6463 TPR(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	3,275	3,315	3,240	3,290	84,600	3,290
2016-12-29	3,355	3,355	3,285	3,295	58,500	3,295
2016-12-28	3,340	3,375	3,340	3,370	37,500	3,370
2016-12-27	3,350	3,410	3,350	3,370	35,000	3,370
2016-12-26	3,410	3,410	3,365	3,375	42,700	3,375
2016-12-22	3,400	3,410	3,375	3,400	54,600	3,400
2016-12-21	3,460	3,475	3,405	3,410	54,300	3,410
2016-12-20	3,435	3,460	3,410	3,450	46,000	3,450
2016-12-19	3,460	3,460	3,410	3,450	48,200	3,450
2016-12-16	3,470	3,475	3,410	3,460	76,800	3,460
2016-12-15	3,365	3,420	3,365	3,415	53,300	3,415
2016-12-14	3,395	3,395	3,325	3,345	52,600	3,345
2016-12-13	3,390	3,405	3,345	3,395	69,000	3,395
2016-12-12	3,315	3,370	3,305	3,365	78,000	3,365
2016-12-09	3,230	3,280	3,215	3,275	77,000	3,275
2016-12-08	3,200	3,230	3,180	3,230	50,000	3,230
2016-12-07	3,185	3,215	3,140	3,185	50,100	3,185
2016-12-06	3,210	3,230	3,150	3,160	49,700	3,160
2016-12-05	3,105	3,165	3,105	3,160	62,000	3,160
2016-12-02	3,260	3,260	3,140	3,155	77,600	3,155
2016-12-01	3,265	3,305	3,245	3,270	105,400	3,270
2016-11-30	3,185	3,215	3,170	3,200	70,700	3,200
2016-11-29	3,205	3,205	3,160	3,180	51,400	3,180
2016-11-28	3,205	3,240	3,155	3,235	74,300	3,235
2016-11-25	3,175	3,245	3,170	3,220	80,300	3,220
2016-11-24	3,080	3,165	3,070	3,160	104,400	3,160
2016-11-22	3,055	3,060	3,020	3,035	66,400	3,035
2016-11-21	3,090	3,090	3,010	3,015	69,600	3,015
2016-11-18	2,980	3,065	2,977	3,060	105,500	3,060
2016-11-17	2,968	2,990	2,950	2,984	134,800	2,984
2016-11-16	2,975	2,986	2,943	2,968	95,300	2,968
2016-11-15	2,906	2,954	2,891	2,930	149,600	2,930
2016-11-14	2,974	2,983	2,879	2,910	276,700	2,910
2016-11-11	3,015	3,035	2,945	2,974	81,100	2,974
2016-11-10	3,035	3,045	2,954	2,981	122,500	2,981
2016-11-09	3,110	3,140	2,820	2,841	143,100	2,841
2016-11-08	3,050	3,120	3,035	3,110	69,300	3,110
2016-11-07	3,045	3,090	3,020	3,035	80,400	3,035
2016-11-04	3,000	3,015	2,952	3,005	89,800	3,005
2016-11-02	2,975	3,020	2,964	3,005	120,200	3,005
2016-11-01	2,997	3,030	2,996	3,025	86,400	3,025
2016-10-31	3,000	3,040	2,997	3,035	64,400	3,035
2016-10-28	3,000	3,040	2,992	3,025	217,900	3,025
2016-10-27	3,005	3,015	2,998	3,000	49,600	3,000
2016-10-26	3,000	3,030	3,000	3,015	54,800	3,015
2016-10-25	2,979	3,010	2,976	3,010	69,400	3,010
2016-10-24	2,984	2,984	2,966	2,983	51,200	2,983
2016-10-21	2,984	2,985	2,968	2,974	71,300	2,974
2016-10-20	2,960	2,984	2,955	2,968	72,200	2,968
2016-10-19	2,976	2,992	2,926	2,947	102,100	2,947
2016-10-17	2,911	2,939	2,909	2,937	66,600	2,937
2016-10-13	2,910	2,965	2,886	2,921	121,700	2,921
2016-10-12	2,880	2,927	2,879	2,902	117,900	2,902
2016-10-11	2,921	2,922	2,884	2,913	106,300	2,913
2016-10-07	2,903	2,962	2,902	2,960	72,700	2,960
2016-10-06	2,940	2,959	2,892	2,929	67,500	2,929
2016-10-05	2,889	2,934	2,865	2,920	65,100	2,920
2016-10-04	2,840	2,870	2,801	2,855	48,500	2,855
2016-10-03	2,863	2,892	2,825	2,834	35,100	2,834
2016-09-30	2,780	2,825	2,745	2,821	85,800	2,821
2016-09-29	2,856	2,880	2,807	2,844	42,800	2,844
2016-09-28	2,788	2,813	2,760	2,806	54,800	2,806
2016-09-27	2,757	2,809	2,690	2,805	96,700	2,805
2016-09-26	2,845	2,846	2,789	2,795	44,900	2,795
2016-09-23	2,868	2,868	2,786	2,858	61,200	2,858
2016-09-21	2,750	2,873	2,704	2,869	74,200	2,869
