6463 TPR(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-303,3853,4503,3853,43535,9003,435
2015-12-293,3803,4003,2903,38568,1003,385
2015-12-283,3753,4103,2803,395113,1003,395
2015-12-253,3503,3953,3403,37035,3003,370
2015-12-243,4153,4403,3403,35061,6003,350
2015-12-223,3603,4103,3603,38539,2003,385
2015-12-213,4153,4303,3203,35062,3003,350
2015-12-183,4453,5303,4003,41594,3003,415
2015-12-173,4203,4603,3903,420109,5003,420
2015-12-163,3103,3603,3003,345110,0003,345
2015-12-153,4003,4253,3153,320118,0003,320
2015-12-143,3503,4203,3103,390115,3003,390
2015-12-113,3753,4703,3603,450120,6003,450
2015-12-103,4003,4453,3703,42094,5003,420
2015-12-093,4503,5003,4203,435117,1003,435
2015-12-083,5703,5703,4603,470114,4003,470
2015-12-073,5953,6003,5553,58091,2003,580
2015-12-043,5403,6003,5153,560121,3003,560
2015-12-033,6503,6553,5403,650224,5003,650
2015-12-023,5653,7453,5303,690260,4003,690
2015-12-013,3903,5403,3853,520152,7003,520
2015-11-303,3053,3653,3053,35550,6003,355
2015-11-273,3503,3553,3153,34027,6003,340
2015-11-263,3553,3603,3253,33535,1003,335
2015-11-253,3303,3603,3153,34055,7003,340
2015-11-243,3303,3403,2703,330125,3003,330
2015-11-203,3203,3653,2803,365103,8003,365
2015-11-193,3503,3503,2853,32071,9003,320
2015-11-183,3103,3203,2603,30583,5003,305
2015-11-173,2503,3003,2403,27074,2003,270
2015-11-163,1753,2203,1653,19595,0003,195
2015-11-133,0953,2203,0703,220120,4003,220
2015-11-123,0403,1302,9873,090144,2003,090
2015-11-113,1353,1753,0803,110145,3003,110
2015-11-103,1253,1753,0903,17594,6003,175
2015-11-093,1003,1453,0853,145121,5003,145
2015-11-063,0703,0853,0253,085103,6003,085
2015-11-053,0303,0552,9963,05588,7003,055
2015-11-043,0103,0502,9773,01087,0003,010
2015-11-022,9072,9832,8662,94381,5002,943
2015-10-303,0053,0152,9202,97996,7002,979
2015-10-293,0003,0352,9493,000233,3003,000
2015-10-282,9503,0102,9292,98399,6002,983
2015-10-273,0153,0402,9532,961123,7002,961
2015-10-262,9913,0352,9733,01066,4003,010
2015-10-232,9202,9892,9162,941101,6002,941
2015-10-222,8602,9282,8602,90973,0002,909
2015-10-212,8422,9032,7832,90177,6002,901
2015-10-202,8772,8772,7932,84286,7002,842
2015-10-192,9202,9202,8102,847143,7002,847
2015-10-162,9122,9302,8802,898111,7002,898
2015-10-152,8382,9312,8012,90994,4002,909
2015-10-142,9132,9372,8392,841127,1002,841
2015-10-132,9982,9982,8712,930158,9002,930
2015-10-092,9063,0252,9013,020129,4003,020
2015-10-082,9122,9122,8102,878212,5002,878
2015-10-073,0253,0252,8762,936137,9002,936
2015-10-062,9993,0702,9823,020116,7003,020
2015-10-052,9602,9612,8832,93293,0002,932
2015-10-022,8792,9562,8242,928107,8002,928
2015-10-012,7632,8972,7412,879120,2002,879
2015-09-302,6782,7692,6772,713147,9002,713
2015-09-292,6522,6522,5902,61298,1002,612
2015-09-282,6922,7592,6672,692107,8002,692
2015-09-252,6572,7422,6482,742108,0002,742
2015-09-242,7542,7542,6372,657128,0002,657
2015-09-182,8222,8372,7562,82893,8002,828
2015-09-172,7852,8522,7832,83886,2002,838
2015-09-162,7152,7722,7032,75371,4002,753
2015-09-152,6752,7632,6672,66762,0002,667
2015-09-142,7242,7242,6402,67295,7002,672
2015-09-112,6452,7182,6452,702168,6002,702
2015-09-102,6792,7322,6402,709134,6002,709
2015-09-092,6852,7772,6742,76685,6002,766
2015-09-082,5942,6652,5942,60758,2002,607
2015-09-072,5802,6262,5042,607108,6002,607
2015-09-042,7002,7002,5652,603161,6002,603
2015-09-032,7002,7382,6782,680122,6002,680
2015-09-022,6902,7662,6292,647272,0002,647
2015-09-012,8962,8962,7802,780149,9002,780
2015-08-312,9672,9672,8892,933106,5002,933
