6463 TPR(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,143	1,177	1,125	1,167	268,900	1,167
2012-12-27	1,103	1,146	1,092	1,124	267,000	1,124
2012-12-26	1,066	1,096	1,061	1,095	213,800	1,095
2012-12-25	1,095	1,095	1,050	1,057	208,500	1,057
2012-12-21	1,082	1,085	1,031	1,051	243,800	1,051
2012-12-20	1,076	1,082	1,055	1,068	159,500	1,068
2012-12-19	1,070	1,114	1,068	1,095	255,800	1,095
2012-12-18	1,057	1,082	1,053	1,056	176,600	1,056
2012-12-17	1,084	1,087	1,055	1,057	154,300	1,057
2012-12-14	1,069	1,079	1,051	1,066	204,300	1,066
2012-12-13	1,045	1,085	1,043	1,081	257,300	1,081
2012-12-12	1,038	1,044	1,026	1,038	214,800	1,038
2012-12-11	1,021	1,040	1,021	1,031	155,500	1,031
2012-12-10	1,026	1,039	1,019	1,028	153,200	1,028
2012-12-07	1,014	1,030	1,008	1,020	157,700	1,020
2012-12-06	1,022	1,033	1,015	1,024	142,200	1,024
2012-12-05	1,009	1,023	1,002	1,011	119,400	1,011
2012-12-04	1,009	1,033	1,006	1,010	160,300	1,010
2012-12-03	1,033	1,038	1,020	1,032	139,200	1,032
2012-11-30	1,024	1,055	1,017	1,033	262,100	1,033
2012-11-29	1,013	1,029	1,002	1,013	171,500	1,013
2012-11-28	1,023	1,024	986	991	239,100	991
2012-11-27	1,000	1,056	1,000	1,034	626,000	1,034
2012-11-26	998	1,026	993	999	316,800	999
2012-11-22	928	996	926	992	416,700	992
2012-11-21	922	929	902	909	171,600	909
2012-11-20	919	922	907	913	105,300	913
2012-11-19	908	920	905	908	150,900	908
2012-11-16	869	899	866	889	288,400	889
2012-11-15	812	867	812	861	179,200	861
2012-11-14	805	820	803	818	134,700	818
2012-11-13	826	830	803	805	242,400	805
2012-11-12	870	870	816	826	366,300	826
2012-11-09	866	882	864	876	97,900	876
2012-11-08	875	895	873	881	87,400	881
2012-11-07	900	914	886	893	119,300	893
2012-11-06	933	938	890	898	195,400	898
2012-11-05	939	939	926	933	100,400	933
2012-11-02	923	931	913	930	89,500	930
2012-11-01	897	912	878	908	83,400	908
2012-10-31	865	903	861	894	136,300	894
2012-10-30	874	889	865	865	156,100	865
2012-10-29	900	909	881	882	140,600	882
2012-10-26	929	936	900	900	88,300	900
2012-10-25	910	920	902	920	97,400	920
2012-10-24	914	937	906	910	179,200	910
2012-10-23	958	959	913	930	212,400	930
2012-10-22	926	960	926	955	229,800	955
2012-10-19	926	949	922	944	201,300	944
2012-10-18	891	930	891	925	266,000	925
2012-10-17	901	904	880	891	177,000	891
2012-10-16	883	893	871	891	168,500	891
2012-10-15	852	882	842	876	153,800	876
2012-10-12	843	855	842	847	99,000	847
2012-10-11	819	842	812	836	268,700	836
2012-10-10	821	830	811	823	269,400	823
2012-10-09	884	886	840	851	355,500	851
2012-10-05	887	898	881	892	219,900	892
2012-10-04	858	890	857	872	242,500	872
2012-10-03	866	873	856	858	197,900	858
2012-10-02	892	899	867	870	235,300	870
2012-10-01	908	908	881	892	222,500	892
2012-09-28	910	917	900	910	222,700	910
2012-09-27	926	931	892	908	348,400	908
2012-09-26	953	958	934	938	165,500	938
2012-09-25	965	974	946	963	236,600	963
2012-09-24	991	992	962	968	199,100	968
