6463 TPR(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	3,130	3,135	3,070	3,080	96,800	3,080
2014-12-29	3,125	3,150	3,075	3,130	144,900	3,130
2014-12-26	3,045	3,125	3,045	3,110	95,900	3,110
2014-12-25	3,080	3,105	3,025	3,040	117,100	3,040
2014-12-24	3,050	3,085	3,020	3,075	135,600	3,075
2014-12-22	2,964	2,993	2,935	2,981	151,000	2,981
2014-12-19	2,978	2,989	2,929	2,951	129,300	2,951
2014-12-18	2,900	2,952	2,882	2,893	171,600	2,893
2014-12-17	2,804	2,862	2,786	2,812	133,100	2,812
2014-12-16	2,843	2,913	2,834	2,852	190,700	2,852
2014-12-15	2,855	2,936	2,832	2,882	210,500	2,882
2014-12-12	2,850	2,932	2,823	2,866	414,800	2,866
2014-12-11	2,832	2,932	2,810	2,893	1,045,200	2,893
2014-12-10	2,949	3,020	2,902	2,925	376,500	2,925
2014-12-09	3,050	3,115	3,030	3,055	297,900	3,055
2014-12-08	3,195	3,210	3,115	3,130	128,200	3,130
2014-12-05	3,180	3,190	3,130	3,170	253,500	3,170
2014-12-04	3,200	3,290	3,135	3,175	421,600	3,175
2014-12-03	3,220	3,265	3,180	3,200	280,000	3,200
2014-12-02	3,200	3,200	3,105	3,150	188,700	3,150
2014-12-01	3,085	3,205	3,055	3,190	245,800	3,190
2014-11-28	3,075	3,140	2,996	3,070	181,600	3,070
2014-11-27	3,050	3,075	2,991	3,060	187,600	3,060
2014-11-26	2,900	3,095	2,876	3,075	372,500	3,075
2014-11-25	2,840	2,885	2,826	2,875	170,400	2,875
2014-11-21	2,728	2,811	2,708	2,803	301,100	2,803
2014-11-20	2,680	2,718	2,655	2,707	86,700	2,707
2014-11-19	2,700	2,722	2,660	2,688	134,500	2,688
2014-11-18	2,585	2,680	2,585	2,678	103,700	2,678
2014-11-17	2,655	2,655	2,563	2,578	123,500	2,578
2014-11-14	2,713	2,713	2,640	2,669	105,800	2,669
2014-11-13	2,665	2,684	2,616	2,660	125,100	2,660
2014-11-12	2,730	2,742	2,627	2,632	174,800	2,632
2014-11-11	2,730	2,734	2,688	2,718	90,600	2,718
2014-11-10	2,676	2,741	2,660	2,733	112,600	2,733
2014-11-07	2,718	2,733	2,690	2,701	103,200	2,701
2014-11-06	2,700	2,757	2,678	2,692	209,900	2,692
2014-11-05	2,684	2,695	2,653	2,683	143,900	2,683
2014-11-04	2,699	2,700	2,648	2,682	231,500	2,682
2014-10-31	2,550	2,630	2,539	2,604	183,100	2,604
2014-10-30	2,552	2,566	2,528	2,528	139,900	2,528
2014-10-29	2,466	2,569	2,447	2,542	283,400	2,542
2014-10-28	2,512	2,535	2,412	2,465	710,800	2,465
2014-10-27	2,288	2,298	2,260	2,262	96,300	2,262
2014-10-24	2,304	2,319	2,255	2,258	97,000	2,258
2014-10-23	2,280	2,301	2,241	2,265	202,800	2,265
2014-10-22	2,201	2,244	2,201	2,238	220,200	2,238
2014-10-21	2,224	2,224	2,148	2,148	142,000	2,148
2014-10-20	2,200	2,225	2,183	2,213	165,800	2,213
2014-10-17	2,187	2,207	2,081	2,088	252,500	2,088
2014-10-16	2,110	2,235	2,110	2,186	428,900	2,186
2014-10-15	2,166	2,190	2,126	2,152	365,400	2,152
2014-10-14	2,141	2,209	2,141	2,180	194,400	2,180
2014-10-10	2,273	2,293	2,226	2,230	332,200	2,230
2014-10-09	2,453	2,476	2,347	2,353	156,500	2,353
2014-10-08	2,410	2,471	2,405	2,452	140,200	2,452
2014-10-07	2,550	2,550	2,457	2,462	248,900	2,462
2014-10-06	2,558	2,618	2,557	2,577	159,400	2,577
2014-10-03	2,525	2,580	2,510	2,541	108,800	2,541
2014-10-02	2,538	2,564	2,522	2,524	220,300	2,524
2014-10-01	2,653	2,658	2,571	2,574	94,800	2,574
