6463 TPR(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	830	833	810	824	140,800	824
2010-12-29	820	837	817	836	156,100	836
2010-12-28	802	822	801	818	100,200	818
2010-12-27	792	808	792	802	84,500	802
2010-12-24	803	806	794	797	161,000	797
2010-12-22	812	819	809	813	114,600	813
2010-12-21	812	821	807	807	101,100	807
2010-12-20	810	823	807	816	115,900	816
2010-12-17	828	829	815	820	125,200	820
2010-12-16	818	830	811	828	257,700	828
2010-12-15	803	815	801	815	124,600	815
2010-12-14	809	816	796	802	214,800	802
2010-12-13	780	809	779	805	240,000	805
2010-12-10	795	804	771	774	314,000	774
2010-12-09	804	808	794	804	171,300	804
2010-12-08	816	823	793	800	413,000	800
2010-12-07	798	819	791	816	320,100	816
2010-12-06	777	796	776	792	182,900	792
2010-12-03	772	783	769	779	106,300	779
2010-12-02	778	782	772	773	114,100	773
2010-12-01	760	765	746	764	131,500	764
2010-11-30	772	780	758	763	185,400	763
2010-11-29	730	771	728	771	340,300	771
2010-11-26	743	753	727	733	106,200	733
2010-11-25	742	748	737	740	182,100	740
2010-11-24	730	738	721	733	147,700	733
2010-11-22	732	756	730	751	194,100	751
2010-11-19	749	749	726	729	161,400	729
2010-11-18	736	745	728	742	125,600	742
2010-11-17	730	736	719	735	214,500	735
2010-11-16	707	742	707	733	385,700	733
2010-11-15	698	702	690	702	132,700	702
2010-11-12	690	693	682	689	86,300	689
2010-11-11	699	706	684	691	108,200	691
2010-11-10	690	699	678	698	186,400	698
2010-11-09	669	711	662	689	399,200	689
2010-11-08	629	645	626	644	120,100	644
2010-11-05	603	619	603	616	99,200	616
2010-11-04	590	599	589	590	45,500	590
2010-11-02	584	589	578	582	64,400	582
2010-11-01	589	602	588	591	64,000	591
2010-10-29	605	605	590	599	62,400	599
2010-10-28	628	628	606	606	120,100	606
2010-10-27	625	632	616	628	70,000	628
2010-10-26	629	634	616	619	49,600	619
2010-10-25	634	640	628	629	61,000	629
2010-10-22	637	638	627	632	56,100	632
2010-10-21	639	643	623	632	128,000	632
2010-10-20	603	636	595	633	198,300	633
2010-10-19	618	625	605	609	80,100	609
2010-10-18	609	620	607	615	55,500	615
2010-10-15	611	622	602	606	104,700	606
2010-10-14	614	624	614	618	89,300	618
2010-10-13	613	634	610	611	95,000	611
2010-10-12	640	641	606	614	99,500	614
2010-10-08	655	657	635	638	115,800	638
2010-10-07	667	682	657	664	169,100	664
2010-10-06	655	660	648	659	73,700	659
2010-10-05	643	660	637	654	92,900	654
2010-10-04	663	669	648	652	104,800	652
2010-10-01	656	669	647	666	170,100	666
2010-09-30	659	675	654	662	213,000	662
2010-09-29	643	658	638	653	101,900	653
2010-09-28	640	653	638	643	121,700	643
2010-09-27	624	640	623	640	74,700	640
2010-09-24	620	640	619	623	174,700	623
2010-09-22	650	656	638	640	132,400	640
2010-09-21	672	678	652	660	168,200	660
2010-09-17	641	679	631	677	327,600	677
2010-09-16	643	648	626	631	150,300	631
2010-09-15	609	628	593	625	134,600	625
2010-09-14	610	614	601	610	61,200	610
2010-09-13	606	611	594	610	114,900	610
2010-09-10	609	615	592	596	170,100	596
2010-09-09	600	608	596	601	99,400	601
2010-09-08	600	600	582	590	177,900	590
2010-09-07	600	633	595	613	285,900	613
2010-09-06	559	610	556	606	418,000	606
2010-09-03	556	564	547	556	231,600	556
2010-09-02	578	578	548	556	159,900	556
2010-09-01	566	576	557	562	131,700	562