2015-08-282,8872,9372,8332,928112,4002,928
2015-08-272,8342,8572,7702,794172,1002,794
2015-08-262,6842,7852,6652,751160,7002,751
2015-08-252,6202,8252,5902,675217,8002,675
2015-08-242,9442,9692,7932,800202,3002,800
2015-08-213,0903,1303,0103,035172,7003,035
2015-08-203,2003,2103,1253,150214,1003,150
2015-08-193,2353,2903,2353,24592,0003,245
2015-08-183,2303,2653,2103,26078,1003,260
2015-08-173,2153,2403,1803,23074,3003,230
2015-08-143,1703,2253,1603,215112,1003,215
2015-08-133,2603,2653,1353,180190,8003,180
2015-08-123,3953,3953,2403,265215,1003,265
2015-08-113,5453,5453,4103,425103,1003,425
2015-08-103,3803,5503,3503,510134,6003,510
2015-08-073,5503,6203,5503,600124,1003,600
2015-08-063,5853,6003,5403,55067,3003,550
2015-08-053,4953,5403,4903,53559,8003,535
2015-08-043,6003,6003,4903,520114,1003,520
2015-08-033,6303,6453,6003,63045,1003,630
2015-07-313,5353,6403,5103,63563,0003,635
2015-07-303,5203,5503,4903,50585,3003,505
2015-07-293,4803,5453,4803,52054,4003,520
2015-07-283,4103,4953,3803,475101,0003,475
2015-07-273,5303,5303,4403,48071,5003,480
2015-07-243,5853,6153,5303,55561,7003,555
2015-07-233,6103,6353,5753,62052,1003,620
2015-07-223,6353,6903,6053,60550,8003,605
2015-07-213,6603,7153,6503,68053,5003,680
2015-07-173,7503,7603,6503,65074,5003,650
2015-07-163,7503,7653,7403,75046,1003,750
2015-07-153,7053,7253,6603,70558,0003,705
2015-07-143,6003,7603,6003,670153,6003,670
2015-07-133,5403,6103,5053,59084,3003,590
2015-07-103,5903,5953,4653,485208,7003,485
2015-07-093,5653,5953,4203,585213,5003,585
2015-07-083,7403,7703,6553,660159,0003,660
2015-07-073,7103,7903,6953,735162,1003,735
2015-07-063,6553,7353,6403,650126,1003,650
2015-07-033,6353,7053,6103,700144,2003,700
2015-07-023,7003,7003,5853,595247,8003,595
2015-07-013,6803,7203,6303,660228,4003,660
2015-06-303,6953,7053,6603,680114,1003,680
2015-06-293,6803,7603,6703,715107,9003,715
2015-06-263,7703,8003,7403,79076,0003,790
2015-06-253,7053,7503,6753,73090,2003,730
2015-06-243,7253,7703,7153,750119,4003,750
2015-06-233,6853,7153,6653,68085,1003,680
2015-06-223,7053,7103,6503,67577,5003,675
2015-06-193,6203,7103,6053,700209,0003,700
2015-06-183,7353,7503,5953,595202,9003,595
2015-06-173,8053,8453,7153,730185,7003,730
2015-06-163,8903,8903,7453,825121,5003,825
2015-06-153,8903,9903,8003,905159,7003,905
2015-06-123,7703,9203,7003,905225,6003,905
2015-06-113,6853,7903,6853,765117,8003,765
2015-06-103,6453,7403,6203,665136,0003,665
2015-06-093,6503,6703,5903,615122,0003,615
2015-06-083,6603,7053,6503,66083,9003,660
2015-06-053,6503,6703,6203,64581,9003,645
2015-06-043,6103,6703,6103,64056,5003,640
2015-06-033,6053,6503,6053,61551,5003,615
2015-06-023,6503,6653,5953,65083,8003,650
2015-06-013,5953,6553,5953,65073,5003,650
2015-05-293,6603,6803,6203,65075,9003,650
2015-05-283,6653,7353,6603,69577,1003,695
2015-05-273,6003,6703,5803,66077,6003,660
2015-05-263,6203,6353,5953,61546,3003,615
2015-05-253,6153,6553,5953,62550,4003,625
2015-05-223,6253,6953,6003,615101,8003,615
2015-05-213,6303,6853,6153,62599,4003,625
2015-05-203,5553,6303,5553,61594,8003,615
2015-05-193,5403,5753,4803,565157,7003,565
2015-05-183,4403,6003,4253,555350,3003,555
2015-05-153,4403,4403,3203,325144,9003,325
2015-05-143,3853,4403,3753,405135,1003,405
2015-05-133,3053,3803,2903,37067,9003,370
2015-05-123,3503,3803,3053,335118,3003,335
2015-05-113,2903,3603,2603,340159,7003,340
2015-05-083,2053,2553,1503,240120,3003,240
2015-05-073,1353,2203,1253,185124,8003,185
2015-05-013,1353,1653,0653,160123,6003,160
