6463 TPR(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	880	905	874	902	48,400	902
2011-12-29	858	890	857	884	45,600	884
2011-12-28	867	874	863	863	49,000	863
2011-12-27	892	896	873	876	59,400	876
2011-12-26	910	910	888	897	60,000	897
2011-12-22	905	907	890	896	86,400	896
2011-12-21	908	910	900	902	62,900	902
2011-12-20	887	908	881	893	81,100	893
2011-12-19	874	887	863	882	100,300	882
2011-12-16	879	888	873	874	84,200	874
2011-12-15	872	884	869	875	104,900	875
2011-12-14	897	916	880	882	217,900	882
2011-12-13	877	892	871	889	131,900	889
2011-12-12	875	880	868	874	136,400	874
2011-12-09	852	871	850	855	85,300	855
2011-12-08	873	873	848	858	86,800	858
2011-12-07	850	872	849	865	82,800	865
2011-12-06	863	869	842	850	85,900	850
2011-12-05	853	869	850	862	61,900	862
2011-12-02	824	857	824	850	166,500	850
2011-12-01	839	846	816	821	133,500	821
2011-11-30	793	807	790	805	164,000	805
2011-11-29	750	808	745	806	179,800	806
2011-11-28	749	750	728	734	140,900	734
2011-11-25	745	748	727	734	79,000	734
2011-11-24	760	760	742	745	47,500	745
2011-11-22	753	771	750	767	34,100	767
2011-11-21	763	774	756	768	50,900	768
2011-11-18	790	796	767	767	100,800	767
2011-11-17	794	812	779	801	62,200	801
2011-11-16	828	829	794	794	40,300	794
2011-11-15	814	850	813	833	133,300	833
2011-11-14	798	811	796	810	50,100	810
2011-11-11	810	816	772	782	182,300	782
2011-11-10	822	830	805	819	82,200	819
2011-11-09	854	862	835	852	52,600	852
2011-11-08	877	883	846	848	60,500	848
2011-11-07	869	882	863	877	39,400	877
2011-11-04	884	888	868	878	34,900	878
2011-11-02	870	875	858	862	75,900	862
2011-11-01	905	920	881	884	85,100	884
2011-10-31	860	936	860	928	184,600	928
2011-10-28	903	905	869	869	133,700	869
2011-10-27	870	884	857	876	96,800	876
2011-10-26	854	887	854	877	47,000	877
2011-10-25	891	901	870	873	73,700	873
2011-10-24	894	902	881	898	61,800	898
2011-10-21	902	902	884	886	14,600	886
2011-10-20	877	906	877	898	85,500	898
2011-10-19	914	917	875	883	89,900	883
2011-10-18	899	925	888	911	56,900	911
2011-10-17	906	925	905	919	38,100	919
2011-10-14	902	902	886	893	69,500	893
2011-10-13	945	946	916	917	83,400	917
2011-10-12	925	946	903	934	91,400	934
2011-10-11	898	936	898	926	156,200	926
2011-10-07	872	893	872	884	108,400	884
2011-10-06	850	864	850	858	66,100	858
2011-10-05	892	892	834	836	121,700	836
2011-10-04	885	885	866	877	104,000	877
2011-10-03	912	925	891	913	81,400	913
2011-09-30	961	965	914	942	110,100	942
2011-09-29	900	946	889	946	112,400	946
2011-09-28	861	907	861	907	80,300	907
2011-09-27	849	871	840	859	110,200	859
2011-09-26	880	882	832	834	87,200	834
2011-09-22	891	892	873	882	82,900	882
2011-09-21	907	910	891	891	35,200	891
2011-09-20	915	921	902	905	145,700	905
2011-09-16	895	915	882	915	188,200	915
2011-09-15	873	882	864	880	63,600	880
2011-09-14	886	901	844	848	99,300	848
2011-09-13	870	905	863	891	100,300	891
2011-09-12	862	869	854	860	54,500	860
2011-09-09	893	899	874	877	124,600	877
2011-09-08	927	927	890	900	111,600	900
2011-09-07	874	904	873	902	112,700	902
2011-09-06	899	899	853	859	139,100	859
2011-09-05	917	924	887	897	139,800	897
2011-09-02	927	944	913	935	174,200	935
2011-09-01	928	945	924	932	226,500	932
2011-08-31	901	928	892	918	224,300	918