2012-09-21	1,011	1,023	996	996	143,100	996
2012-09-20	1,035	1,035	1,008	1,011	147,800	1,011
2012-09-19	1,031	1,053	1,014	1,040	179,200	1,040
2012-09-18	1,065	1,070	1,032	1,035	214,100	1,035
2012-09-14	1,060	1,073	1,044	1,062	301,600	1,062
2012-09-13	994	1,044	989	1,037	262,700	1,037
2012-09-12	989	1,020	984	1,000	193,400	1,000
2012-09-11	966	990	964	989	212,300	989
2012-09-10	980	993	960	976	140,800	976
2012-09-07	967	982	956	979	130,200	979
2012-09-06	921	945	919	939	192,500	939
2012-09-05	944	953	929	930	161,400	930
2012-09-04	950	961	940	954	211,300	954
2012-09-03	988	994	959	961	179,600	961
2012-08-31	987	998	984	987	134,500	987
2012-08-30	1,018	1,021	997	1,001	95,800	1,001
2012-08-29	1,016	1,025	1,011	1,018	117,800	1,018
2012-08-28	1,063	1,067	1,014	1,020	148,600	1,020
2012-08-27	1,030	1,060	1,030	1,058	183,800	1,058
2012-08-24	1,039	1,039	1,017	1,022	139,600	1,022
2012-08-23	1,023	1,055	1,016	1,051	185,500	1,051
2012-08-22	1,049	1,051	1,026	1,041	103,200	1,041
2012-08-21	1,063	1,067	1,049	1,049	98,100	1,049
2012-08-20	1,059	1,073	1,052	1,062	173,900	1,062
2012-08-17	1,050	1,050	1,032	1,044	138,200	1,044
2012-08-16	1,001	1,038	993	1,036	230,400	1,036
2012-08-15	1,028	1,028	999	1,008	275,800	1,008
2012-08-14	1,049	1,050	999	1,021	421,900	1,021
2012-08-13	1,100	1,110	1,037	1,046	387,200	1,046
2012-08-10	1,134	1,162	1,128	1,142	165,900	1,142
2012-08-09	1,116	1,136	1,116	1,132	99,400	1,132
2012-08-08	1,100	1,126	1,098	1,119	173,200	1,119
2012-08-07	1,075	1,109	1,069	1,099	115,500	1,099
2012-08-06	1,067	1,086	1,067	1,076	121,600	1,076
2012-08-03	1,085	1,085	1,039	1,044	188,900	1,044
2012-08-02	1,109	1,130	1,101	1,106	101,500	1,106
2012-08-01	1,110	1,120	1,091	1,104	73,400	1,104
2012-07-31	1,113	1,143	1,101	1,136	96,700	1,136
2012-07-30	1,144	1,159	1,106	1,118	109,200	1,118
2012-07-27	1,096	1,119	1,070	1,119	180,400	1,119
2012-07-26	1,039	1,072	1,017	1,061	186,400	1,061
2012-07-25	1,054	1,058	1,025	1,032	217,200	1,032
2012-07-24	1,099	1,120	1,061	1,070	188,200	1,070
2012-07-23	1,130	1,131	1,103	1,104	123,400	1,104
2012-07-20	1,156	1,156	1,135	1,142	105,700	1,142
2012-07-19	1,151	1,171	1,134	1,162	64,300	1,162
2012-07-18	1,152	1,172	1,127	1,132	116,200	1,132
2012-07-17	1,175	1,187	1,150	1,150	116,700	1,150
2012-07-13	1,165	1,196	1,165	1,173	166,900	1,173
2012-07-12	1,235	1,235	1,175	1,176	224,800	1,176
2012-07-11	1,246	1,249	1,226	1,231	125,100	1,231
2012-07-10	1,324	1,326	1,257	1,258	137,000	1,258
2012-07-09	1,310	1,318	1,291	1,294	108,900	1,294
2012-07-06	1,322	1,358	1,312	1,326	131,300	1,326
2012-07-05	1,330	1,335	1,305	1,327	176,600	1,327
2012-07-04	1,358	1,365	1,335	1,340	91,200	1,340
2012-07-03	1,311	1,344	1,310	1,339	141,200	1,339
2012-07-02	1,335	1,336	1,297	1,298	179,100	1,298
2012-06-29	1,293	1,326	1,286	1,319	117,800	1,319
2012-06-28	1,281	1,315	1,281	1,301	117,000	1,301
2012-06-27	1,271	1,287	1,260	1,284	105,500	1,284
2012-06-26	1,272	1,288	1,255	1,270	122,600	1,270