2015-04-303,1503,1803,1303,16091,3003,160
2015-04-283,1803,2003,1303,18080,1003,180
2015-04-273,1503,1703,1053,16554,8003,165
2015-04-243,1603,1803,1203,17072,5003,170
2015-04-233,1853,2003,1353,15083,6003,150
2015-04-223,1353,1853,1203,17091,6003,170
2015-04-213,1253,1503,0753,115106,5003,115
2015-04-203,1153,1503,1003,10585,9003,105
2015-04-173,2453,2503,1653,180128,1003,180
2015-04-163,2603,2603,2053,245101,8003,245
2015-04-153,2253,2803,2203,25566,0003,255
2015-04-143,1953,2903,1753,275151,3003,275
2015-04-133,2103,2103,1553,19567,5003,195
2015-04-103,1453,2503,1203,230130,4003,230
2015-04-093,1403,1453,1053,12077,2003,120
2015-04-083,1003,1553,0853,140102,0003,140
2015-04-073,1353,1553,1053,12079,6003,120
2015-04-063,1203,1553,1103,13550,1003,135
2015-04-033,1403,1703,1053,17067,8003,170
2015-04-023,0903,1903,0903,150108,2003,150
2015-04-013,1653,1653,0803,105109,3003,105
2015-03-313,2203,2803,1903,225163,0003,225
2015-03-303,1253,1753,0903,160100,1003,160
2015-03-273,2003,2203,0803,110136,7003,110
2015-03-263,2403,2403,1603,195195,1003,195
2015-03-253,3603,3603,2153,270256,4003,270
2015-03-243,4053,4503,2853,360399,6003,360
2015-03-233,3003,3303,2703,29590,9003,295
2015-03-203,2753,3003,2603,28597,0003,285
2015-03-193,2653,3003,2503,27596,1003,275
2015-03-183,2753,2903,2153,25088,1003,250
2015-03-173,3003,3153,2553,27584,3003,275
2015-03-163,2253,2753,2203,260117,1003,260
2015-03-133,2403,2403,2003,205180,0003,205
2015-03-123,1753,2153,1653,205196,0003,205
2015-03-113,0703,1753,0703,150148,5003,150
2015-03-103,0753,0953,0653,085127,9003,085
2015-03-093,0103,0703,0053,045107,6003,045
2015-03-063,0503,0653,0253,050175,3003,050
2015-03-053,0103,0402,9903,03089,8003,030
2015-03-043,0203,0452,9883,01095,9003,010
2015-03-033,0653,1003,0203,05598,3003,055
2015-03-023,0053,0853,0053,065170,3003,065
2015-02-272,9902,9932,9652,988111,8002,988
2015-02-262,8892,9902,8892,985119,2002,985
2015-02-252,9382,9432,8912,919144,7002,919
2015-02-242,9652,9762,9152,938148,2002,938
2015-02-232,9703,0052,9432,973226,2002,973
2015-02-202,8702,9392,8562,938137,3002,938
2015-02-192,8392,8832,8392,872121,1002,872
2015-02-182,7902,8392,7692,835162,7002,835
2015-02-172,6712,7652,6332,755176,5002,755
2015-02-162,8002,8202,6472,667376,6002,667
2015-02-132,8702,8742,8062,838145,9002,838
2015-02-122,8652,8822,8252,842147,2002,842
2015-02-102,8262,8572,7792,805153,8002,805
2015-02-092,8382,8732,8052,825145,0002,825
2015-02-062,9202,9292,7982,809208,8002,809
2015-02-052,9492,9612,8822,88886,0002,888
2015-02-042,9712,9852,9442,976111,5002,976
2015-02-032,9502,9702,9072,925172,8002,925
2015-02-022,9482,9602,9112,940117,2002,940
2015-01-303,0653,0853,0003,010101,9003,010
2015-01-293,1003,1152,9993,015137,9003,015
2015-01-283,0803,2003,0703,170299,8003,170
2015-01-272,9273,1002,9273,100237,5003,100
2015-01-262,8762,9042,8712,904271,6002,904
2015-01-232,9652,9712,9192,93772,3002,937
2015-01-223,0003,0002,9012,92591,7002,925
2015-01-213,0253,0252,9643,010111,8003,010
2015-01-202,9603,0202,9603,015121,0003,015
2015-01-192,9672,9742,9212,939143,3002,939
2015-01-162,9382,9702,8842,967167,8002,967
2015-01-152,9243,0052,9242,999100,1002,999
2015-01-142,9142,9322,8922,907126,5002,907
2015-01-132,9392,9692,8902,962109,5002,962
2015-01-093,0053,0302,9532,97793,2002,977
2015-01-082,9993,0352,9642,993118,7002,993
2015-01-072,9273,0152,9252,97790,7002,977
2015-01-062,9983,0102,9602,961115,9002,961
2015-01-053,0453,1053,0053,080100,0003,080

分割・併合履歴 : [1990-03-27]1株→1.02株