6463 TPR(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,789	1,795	1,771	1,785	108,800	1,785
2013-12-27	1,744	1,761	1,723	1,759	95,200	1,759
2013-12-26	1,742	1,743	1,719	1,730	76,700	1,730
2013-12-25	1,700	1,720	1,688	1,717	250,900	1,717
2013-12-24	1,676	1,723	1,674	1,698	310,400	1,698
2013-12-20	1,670	1,677	1,656	1,667	150,300	1,667
2013-12-19	1,647	1,682	1,647	1,670	260,000	1,670
2013-12-18	1,597	1,620	1,590	1,619	107,400	1,619
2013-12-17	1,578	1,599	1,571	1,596	131,400	1,596
2013-12-16	1,595	1,602	1,567	1,577	111,400	1,577
2013-12-13	1,593	1,612	1,572	1,598	207,200	1,598
2013-12-12	1,605	1,617	1,588	1,598	119,800	1,598
2013-12-11	1,613	1,636	1,601	1,618	159,500	1,618
2013-12-10	1,658	1,659	1,605	1,613	266,300	1,613
2013-12-09	1,672	1,677	1,648	1,666	127,900	1,666
2013-12-06	1,630	1,658	1,626	1,645	107,400	1,645
2013-12-05	1,681	1,681	1,626	1,628	157,200	1,628
2013-12-04	1,717	1,717	1,672	1,691	106,300	1,691
2013-12-03	1,745	1,745	1,728	1,728	58,400	1,728
2013-12-02	1,730	1,745	1,720	1,728	64,300	1,728
2013-11-29	1,726	1,731	1,700	1,725	124,300	1,725
2013-11-28	1,747	1,749	1,717	1,725	104,700	1,725
2013-11-27	1,759	1,770	1,726	1,729	137,400	1,729
2013-11-26	1,760	1,778	1,750	1,777	60,300	1,777
2013-11-25	1,766	1,767	1,747	1,762	48,900	1,762
2013-11-22	1,776	1,782	1,735	1,746	77,300	1,746
2013-11-21	1,759	1,775	1,742	1,755	74,700	1,755
2013-11-20	1,758	1,763	1,737	1,752	85,000	1,752
2013-11-19	1,750	1,768	1,746	1,754	59,000	1,754
2013-11-18	1,766	1,774	1,737	1,753	69,700	1,753
2013-11-15	1,776	1,777	1,740	1,757	137,300	1,757
2013-11-14	1,757	1,764	1,735	1,741	143,000	1,741
2013-11-13	1,781	1,783	1,726	1,736	273,900	1,736
2013-11-12	1,790	1,819	1,765	1,808	53,900	1,808
2013-11-11	1,806	1,816	1,771	1,785	51,600	1,785
2013-11-08	1,760	1,799	1,760	1,776	40,500	1,776
2013-11-07	1,775	1,800	1,760	1,790	74,700	1,790
2013-11-06	1,751	1,794	1,742	1,760	156,500	1,760
2013-11-05	1,797	1,820	1,699	1,742	166,200	1,742
2013-11-01	1,859	1,865	1,779	1,797	102,200	1,797
2013-10-31	1,856	1,889	1,855	1,859	123,400	1,859
2013-10-30	1,837	1,866	1,823	1,854	115,500	1,854
2013-10-29	1,825	1,859	1,812	1,834	68,600	1,834
2013-10-28	1,849	1,872	1,841	1,860	57,300	1,860
2013-10-25	1,840	1,856	1,806	1,836	84,600	1,836
2013-10-24	1,826	1,850	1,794	1,843	79,700	1,843
2013-10-23	1,885	1,898	1,843	1,849	76,300	1,849
2013-10-22	1,863	1,897	1,863	1,894	52,400	1,894
2013-10-21	1,888	1,895	1,860	1,876	37,300	1,876
2013-10-18	1,866	1,877	1,850	1,866	43,600	1,866
2013-10-17	1,900	1,910	1,858	1,884	60,900	1,884
2013-10-16	1,875	1,903	1,868	1,884	66,900	1,884
2013-10-15	1,898	1,898	1,875	1,884	74,400	1,884
2013-10-11	1,890	1,912	1,873	1,897	167,800	1,897
2013-10-10	1,786	1,849	1,757	1,849	174,400	1,849
2013-10-09	1,706	1,764	1,690	1,756	46,800	1,756
2013-10-08	1,691	1,720	1,680	1,706	68,200	1,706
2013-10-07	1,705	1,711	1,682	1,691	43,200	1,691
2013-10-04	1,727	1,745	1,679	1,714	125,300	1,714
2013-10-03	1,750	1,794	1,750	1,765	40,400	1,765
2013-10-02	1,795	1,802	1,753	1,762	69,500	1,762
