 357 | 368 | 352 | 365 | 40,600 | 365 |
| 2009-02-04 | 354 | 362 | 353 | 361 | 72,800 | 361 |
| 2009-02-03 | 345 | 358 | 344 | 349 | 34,200 | 349 |
| 2009-02-02 | 355 | 360 | 340 | 342 | 60,700 | 342 |
| 2009-01-30 | 354 | 362 | 347 | 350 | 65,900 | 350 |
| 2009-01-29 | 354 | 363 | 354 | 363 | 76,100 | 363 |
| 2009-01-28 | 352 | 358 | 345 | 353 | 53,900 | 353 |
| 2009-01-27 | 339 | 360 | 339 | 352 | 106,100 | 352 |
| 2009-01-26 | 334 | 339 | 334 | 335 | 31,700 | 335 |
| 2009-01-23 | 343 | 346 | 333 | 334 | 54,500 | 334 |
| 2009-01-22 | 340 | 345 | 334 | 342 | 40,700 | 342 |
| 2009-01-21 | 336 | 344 | 333 | 333 | 72,700 | 333 |
| 2009-01-20 | 349 | 350 | 338 | 343 | 45,400 | 343 |
| 2009-01-19 | 354 | 358 | 345 | 351 | 42,700 | 351 |
| 2009-01-16 | 341 | 350 | 335 | 349 | 69,600 | 349 |
| 2009-01-15 | 346 | 349 | 340 | 341 | 66,400 | 341 |
| 2009-01-14 | 347 | 355 | 345 | 351 | 60,100 | 351 |
| 2009-01-13 | 355 | 356 | 345 | 346 | 76,000 | 346 |
| 2009-01-09 | 370 | 385 | 361 | 367 | 83,500 | 367 |
| 2009-01-08 | 372 | 382 | 371 | 373 | 61,100 | 373 |
| 2009-01-07 | 370 | 380 | 370 | 377 | 106,300 | 377 |
| 2009-01-06 | 370 | 375 | 365 | 373 | 54,600 | 373 |
| 2009-01-05 | 377 | 379 | 371 | 375 | 29,500 | 375 |
分割・併合履歴 ： [1990-03-27]1株→1.02株