2014-09-30	2,620	2,651	2,612	2,645	147,000	2,645
2014-09-29	2,630	2,643	2,611	2,620	74,600	2,620
2014-09-26	2,614	2,646	2,608	2,617	101,200	2,617
2014-09-25	2,646	2,659	2,626	2,651	116,700	2,651
2014-09-24	2,673	2,673	2,607	2,626	259,500	2,626
2014-09-22	2,663	2,716	2,650	2,705	193,700	2,705
2014-09-19	2,670	2,675	2,618	2,637	208,900	2,637
2014-09-18	2,660	2,668	2,629	2,637	92,800	2,637
2014-09-17	2,679	2,698	2,628	2,629	94,900	2,629
2014-09-16	2,629	2,688	2,614	2,661	144,200	2,661
2014-09-12	2,594	2,604	2,579	2,589	136,300	2,589
2014-09-11	2,650	2,650	2,583	2,590	107,000	2,590
2014-09-10	2,557	2,620	2,555	2,617	145,500	2,617
2014-09-09	2,601	2,608	2,566	2,596	232,100	2,596
2014-09-08	2,640	2,645	2,600	2,619	165,700	2,619
2014-09-05	2,662	2,694	2,642	2,658	129,000	2,658
2014-09-04	2,700	2,726	2,654	2,660	121,700	2,660
2014-09-03	2,704	2,745	2,691	2,732	157,400	2,732
2014-09-02	2,671	2,705	2,652	2,685	148,600	2,685
2014-09-01	2,726	2,729	2,644	2,671	215,100	2,671
2014-08-29	2,700	2,742	2,649	2,725	221,200	2,725
2014-08-28	2,730	2,738	2,708	2,719	93,200	2,719
2014-08-27	2,830	2,834	2,727	2,754	127,200	2,754
2014-08-26	2,787	2,840	2,772	2,809	194,200	2,809
2014-08-25	2,702	2,784	2,696	2,767	221,500	2,767
2014-08-22	2,773	2,773	2,698	2,728	199,500	2,728
2014-08-21	2,795	2,820	2,779	2,791	125,500	2,791
2014-08-20	2,746	2,845	2,740	2,810	199,600	2,810
2014-08-19	2,754	2,780	2,731	2,746	139,700	2,746
2014-08-18	2,700	2,765	2,677	2,758	117,400	2,758
2014-08-15	2,699	2,705	2,647	2,689	123,000	2,689
2014-08-14	2,700	2,746	2,681	2,700	249,500	2,700
2014-08-13	2,699	2,700	2,630	2,662	309,000	2,662
2014-08-12	2,750	2,821	2,671	2,686	396,700	2,686
2014-08-11	2,570	2,735	2,570	2,720	671,800	2,720
2014-08-08	2,450	2,470	2,361	2,373	165,200	2,373
2014-08-07	2,453	2,484	2,440	2,478	122,200	2,478
2014-08-06	2,446	2,465	2,436	2,450	125,000	2,450
2014-08-05	2,497	2,513	2,443	2,446	206,100	2,446
2014-08-04	2,414	2,490	2,414	2,479	109,600	2,479
2014-08-01	2,406	2,464	2,406	2,438	109,700	2,438
2014-07-31	2,478	2,490	2,431	2,438	128,300	2,438
2014-07-30	2,440	2,476	2,435	2,457	85,800	2,457
2014-07-29	2,432	2,458	2,408	2,440	114,600	2,440
2014-07-28	2,461	2,472	2,440	2,459	76,700	2,459
2014-07-25	2,451	2,469	2,421	2,460	108,000	2,460
2014-07-24	2,460	2,480	2,425	2,448	73,200	2,448
2014-07-23	2,483	2,512	2,453	2,464	96,800	2,464
2014-07-22	2,370	2,520	2,370	2,483	287,400	2,483
2014-07-18	2,355	2,392	2,332	2,365	175,900	2,365
2014-07-17	2,440	2,456	2,400	2,415	142,500	2,415
2014-07-16	2,472	2,490	2,427	2,433	131,000	2,433
2014-07-15	2,498	2,514	2,473	2,493	69,600	2,493
2014-07-14	2,443	2,497	2,443	2,494	65,800	2,494
2014-07-11	2,403	2,453	2,401	2,447	101,700	2,447
2014-07-10	2,465	2,476	2,433	2,440	152,400	2,440
2014-07-09	2,478	2,509	2,461	2,484	103,700	2,484
2014-07-08	2,516	2,534	2,477	2,528	153,500	2,528
2014-07-07	2,556	2,565	2,517	2,537	140,600	2,537
2014-07-04	2,597	2,607	2,547	2,563	180,900	2,563
2014-07-03	2,590	2,596	2,531	2,555	174,200	2,555