2011-08-30	866	918	861	909	376,300	909
2011-08-29	849	868	828	850	143,700	850
2011-08-26	816	853	816	849	169,900	849
2011-08-25	819	843	809	822	227,900	822
2011-08-24	828	846	802	807	167,700	807
2011-08-23	823	824	802	813	291,900	813
2011-08-22	853	885	829	832	156,800	832
2011-08-19	882	893	867	868	324,200	868
2011-08-18	944	951	897	899	272,400	899
2011-08-17	967	967	944	956	162,700	956
2011-08-16	970	990	954	968	212,100	968
2011-08-15	992	1,014	960	979	204,200	979
2011-08-12	1,030	1,049	989	992	201,600	992
2011-08-11	1,002	1,041	1,002	1,022	193,300	1,022
2011-08-10	1,085	1,091	1,039	1,043	168,000	1,043
2011-08-09	1,000	1,068	969	1,061	372,400	1,061
2011-08-08	1,094	1,115	1,038	1,057	440,200	1,057
2011-08-05	1,090	1,148	1,058	1,124	956,500	1,124
2011-08-04	999	1,098	996	1,098	903,000	1,098
2011-08-03	960	961	944	948	102,900	948
2011-08-02	990	990	974	975	55,200	975
2011-08-01	972	991	968	988	74,800	988
2011-07-29	950	980	950	972	149,000	972
2011-07-28	971	974	957	963	120,700	963
2011-07-27	993	993	982	990	77,900	990
2011-07-26	986	1,000	980	993	76,300	993
2011-07-25	985	990	972	980	78,400	980
2011-07-22	976	987	976	985	136,900	985
2011-07-21	976	976	963	967	50,700	967
2011-07-20	980	984	969	975	87,500	975
2011-07-19	967	977	957	975	96,100	975
2011-07-15	957	968	953	967	106,000	967
2011-07-14	931	963	929	953	184,500	953
2011-07-13	915	930	906	928	111,400	928
2011-07-12	920	932	917	928	98,800	928
2011-07-11	945	945	923	926	169,600	926
2011-07-08	945	953	936	947	99,100	947
2011-07-07	935	946	933	942	64,200	942
2011-07-06	930	943	917	942	88,900	942
2011-07-05	941	941	926	929	66,400	929
2011-07-04	960	961	940	943	93,300	943
2011-07-01	961	968	942	949	95,100	949
2011-06-30	950	968	938	965	134,400	965
2011-06-29	935	949	923	948	162,800	948
2011-06-28	954	965	915	923	278,300	923
2011-06-27	931	954	922	948	199,500	948
2011-06-24	932	946	925	931	152,800	931
2011-06-23	892	936	888	925	299,700	925
2011-06-22	892	907	888	902	164,800	902
2011-06-21	898	900	874	891	232,400	891
2011-06-20	889	901	885	892	100,900	892
2011-06-17	893	903	870	885	213,300	885
2011-06-16	880	928	873	892	375,300	892
2011-06-15	951	951	878	881	453,300	881
2011-06-14	912	953	908	949	298,900	949
2011-06-13	910	917	903	912	105,300	912
2011-06-10	919	928	915	925	198,200	925
2011-06-09	910	915	887	909	131,100	909
2011-06-08	892	913	890	909	261,600	909
2011-06-07	865	887	857	884	163,000	884
2011-06-06	848	876	843	868	150,300	868
2011-06-03	892	892	860	863	154,600	863
2011-06-02	876	895	871	893	165,000	893
2011-06-01	883	894	865	894	191,800	894
2011-05-31	874	888	870	888	176,200	888
2011-05-30	831	878	820	871	343,600	871
2011-05-27	811	832	803	831	123,000	831
2011-05-26	816	828	811	819	102,900	819
2011-05-25	795	820	795	815	119,000	815
2011-05-24	790	800	787	795	82,300	795
2011-05-23	809	809	793	800	121,800	800
2011-05-20	823	840	818	820	182,900	820
2011-05-19	803	817	790	816	195,100	816
2011-05-18	784	802	781	794	182,400	794
2011-05-17	777	789	761	770	114,500	770
2011-05-16	749	814	748	777	458,300	777
2011-05-13	758	766	742	764	219,000	764
2011-05-12	726	755	722	750	124,700	750
2011-05-11	735	739	728	730	93,200	730
2011-05-10	720	735	719	732	88,300	732
2011-05-09	723	728	716	719	98,300	719