2013-10-01	1,801	1,818	1,797	1,797	44,500	1,797
2013-09-30	1,840	1,840	1,793	1,804	73,400	1,804
2013-09-27	1,883	1,883	1,847	1,855	38,800	1,855
2013-09-26	1,849	1,885	1,827	1,884	48,200	1,884
2013-09-25	1,898	1,902	1,807	1,863	153,400	1,863
2013-09-24	1,871	1,925	1,865	1,915	67,000	1,915
2013-09-20	1,900	1,903	1,878	1,885	47,000	1,885
2013-09-19	1,828	1,900	1,824	1,900	145,100	1,900
2013-09-18	1,798	1,845	1,798	1,828	57,100	1,828
2013-09-17	1,817	1,834	1,795	1,805	58,400	1,805
2013-09-13	1,771	1,813	1,766	1,807	83,800	1,807
2013-09-12	1,800	1,800	1,775	1,789	53,700	1,789
2013-09-11	1,840	1,845	1,801	1,812	91,800	1,812
2013-09-10	1,845	1,860	1,828	1,846	46,800	1,846
2013-09-09	1,808	1,840	1,808	1,840	118,500	1,840
2013-09-06	1,776	1,794	1,741	1,780	85,900	1,780
2013-09-05	1,763	1,782	1,739	1,780	104,400	1,780
2013-09-04	1,740	1,770	1,722	1,766	47,400	1,766
2013-09-03	1,724	1,747	1,707	1,742	64,900	1,742
2013-09-02	1,677	1,708	1,677	1,695	37,600	1,695
2013-08-30	1,699	1,709	1,672	1,680	64,700	1,680
2013-08-29	1,690	1,725	1,690	1,696	50,800	1,696
2013-08-28	1,683	1,717	1,680	1,707	71,600	1,707
2013-08-27	1,739	1,748	1,714	1,730	73,200	1,730
2013-08-26	1,769	1,776	1,726	1,761	53,500	1,761
2013-08-23	1,768	1,790	1,741	1,747	73,200	1,747
2013-08-22	1,728	1,753	1,715	1,730	70,800	1,730
2013-08-21	1,770	1,786	1,711	1,735	138,500	1,735
2013-08-20	1,829	1,850	1,772	1,788	140,300	1,788
2013-08-19	1,828	1,847	1,825	1,839	102,900	1,839
2013-08-16	1,785	1,835	1,783	1,825	138,800	1,825
2013-08-15	1,800	1,844	1,782	1,823	227,900	1,823
2013-08-14	1,760	1,810	1,758	1,805	192,400	1,805
2013-08-13	1,765	1,765	1,730	1,749	116,800	1,749
2013-08-12	1,742	1,772	1,730	1,760	246,600	1,760
2013-08-09	1,660	1,683	1,643	1,673	64,200	1,673
2013-08-08	1,656	1,687	1,643	1,651	32,800	1,651
2013-08-07	1,679	1,696	1,667	1,673	54,000	1,673
2013-08-06	1,691	1,708	1,672	1,702	40,900	1,702
2013-08-05	1,713	1,713	1,675	1,684	51,500	1,684
2013-08-02	1,700	1,713	1,672	1,713	45,800	1,713
2013-08-01	1,644	1,673	1,590	1,673	61,300	1,673
2013-07-31	1,672	1,679	1,628	1,640	93,400	1,640
2013-07-30	1,631	1,690	1,630	1,688	64,300	1,688
2013-07-29	1,671	1,674	1,632	1,636	85,200	1,636
2013-07-26	1,737	1,770	1,715	1,719	128,900	1,719
2013-07-25	1,765	1,793	1,758	1,765	172,100	1,765
2013-07-24	1,757	1,761	1,735	1,757	101,000	1,757
2013-07-23	1,743	1,761	1,731	1,759	134,500	1,759
2013-07-22	1,726	1,746	1,702	1,743	130,400	1,743
2013-07-19	1,725	1,740	1,625	1,686	179,400	1,686
2013-07-18	1,700	1,722	1,675	1,716	156,100	1,716
2013-07-17	1,707	1,727	1,700	1,721	137,300	1,721
2013-07-16	1,708	1,713	1,695	1,707	71,700	1,707
2013-07-12	1,692	1,715	1,683	1,688	179,900	1,688
2013-07-11	1,691	1,725	1,684	1,699	101,200	1,699
2013-07-10	1,725	1,729	1,689	1,704	110,800	1,704
2013-07-09	1,710	1,724	1,683	1,710	75,000	1,710
2013-07-08	1,713	1,760	1,680	1,680	105,400	1,680
2013-07-05	1,663	1,704	1,663	1,699	112,900	1,699
2013-07-04	1,645	1,679	1,630	1,659	124,100	1,659
2013-07-03	1,651	1,679	1,631	1,667	154,400	1,667