2010-08-31	580	588	565	565	159,500	565
2010-08-30	616	616	596	598	133,400	598
2010-08-27	578	600	564	597	224,600	597
2010-08-26	594	609	582	587	144,100	587
2010-08-25	580	603	577	586	185,800	586
2010-08-24	593	604	587	589	237,000	589
2010-08-23	615	621	611	613	92,900	613
2010-08-20	624	631	619	621	67,000	621
2010-08-19	623	638	623	634	115,000	634
2010-08-18	634	644	620	623	187,500	623
2010-08-17	615	631	605	625	140,900	625
2010-08-16	629	632	613	615	185,000	615
2010-08-13	647	650	627	639	142,600	639
2010-08-12	620	647	620	646	167,200	646
2010-08-11	650	650	630	636	194,400	636
2010-08-10	671	674	652	655	188,700	655
2010-08-09	680	681	668	669	85,500	669
2010-08-06	670	689	660	685	194,100	685
2010-08-05	700	714	675	680	554,200	680
2010-08-04	717	719	702	714	319,000	714
2010-08-03	713	717	700	711	216,900	711
2010-08-02	673	699	666	692	191,900	692
2010-07-30	692	692	669	682	185,200	682
2010-07-29	697	709	692	694	126,400	694
2010-07-28	693	702	674	694	209,300	694
2010-07-27	697	713	675	677	232,900	677
2010-07-26	666	692	654	687	244,300	687
2010-07-23	646	665	642	659	187,200	659
2010-07-22	653	655	623	624	267,500	624
2010-07-21	680	693	663	663	149,300	663
2010-07-20	672	689	664	679	167,700	679
2010-07-16	693	700	673	677	159,800	677
2010-07-15	707	709	695	703	192,000	703
2010-07-14	720	735	703	715	169,700	715
2010-07-13	718	724	700	702	144,400	702
2010-07-12	717	745	717	723	216,700	723
2010-07-09	692	730	688	719	422,100	719
2010-07-08	722	727	682	687	750,800	687
2010-07-07	734	739	703	709	367,600	709
2010-07-06	726	749	714	749	188,300	749
2010-07-05	723	752	715	741	294,300	741
2010-07-02	693	719	691	708	142,200	708
2010-07-01	709	721	695	703	196,200	703
2010-06-30	720	733	714	724	275,000	724
2010-06-29	760	782	724	736	391,900	736
2010-06-28	826	827	749	751	461,900	751
2010-06-25	821	830	808	826	439,200	826
2010-06-24	788	838	782	825	663,900	825
2010-06-23	805	806	782	788	334,600	788
2010-06-22	781	815	771	811	575,100	811
2010-06-21	766	789	760	781	300,100	781
2010-06-18	769	770	756	761	191,900	761
2010-06-17	747	774	741	767	375,600	767
2010-06-16	759	768	751	754	259,900	754
2010-06-15	732	754	727	749	262,600	749
2010-06-14	724	745	721	732	438,900	732
2010-06-11	700	709	685	706	338,300	706
2010-06-10	687	696	671	690	247,500	690
2010-06-09	710	713	688	694	175,800	694
2010-06-08	695	722	695	705	259,800	705
2010-06-07	701	716	691	710	383,300	710
2010-06-04	694	725	690	724	516,400	724
2010-06-03	655	687	653	687	267,000	687
2010-06-02	659	671	641	645	196,300	645
2010-06-01	682	682	657	659	140,200	659
2010-05-31	666	681	659	675	139,600	675
2010-05-28	666	687	658	665	370,700	665
2010-05-27	602	660	598	650	327,200	650
2010-05-26	638	646	603	612	287,200	612
2010-05-25	649	670	632	638	431,300	638
2010-05-24	640	656	627	649	221,300	649
2010-05-21	640	647	631	634	250,700	634
2010-05-20	666	671	654	661	179,400	661
2010-05-19	652	681	645	676	234,200	676
2010-05-18	698	703	661	666	366,900	666
2010-05-17	725	737	683	696	620,300	696
2010-05-14	747	754	716	720	486,500	720
2010-05-13	740	782	733	768	477,000	768
2010-05-12	726	746	718	725	167,600	725
2010-05-11	740	752	718	722	269,800	722
2010-05-10	699	733	696	725	426,700	725
2010-05-07	678	699	675	690	300,600	690