2014-07-02	2,552	2,590	2,526	2,567	226,900	2,567
2014-07-01	2,502	2,542	2,494	2,535	274,100	2,535
2014-06-30	2,460	2,532	2,459	2,519	211,200	2,519
2014-06-27	2,505	2,506	2,402	2,444	249,400	2,444
2014-06-26	2,406	2,532	2,399	2,518	466,400	2,518
2014-06-25	2,376	2,386	2,352	2,366	183,300	2,366
2014-06-24	2,408	2,409	2,378	2,394	167,400	2,394
2014-06-23	2,440	2,449	2,398	2,405	168,500	2,405
2014-06-20	2,394	2,441	2,379	2,441	265,000	2,441
2014-06-19	2,450	2,454	2,392	2,419	235,100	2,419
2014-06-18	2,308	2,449	2,298	2,423	428,100	2,423
2014-06-17	2,370	2,396	2,282	2,306	401,000	2,306
2014-06-16	2,425	2,430	2,340	2,372	273,900	2,372
2014-06-13	2,450	2,468	2,390	2,432	267,600	2,432
2014-06-12	2,385	2,438	2,355	2,436	328,100	2,436
2014-06-11	2,285	2,394	2,285	2,391	450,000	2,391
2014-06-10	2,293	2,293	2,226	2,243	223,300	2,243
2014-06-09	2,251	2,305	2,250	2,281	321,100	2,281
2014-06-06	2,152	2,246	2,152	2,232	396,500	2,232
2014-06-05	2,183	2,198	2,131	2,142	198,100	2,142
2014-06-04	2,155	2,163	2,118	2,157	295,000	2,157
2014-06-03	2,123	2,190	2,118	2,171	370,500	2,171
2014-06-02	2,090	2,125	2,081	2,095	311,600	2,095
2014-05-30	2,059	2,084	2,030	2,079	379,400	2,079
2014-05-29	1,947	2,057	1,935	2,048	420,700	2,048
2014-05-28	1,924	1,960	1,922	1,947	228,900	1,947
2014-05-27	1,940	1,948	1,910	1,928	204,100	1,928
2014-05-26	1,864	1,937	1,856	1,933	379,800	1,933
2014-05-23	1,871	1,874	1,839	1,865	230,400	1,865
2014-05-22	1,801	1,880	1,801	1,861	363,600	1,861
2014-05-21	1,799	1,805	1,770	1,789	295,300	1,789
2014-05-20	1,800	1,840	1,790	1,826	334,400	1,826
2014-05-19	1,850	1,864	1,775	1,780	606,000	1,780
2014-05-16	1,896	1,900	1,812	1,872	2,110,500	1,872
2014-05-15	1,505	1,540	1,482	1,536	136,200	1,536
2014-05-14	1,484	1,512	1,480	1,507	76,800	1,507
2014-05-13	1,484	1,520	1,474	1,484	119,900	1,484
2014-05-12	1,456	1,490	1,455	1,475	111,000	1,475
2014-05-09	1,475	1,488	1,461	1,467	102,400	1,467
2014-05-08	1,489	1,499	1,479	1,494	87,700	1,494
2014-05-07	1,500	1,505	1,472	1,484	130,800	1,484
2014-05-02	1,530	1,530	1,506	1,519	51,000	1,519
2014-05-01	1,520	1,536	1,502	1,530	94,600	1,530
2014-04-30	1,555	1,560	1,500	1,508	84,300	1,508
2014-04-28	1,530	1,555	1,527	1,555	63,900	1,555
2014-04-25	1,549	1,565	1,533	1,555	47,300	1,555
2014-04-24	1,556	1,575	1,548	1,549	72,700	1,549
2014-04-23	1,565	1,581	1,551	1,569	61,100	1,569
2014-04-22	1,587	1,597	1,570	1,570	60,000	1,570
2014-04-21	1,604	1,609	1,565	1,585	70,800	1,585
2014-04-18	1,608	1,608	1,564	1,603	30,200	1,603
2014-04-17	1,608	1,615	1,589	1,598	59,400	1,598
2014-04-16	1,561	1,608	1,560	1,608	67,300	1,608
2014-04-15	1,570	1,576	1,558	1,560	68,400	1,560
2014-04-14	1,540	1,589	1,540	1,570	76,000	1,570
2014-04-11	1,523	1,574	1,520	1,555	111,100	1,555
2014-04-10	1,575	1,597	1,565	1,569	99,400	1,569
2014-04-09	1,586	1,592	1,558	1,559	106,300	1,559
2014-04-08	1,617	1,629	1,586	1,586	102,400	1,586
2014-04-07	1,606	1,640	1,598	1,617	114,400	1,617
2014-04-04	1,588	1,615	1,588	1,606	92,400	1,606
2014-04-03	1,611	1,626	1,595	1,609	144,300	1,609