2013-07-02	1,613	1,635	1,597	1,635	150,700	1,635
2013-07-01	1,588	1,588	1,538	1,580	92,100	1,580
2013-06-28	1,544	1,563	1,520	1,562	161,800	1,562
2013-06-27	1,464	1,504	1,425	1,504	117,400	1,504
2013-06-26	1,504	1,504	1,436	1,446	80,600	1,446
2013-06-25	1,480	1,516	1,460	1,493	156,600	1,493
2013-06-24	1,570	1,577	1,491	1,494	216,100	1,494
2013-06-21	1,493	1,568	1,465	1,568	451,000	1,568
2013-06-20	1,478	1,526	1,463	1,524	236,800	1,524
2013-06-19	1,510	1,521	1,451	1,485	170,500	1,485
2013-06-18	1,485	1,505	1,461	1,472	145,800	1,472
2013-06-17	1,401	1,476	1,389	1,472	173,600	1,472
2013-06-14	1,440	1,461	1,392	1,401	215,900	1,401
2013-06-13	1,399	1,431	1,378	1,380	224,200	1,380
2013-06-12	1,400	1,440	1,362	1,431	166,000	1,431
2013-06-11	1,466	1,490	1,436	1,439	174,300	1,439
2013-06-10	1,416	1,467	1,388	1,465	151,300	1,465
2013-06-07	1,350	1,376	1,293	1,331	229,000	1,331
2013-06-06	1,445	1,496	1,417	1,425	182,900	1,425
2013-06-05	1,512	1,566	1,482	1,498	184,900	1,498
2013-06-04	1,462	1,531	1,420	1,520	241,100	1,520
2013-06-03	1,535	1,539	1,465	1,465	293,800	1,465
2013-05-31	1,570	1,596	1,533	1,576	257,600	1,576
2013-05-30	1,570	1,580	1,521	1,550	331,400	1,550
2013-05-29	1,637	1,658	1,591	1,609	313,100	1,609
2013-05-28	1,557	1,632	1,541	1,620	264,300	1,620
2013-05-27	1,566	1,625	1,533	1,557	326,400	1,557
2013-05-24	1,731	1,768	1,610	1,700	294,200	1,700
2013-05-23	1,861	1,884	1,671	1,700	266,100	1,700
2013-05-22	1,905	1,930	1,846	1,848	214,200	1,848
2013-05-21	1,924	1,970	1,896	1,907	153,300	1,907
2013-05-20	1,881	1,948	1,881	1,922	137,800	1,922
2013-05-17	1,864	1,908	1,830	1,867	239,900	1,867
2013-05-16	1,930	1,934	1,813	1,868	268,100	1,868
2013-05-15	1,900	1,970	1,900	1,934	300,800	1,934
2013-05-14	1,932	1,962	1,894	1,897	226,600	1,897
2013-05-13	1,923	1,969	1,922	1,946	212,100	1,946
2013-05-10	1,928	1,940	1,884	1,913	241,800	1,913
2013-05-09	1,887	1,964	1,880	1,888	280,600	1,888
2013-05-08	1,881	1,920	1,851	1,855	248,700	1,855
2013-05-07	1,800	1,924	1,800	1,904	291,600	1,904
2013-05-02	1,782	1,794	1,764	1,773	172,300	1,773
2013-05-01	1,753	1,797	1,750	1,782	189,500	1,782
2013-04-30	1,760	1,783	1,733	1,744	157,300	1,744
2013-04-26	1,797	1,800	1,755	1,759	222,000	1,759
2013-04-25	1,791	1,806	1,750	1,782	206,400	1,782
2013-04-24	1,743	1,791	1,743	1,791	262,300	1,791
2013-04-23	1,709	1,730	1,688	1,719	159,000	1,719
2013-04-22	1,671	1,736	1,671	1,706	231,600	1,706
2013-04-19	1,635	1,700	1,632	1,667	285,100	1,667
2013-04-18	1,651	1,691	1,607	1,635	233,000	1,635
2013-04-17	1,596	1,685	1,596	1,654	409,800	1,654
2013-04-16	1,541	1,586	1,524	1,569	300,300	1,569
2013-04-15	1,582	1,588	1,536	1,544	148,600	1,544
2013-04-12	1,579	1,613	1,559	1,596	288,300	1,596
2013-04-11	1,530	1,580	1,529	1,555	244,800	1,555
2013-04-10	1,498	1,527	1,491	1,517	162,600	1,517
2013-04-09	1,530	1,540	1,477	1,496	165,000	1,496
2013-04-08	1,495	1,545	1,470	1,500	264,500	1,500
2013-04-05	1,490	1,498	1,450	1,456	240,600	1,456
2013-04-04	1,367	1,440	1,353	1,438	160,600	1,438