2010-05-06	730	730	711	713	236,800	713
2010-04-30	743	757	739	749	186,700	749
2010-04-28	746	751	730	731	341,700	731
2010-04-27	770	771	750	761	203,900	761
2010-04-26	772	785	765	771	354,600	771
2010-04-23	748	764	735	757	425,100	757
2010-04-22	732	742	712	734	480,500	734
2010-04-21	700	728	696	726	479,700	726
2010-04-20	686	702	684	690	242,800	690
2010-04-19	687	691	679	690	205,900	690
2010-04-16	700	704	683	702	236,600	702
2010-04-15	714	714	699	703	219,100	703
2010-04-14	698	709	695	707	296,800	707
2010-04-13	711	712	686	697	340,700	697
2010-04-12	702	712	690	709	322,300	709
2010-04-09	690	696	682	692	278,300	692
2010-04-08	689	703	681	699	322,900	699
2010-04-07	685	722	683	695	1,222,400	695
2010-04-06	701	707	677	679	317,400	679
2010-04-05	677	709	671	696	389,100	696
2010-04-02	686	688	662	671	432,600	671
2010-04-01	675	698	661	677	803,300	677
2010-03-31	713	715	688	700	488,500	700
2010-03-30	745	748	687	709	712,800	709
2010-03-29	734	750	720	740	527,200	740
2010-03-26	722	729	709	725	505,000	725
2010-03-25	720	729	707	726	592,100	726
2010-03-24	715	723	683	705	1,024,500	705
2010-03-23	735	776	707	721	2,138,900	721
2010-03-19	659	720	659	720	1,671,900	720
2010-03-18	665	679	652	662	1,239,200	662
2010-03-17	610	674	592	653	1,850,200	653
2010-03-16	590	620	589	594	653,900	594
2010-03-15	574	593	562	585	441,900	585
2010-03-12	570	578	553	567	383,500	567
2010-03-11	564	595	561	572	668,000	572
2010-03-10	532	562	532	554	426,100	554
2010-03-09	540	546	526	537	501,800	537
2010-03-08	502	553	501	540	814,400	540
2010-03-05	495	504	495	502	118,200	502
2010-03-04	503	505	495	498	169,200	498
2010-03-03	485	506	485	497	328,000	497
2010-03-02	486	496	477	496	501,700	496
2010-03-01	475	520	473	493	1,374,400	493
2010-02-26	433	470	432	470	620,900	470
2010-02-25	407	455	407	430	1,095,900	430
2010-02-24	408	412	397	403	136,900	403
2010-02-23	378	420	376	408	355,200	408
2010-02-22	366	379	366	373	61,800	373
2010-02-19	373	373	367	367	29,200	367
2010-02-18	368	373	365	370	52,500	370
2010-02-17	376	376	371	371	45,400	371
2010-02-16	375	376	365	372	45,400	372
2010-02-15	375	379	368	369	68,600	369
2010-02-12	366	367	358	367	94,800	367
2010-02-10	376	376	364	366	69,100	366
2010-02-09	369	379	361	376	131,100	376
2010-02-08	365	383	365	372	263,600	372
2010-02-05	346	355	346	346	54,800	346
2010-02-04	360	361	350	353	55,700	353
2010-02-03	354	359	351	355	44,700	355
2010-02-02	347	349	340	349	38,200	349
2010-02-01	343	344	336	340	40,600	340
2010-01-29	348	352	344	345	48,600	345
2010-01-28	345	355	344	353	45,600	353
2010-01-27	351	354	343	344	55,500	344
2010-01-26	353	361	347	348	101,200	348
2010-01-25	352	352	346	349	40,300	349
2010-01-22	354	356	346	351	45,300	351
2010-01-21	353	362	352	359	33,900	359
2010-01-20	363	370	347	354	81,300	354
2010-01-19	363	363	357	359	27,500	359
2010-01-18	360	364	356	356	45,000	356
2010-01-15	360	368	355	360	101,500	360
2010-01-14	354	357	350	354	53,900	354
2010-01-13	350	354	345	347	52,900	347
2010-01-12	354	357	344	350	119,500	350
2010-01-08	353	357	352	356	44,100	356
2010-01-07	348	353	346	349	42,800	349
2010-01-06	358	360	339	345	130,000	345
2010-01-05	365	365	357	358	64,600	358
2010-01-04	360	365	358	358	38,300	358

分割・併合履歴： [1990-03-27]1株→1.02株