2012-06-25	1,327	1,334	1,283	1,288	139,900	1,288
2012-06-22	1,300	1,305	1,288	1,296	115,800	1,296
2012-06-21	1,328	1,342	1,299	1,321	118,700	1,321
2012-06-20	1,330	1,330	1,307	1,325	91,400	1,325
2012-06-19	1,305	1,318	1,296	1,305	163,700	1,305
2012-06-18	1,305	1,330	1,286	1,328	239,800	1,328
2012-06-15	1,260	1,272	1,236	1,239	111,700	1,239
2012-06-14	1,280	1,280	1,235	1,249	130,000	1,249
2012-06-13	1,285	1,305	1,262	1,273	115,500	1,273
2012-06-12	1,262	1,298	1,249	1,285	113,400	1,285
2012-06-11	1,276	1,299	1,270	1,294	179,100	1,294
2012-06-08	1,285	1,288	1,237	1,246	161,300	1,246
2012-06-07	1,290	1,291	1,259	1,285	154,400	1,285
2012-06-06	1,274	1,286	1,245	1,260	286,200	1,260
2012-06-05	1,240	1,262	1,236	1,254	121,500	1,254
2012-06-04	1,238	1,271	1,222	1,238	181,100	1,238
2012-06-01	1,350	1,363	1,293	1,298	212,600	1,298
2012-05-31	1,350	1,381	1,346	1,377	120,900	1,377
2012-05-30	1,385	1,397	1,352	1,388	178,600	1,388
2012-05-29	1,364	1,384	1,335	1,378	283,400	1,378
2012-05-28	1,413	1,415	1,351	1,379	293,000	1,379
2012-05-25	1,421	1,475	1,413	1,420	251,100	1,420
2012-05-24	1,427	1,434	1,385	1,421	237,200	1,421
2012-05-23	1,483	1,491	1,412	1,427	310,300	1,427
2012-05-22	1,383	1,476	1,380	1,462	462,800	1,462
2012-05-21	1,323	1,376	1,323	1,355	319,800	1,355
2012-05-18	1,381	1,389	1,341	1,350	405,900	1,350
2012-05-17	1,365	1,427	1,359	1,422	541,500	1,422
2012-05-16	1,359	1,396	1,300	1,374	991,600	1,374
2012-05-15	1,199	1,199	1,120	1,179	198,200	1,179
2012-05-14	1,229	1,252	1,213	1,216	71,100	1,216
2012-05-11	1,240	1,257	1,224	1,239	151,900	1,239
2012-05-10	1,222	1,264	1,212	1,254	101,900	1,254
2012-05-09	1,264	1,264	1,223	1,233	105,100	1,233
2012-05-08	1,261	1,286	1,234	1,282	115,800	1,282
2012-05-07	1,287	1,298	1,253	1,255	155,300	1,255
2012-05-02	1,290	1,317	1,276	1,317	153,100	1,317
2012-05-01	1,307	1,310	1,286	1,288	74,600	1,288
2012-04-27	1,319	1,360	1,285	1,311	156,600	1,311
2012-04-26	1,330	1,343	1,311	1,319	90,800	1,319
2012-04-25	1,329	1,336	1,309	1,333	96,400	1,333
2012-04-24	1,307	1,333	1,301	1,314	119,500	1,314
2012-04-23	1,348	1,360	1,328	1,334	129,400	1,334
2012-04-20	1,318	1,351	1,295	1,344	179,200	1,344
2012-04-19	1,325	1,330	1,295	1,299	239,900	1,299
2012-04-18	1,306	1,336	1,306	1,325	167,000	1,325
2012-04-17	1,303	1,336	1,272	1,276	229,800	1,276
2012-04-16	1,316	1,321	1,303	1,311	214,100	1,311
2012-04-13	1,331	1,355	1,331	1,345	181,300	1,345
2012-04-12	1,306	1,331	1,281	1,322	159,300	1,322
2012-04-11	1,245	1,317	1,233	1,306	220,500	1,306
2012-04-10	1,301	1,328	1,257	1,260	259,600	1,260
2012-04-09	1,328	1,330	1,295	1,296	258,400	1,296
2012-04-06	1,335	1,377	1,329	1,364	253,300	1,364
2012-04-05	1,355	1,360	1,312	1,329	223,900	1,329
2012-04-04	1,405	1,428	1,359	1,385	214,800	1,385
2012-04-03	1,378	1,402	1,370	1,397	216,400	1,397
2012-04-02	1,395	1,422	1,363	1,377	202,100	1,377
2012-03-30	1,302	1,380	1,300	1,367	358,100	1,367