2013-04-03	1,349	1,415	1,348	1,401	182,700	1,401
2013-04-02	1,350	1,373	1,313	1,338	202,200	1,338
2013-04-01	1,442	1,446	1,388	1,388	166,700	1,388
2013-03-29	1,470	1,508	1,466	1,469	350,500	1,469
2013-03-28	1,490	1,490	1,441	1,452	214,500	1,452
2013-03-27	1,456	1,504	1,422	1,491	334,500	1,491
2013-03-26	1,482	1,482	1,431	1,463	358,100	1,463
2013-03-25	1,476	1,528	1,456	1,482	364,600	1,482
2013-03-22	1,434	1,478	1,417	1,446	259,800	1,446
2013-03-21	1,487	1,499	1,451	1,457	227,300	1,457
2013-03-19	1,445	1,509	1,435	1,482	413,900	1,482
2013-03-18	1,395	1,415	1,377	1,382	148,200	1,382
2013-03-15	1,408	1,410	1,375	1,393	114,700	1,393
2013-03-14	1,361	1,392	1,337	1,387	200,300	1,387
2013-03-13	1,350	1,411	1,341	1,342	283,600	1,342
2013-03-12	1,397	1,408	1,356	1,360	309,900	1,360
2013-03-11	1,350	1,406	1,338	1,383	318,000	1,383
2013-03-08	1,303	1,365	1,303	1,336	487,400	1,336
2013-03-07	1,240	1,312	1,240	1,273	323,300	1,273
2013-03-06	1,222	1,235	1,211	1,232	110,100	1,232
2013-03-05	1,224	1,248	1,206	1,211	158,400	1,211
2013-03-04	1,210	1,222	1,203	1,209	107,000	1,209
2013-03-01	1,200	1,206	1,186	1,202	94,600	1,202
2013-02-28	1,208	1,220	1,192	1,205	163,900	1,205
2013-02-27	1,241	1,244	1,150	1,189	205,300	1,189
2013-02-26	1,220	1,237	1,202	1,233	184,500	1,233
2013-02-25	1,251	1,254	1,226	1,226	110,800	1,226
2013-02-22	1,200	1,235	1,180	1,223	140,100	1,223
2013-02-21	1,231	1,262	1,216	1,221	129,200	1,221
2013-02-20	1,237	1,266	1,237	1,249	106,900	1,249
2013-02-19	1,243	1,254	1,223	1,236	84,800	1,236
2013-02-18	1,251	1,262	1,239	1,243	147,300	1,243
2013-02-15	1,199	1,243	1,190	1,242	342,500	1,242
2013-02-14	1,220	1,237	1,182	1,203	320,800	1,203
2013-02-13	1,275	1,276	1,175	1,191	395,000	1,191
2013-02-12	1,300	1,337	1,295	1,299	135,300	1,299
2013-02-08	1,327	1,327	1,283	1,288	137,800	1,288
2013-02-07	1,306	1,336	1,300	1,332	120,200	1,332
2013-02-06	1,300	1,350	1,288	1,317	333,700	1,317
2013-02-05	1,254	1,295	1,251	1,290	295,500	1,290
2013-02-04	1,251	1,282	1,244	1,271	225,100	1,271
2013-02-01	1,184	1,258	1,184	1,250	417,500	1,250
2013-01-31	1,167	1,180	1,158	1,175	103,000	1,175
2013-01-30	1,165	1,175	1,162	1,170	121,700	1,170
2013-01-29	1,115	1,167	1,112	1,147	175,300	1,147
2013-01-28	1,135	1,146	1,118	1,119	86,300	1,119
2013-01-25	1,126	1,133	1,119	1,128	86,100	1,128
2013-01-24	1,100	1,114	1,075	1,102	105,900	1,102
2013-01-23	1,117	1,127	1,096	1,100	94,600	1,100
2013-01-22	1,126	1,146	1,106	1,125	154,600	1,125
2013-01-21	1,146	1,147	1,121	1,132	91,200	1,132
2013-01-18	1,132	1,147	1,107	1,145	263,100	1,145
2013-01-17	1,106	1,129	1,082	1,105	176,700	1,105
2013-01-16	1,137	1,144	1,098	1,101	192,000	1,101
2013-01-15	1,171	1,177	1,143	1,147	131,500	1,147
2013-01-11	1,185	1,185	1,140	1,153	150,900	1,153
2013-01-10	1,148	1,170	1,143	1,165	233,200	1,165
2013-01-09	1,090	1,150	1,082	1,137	206,000	1,137
2013-01-08	1,140	1,142	1,107	1,116	216,200	1,116
2013-01-07	1,200	1,204	1,136	1,144	342,100	1,144
2013-01-04	1,196	1,209	1,160	1,199	454,500	1,199

分割・併合履歴： [1990-03-27]1株→1.02株