2014-04-02	1,592	1,633	1,581	1,620	248,600	1,620
2014-04-01	1,585	1,587	1,547	1,580	187,800	1,580
2014-03-31	1,530	1,577	1,516	1,574	234,700	1,574
2014-03-28	1,480	1,526	1,450	1,520	266,800	1,520
2014-03-27	1,430	1,490	1,400	1,480	412,900	1,480
2014-03-26	1,457	1,496	1,451	1,482	457,100	1,482
2014-03-25	1,510	1,522	1,462	1,505	268,800	1,505
2014-03-24	1,541	1,597	1,518	1,527	174,100	1,527
2014-03-20	1,583	1,586	1,548	1,568	118,300	1,568
2014-03-19	1,587	1,603	1,564	1,577	92,800	1,577
2014-03-18	1,582	1,597	1,571	1,587	71,900	1,587
2014-03-17	1,565	1,575	1,555	1,564	120,100	1,564
2014-03-14	1,595	1,609	1,565	1,565	182,200	1,565
2014-03-13	1,608	1,645	1,606	1,625	102,200	1,625
2014-03-12	1,615	1,615	1,595	1,608	104,200	1,608
2014-03-11	1,633	1,654	1,623	1,640	127,600	1,640
2014-03-10	1,619	1,631	1,612	1,623	234,500	1,623
2014-03-07	1,645	1,655	1,602	1,619	338,900	1,619
2014-03-06	1,627	1,645	1,604	1,640	271,800	1,640
2014-03-05	1,666	1,674	1,633	1,641	254,500	1,641
2014-03-04	1,676	1,726	1,666	1,683	131,400	1,683
2014-03-03	1,683	1,727	1,666	1,711	154,600	1,711
2014-02-28	1,653	1,713	1,643	1,704	169,400	1,704
2014-02-27	1,665	1,708	1,665	1,668	111,800	1,668
2014-02-26	1,715	1,715	1,674	1,677	125,100	1,677
2014-02-25	1,668	1,735	1,668	1,715	189,500	1,715
2014-02-24	1,650	1,684	1,631	1,652	104,600	1,652
2014-02-21	1,630	1,669	1,629	1,650	93,400	1,650
2014-02-20	1,640	1,643	1,595	1,606	94,600	1,606
2014-02-19	1,664	1,668	1,632	1,640	49,500	1,640
2014-02-18	1,637	1,672	1,626	1,667	103,200	1,667
2014-02-17	1,606	1,639	1,580	1,633	85,300	1,633
2014-02-14	1,650	1,658	1,590	1,606	322,500	1,606
2014-02-13	1,731	1,731	1,666	1,683	94,700	1,683
2014-02-12	1,730	1,732	1,697	1,718	71,900	1,718
2014-02-10	1,731	1,736	1,682	1,699	77,700	1,699
2014-02-07	1,679	1,698	1,656	1,691	131,700	1,691
2014-02-06	1,627	1,639	1,612	1,631	135,200	1,631
2014-02-05	1,626	1,658	1,593	1,618	195,300	1,618
2014-02-04	1,633	1,665	1,613	1,613	169,900	1,613
2014-02-03	1,735	1,752	1,708	1,711	106,000	1,711
2014-01-31	1,817	1,817	1,715	1,752	109,600	1,752
2014-01-30	1,766	1,785	1,754	1,784	184,200	1,784
2014-01-29	1,780	1,830	1,780	1,829	102,700	1,829
2014-01-28	1,738	1,778	1,736	1,747	169,400	1,747
2014-01-27	1,714	1,757	1,711	1,738	183,500	1,738
2014-01-24	1,786	1,793	1,754	1,764	215,900	1,764
2014-01-23	1,851	1,868	1,786	1,811	283,400	1,811
2014-01-22	1,891	1,899	1,858	1,876	105,000	1,876
2014-01-21	1,904	1,917	1,892	1,901	122,800	1,901
2014-01-20	1,940	1,940	1,904	1,910	76,100	1,910
2014-01-17	1,882	1,937	1,882	1,934	123,800	1,934
2014-01-16	1,898	1,910	1,882	1,885	74,600	1,885
2014-01-15	1,896	1,909	1,852	1,876	131,900	1,876
2014-01-14	1,855	1,882	1,831	1,872	141,400	1,872
2014-01-10	1,871	1,899	1,856	1,898	126,900	1,898
2014-01-09	1,910	1,910	1,870	1,896	119,200	1,896
2014-01-08	1,850	1,899	1,847	1,899	197,600	1,899
2014-01-07	1,839	1,859	1,820	1,836	210,300	1,836
2014-01-06	1,794	1,847	1,781	1,844	248,700	1,844

分割・併合履歴： [1990-03-27]1株→1.02株

2024年05月
日	月	火	水	木	金	土
« 04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