2012-03-29	1,328	1,338	1,302	1,308	115,600	1,308
2012-03-28	1,298	1,330	1,292	1,328	204,200	1,328
2012-03-27	1,278	1,297	1,268	1,293	230,700	1,293
2012-03-26	1,264	1,298	1,261	1,261	137,100	1,261
2012-03-23	1,248	1,269	1,248	1,262	90,100	1,262
2012-03-22	1,252	1,281	1,252	1,260	155,200	1,260
2012-03-21	1,300	1,304	1,262	1,273	165,800	1,273
2012-03-19	1,279	1,300	1,279	1,297	94,900	1,297
2012-03-16	1,285	1,293	1,271	1,278	105,800	1,278
2012-03-15	1,237	1,295	1,234	1,285	232,100	1,285
2012-03-14	1,249	1,264	1,231	1,235	173,200	1,235
2012-03-13	1,267	1,269	1,237	1,238	133,100	1,238
2012-03-12	1,254	1,274	1,241	1,264	139,600	1,264
2012-03-09	1,273	1,273	1,243	1,246	183,300	1,246
2012-03-08	1,240	1,260	1,232	1,255	321,400	1,255
2012-03-07	1,184	1,234	1,170	1,225	382,100	1,225
2012-03-06	1,183	1,194	1,167	1,190	230,400	1,190
2012-03-05	1,149	1,192	1,149	1,177	184,300	1,177
2012-03-02	1,144	1,164	1,135	1,149	112,200	1,149
2012-03-01	1,144	1,168	1,134	1,142	119,700	1,142
2012-02-29	1,180	1,184	1,133	1,139	136,100	1,139
2012-02-28	1,160	1,178	1,142	1,163	175,300	1,163
2012-02-27	1,197	1,200	1,166	1,170	165,100	1,170
2012-02-24	1,197	1,197	1,176	1,186	117,100	1,186
2012-02-23	1,214	1,214	1,188	1,197	127,900	1,197
2012-02-22	1,163	1,215	1,156	1,199	242,300	1,199
2012-02-21	1,197	1,197	1,161	1,175	164,400	1,175
2012-02-20	1,206	1,210	1,162	1,178	296,200	1,178
2012-02-17	1,130	1,205	1,130	1,177	662,300	1,177
2012-02-16	1,075	1,119	1,072	1,107	193,100	1,107
2012-02-15	1,090	1,125	1,089	1,099	371,100	1,099
2012-02-14	1,038	1,088	1,038	1,086	177,000	1,086
2012-02-13	1,029	1,061	1,029	1,048	174,600	1,048
2012-02-10	1,052	1,055	1,006	1,029	254,600	1,029
2012-02-09	1,075	1,084	1,042	1,048	232,800	1,048
2012-02-08	1,070	1,100	1,070	1,100	154,800	1,100
2012-02-07	1,094	1,100	1,026	1,066	254,800	1,066
2012-02-06	1,079	1,109	1,075	1,108	141,900	1,108
2012-02-03	1,087	1,087	1,042	1,058	174,100	1,058
2012-02-02	1,050	1,087	1,050	1,081	169,200	1,081
2012-02-01	1,059	1,082	1,041	1,053	158,600	1,053
2012-01-31	1,052	1,088	1,045	1,066	124,700	1,066
2012-01-30	1,038	1,113	1,038	1,073	272,600	1,073
2012-01-27	1,050	1,050	1,011	1,027	99,600	1,027
2012-01-26	1,050	1,051	1,012	1,023	144,900	1,023
2012-01-25	1,020	1,065	1,020	1,051	192,800	1,051
2012-01-24	998	1,020	995	1,020	161,600	1,020
2012-01-23	969	997	967	994	118,100	994
2012-01-20	964	984	948	978	160,100	978
2012-01-19	923	966	917	962	167,500	962
2012-01-18	920	930	898	912	64,000	912
2012-01-17	916	916	904	911	41,200	911
2012-01-16	912	913	898	912	55,300	912
2012-01-13	914	925	910	923	71,100	923
2012-01-12	918	922	896	920	75,200	920
2012-01-11	892	916	892	910	69,100	910
2012-01-10	900	916	882	889	46,300	889
2012-01-06	918	918	901	906	91,800	906
2012-01-05	906	919	904	909	65,500	909
2012-01-04	914	914	901	906	54,300	906

分割・併合履歴： [1990-03-27]1株→1.02株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31