2011-05-06	718	723	710	722	82,900	722
2011-05-02	743	744	720	733	181,000	733
2011-04-28	706	730	701	730	143,600	730
2011-04-27	690	706	690	701	124,600	701
2011-04-26	689	696	685	690	117,200	690
2011-04-25	699	703	684	688	66,700	688
2011-04-22	669	695	665	689	130,300	689
2011-04-21	687	690	675	675	124,900	675
2011-04-20	694	700	679	686	96,700	686
2011-04-19	695	698	683	687	102,100	687
2011-04-18	675	710	675	703	192,400	703
2011-04-15	694	694	673	675	139,900	675
2011-04-14	661	695	660	686	221,400	686
2011-04-13	636	663	635	660	105,900	660
2011-04-12	660	663	635	640	141,700	640
2011-04-11	655	675	652	663	90,700	663
2011-04-08	631	666	631	663	185,800	663
2011-04-07	664	677	633	637	226,500	637
2011-04-06	678	680	657	664	114,600	664
2011-04-05	695	700	672	685	93,300	685
2011-04-04	732	737	702	705	119,900	705
2011-04-01	765	769	728	732	137,100	732
2011-03-31	778	778	743	767	168,600	767
2011-03-30	758	779	750	779	91,600	779
2011-03-29	734	765	726	757	113,300	757
2011-03-28	749	755	724	744	376,200	744
2011-03-25	721	740	717	740	136,400	740
2011-03-24	727	727	700	710	155,200	710
2011-03-23	743	761	725	733	165,800	733
2011-03-22	773	775	748	748	227,700	748
2011-03-18	702	720	690	713	161,800	713
2011-03-17	609	690	603	672	240,100	672
2011-03-16	580	650	580	649	270,900	649
2011-03-15	702	703	567	569	294,700	569
2011-03-14	758	780	709	717	205,300	717
2011-03-11	859	870	849	851	244,200	851
2011-03-10	855	865	848	857	161,000	857
2011-03-09	868	879	852	853	129,400	853
2011-03-08	867	875	855	858	87,100	858
2011-03-07	885	885	864	872	99,300	872
2011-03-04	898	899	876	884	94,100	884
2011-03-03	880	886	876	883	85,600	883
2011-03-02	884	884	871	875	87,800	875
2011-03-01	896	900	886	895	112,300	895
2011-02-28	875	895	866	887	108,900	887
2011-02-25	855	878	853	873	193,300	873
2011-02-24	868	872	849	852	183,600	852
2011-02-23	894	904	876	877	266,500	877
2011-02-22	926	929	901	909	125,700	909
2011-02-21	944	944	926	938	114,100	938
2011-02-18	951	954	935	945	90,300	945
2011-02-17	961	963	942	951	104,500	951
2011-02-16	955	967	955	958	74,800	958
2011-02-15	965	973	958	964	98,300	964
2011-02-14	959	968	953	963	65,500	963
2011-02-10	943	961	942	958	89,600	958
2011-02-09	963	984	937	956	251,500	956
2011-02-08	985	985	955	962	237,700	962
2011-02-07	959	979	954	975	246,300	975
2011-02-04	924	954	923	943	196,400	943
2011-02-03	916	925	908	922	81,400	922
2011-02-02	916	931	915	915	99,900	915
2011-02-01	915	918	906	910	78,900	910
2011-01-31	900	918	894	906	101,300	906
2011-01-28	916	929	896	926	161,200	926
2011-01-27	928	928	902	916	119,800	916
2011-01-26	916	926	910	918	105,700	918
2011-01-25	888	932	885	929	332,200	929
2011-01-24	840	884	840	877	164,100	877
2011-01-21	886	889	839	846	443,000	846
2011-01-20	892	902	882	884	194,300	884
2011-01-19	923	926	890	905	230,800	905
2011-01-18	905	929	901	923	99,200	923
2011-01-17	930	943	904	915	129,900	915
2011-01-14	926	936	917	928	140,500	928
2011-01-13	927	936	920	931	248,300	931
2011-01-12	935	940	898	901	246,400	901
2011-01-11	887	932	880	928	193,800	928
2011-01-07	890	910	883	892	146,000	892
2011-01-06	890	899	885	894	225,200	894
2011-01-05	860	877	846	876	186,500	876
2011-01-04	837	862	833	854	202,800	854

分割・併合履歴： [1990-03-27]1株→1.02株