2016-09-20	2,750	2,775	2,719	2,754	68,200	2,754
2016-09-16	2,725	2,750	2,689	2,750	57,400	2,750
2016-09-15	2,674	2,736	2,664	2,695	110,400	2,695
2016-09-14	2,704	2,715	2,682	2,696	48,900	2,696
2016-09-13	2,700	2,708	2,641	2,672	62,200	2,672
2016-09-12	2,670	2,686	2,621	2,683	65,600	2,683
2016-09-09	2,714	2,744	2,681	2,686	94,700	2,686
2016-09-08	2,675	2,695	2,660	2,690	57,700	2,690
2016-09-07	2,675	2,697	2,645	2,688	103,900	2,688
2016-09-06	2,667	2,695	2,626	2,689	65,000	2,689
2016-09-05	2,675	2,721	2,651	2,667	75,900	2,667
2016-09-02	2,706	2,755	2,609	2,620	128,800	2,620
2016-09-01	2,644	2,768	2,644	2,756	125,500	2,756
2016-08-31	2,609	2,652	2,588	2,644	106,400	2,644
2016-08-30	2,611	2,626	2,561	2,609	53,300	2,609
2016-08-29	2,520	2,636	2,513	2,625	108,800	2,625
2016-08-26	2,469	2,494	2,427	2,470	90,900	2,470
2016-08-25	2,480	2,513	2,463	2,499	50,300	2,499
2016-08-24	2,468	2,494	2,452	2,480	41,000	2,480
2016-08-23	2,473	2,475	2,426	2,442	58,700	2,442
2016-08-22	2,448	2,471	2,424	2,465	48,900	2,465
2016-08-19	2,411	2,451	2,406	2,442	49,100	2,442
2016-08-18	2,399	2,432	2,381	2,391	54,800	2,391
2016-08-17	2,382	2,422	2,358	2,418	83,000	2,418
2016-08-16	2,376	2,464	2,371	2,382	89,700	2,382
2016-08-15	2,344	2,386	2,343	2,365	84,300	2,365
2016-08-12	2,278	2,483	2,266	2,428	141,400	2,428
2016-08-10	2,271	2,298	2,209	2,228	78,500	2,228
2016-08-09	2,258	2,293	2,235	2,271	84,600	2,271
2016-08-08	2,240	2,290	2,215	2,288	83,600	2,288
2016-08-05	2,246	2,246	2,197	2,208	60,500	2,208
2016-08-04	2,116	2,205	2,110	2,198	106,100	2,198
2016-08-03	2,124	2,144	2,092	2,109	97,400	2,109
2016-08-02	2,182	2,206	2,159	2,167	89,100	2,167
2016-08-01	2,191	2,241	2,153	2,221	75,100	2,221
2016-07-29	2,155	2,208	2,112	2,206	74,400	2,206
2016-07-28	2,152	2,176	2,140	2,165	54,100	2,165
2016-07-27	2,107	2,194	2,107	2,178	63,900	2,178
2016-07-26	2,166	2,183	2,100	2,120	84,200	2,120
2016-07-25	2,110	2,176	2,081	2,166	114,700	2,166
2016-07-22	2,107	2,119	2,070	2,081	103,300	2,081
2016-07-21	2,127	2,161	2,125	2,158	67,400	2,158
2016-07-20	2,058	2,098	1,998	2,092	104,700	2,092
2016-07-19	2,139	2,164	2,050	2,068	123,700	2,068
2016-07-15	2,076	2,179	2,076	2,130	125,800	2,130
2016-07-14	2,042	2,058	2,007	2,052	75,000	2,052
2016-07-13	2,045	2,079	2,044	2,056	86,200	2,056
2016-07-12	1,951	2,021	1,942	1,986	135,000	1,986
2016-07-11	1,840	1,916	1,840	1,897	118,400	1,897
2016-07-08	1,822	1,852	1,785	1,800	143,800	1,800
2016-07-07	1,877	1,884	1,800	1,822	229,500	1,822
2016-07-06	1,923	1,934	1,869	1,891	108,900	1,891
2016-07-05	1,996	2,006	1,953	1,978	79,700	1,978
2016-07-04	1,981	2,036	1,945	2,018	101,200	2,018
2016-07-01	1,970	2,041	1,970	2,001	136,900	2,001
2016-06-30	1,987	2,010	1,953	1,963	104,000	1,963
2016-06-29	1,972	1,973	1,934	1,960	135,700	1,960
2016-06-28	1,933	1,940	1,850	1,932	166,100	1,932
2016-06-27	2,034	2,040	1,935	1,967	124,800	1,967
2016-06-24	2,260	2,279	1,974	2,004	172,500	2,004
2016-06-23	2,240	2,240	2,177	2,193	159,800	2,193
2016-06-22	2,340	2,340	2,242	2,246	145,000	2,246
2016-06-21	2,316	2,369	2,283	2,358	131,500	2,358
2016-06-20	2,412	2,447	2,349	2,381	110,600	2,381
2016-06-17	2,360	2,443	2,346	2,369	169,300	2,369
2016-06-16	2,432	2,434	2,313	2,321	68,400	2,321
2016-06-15	2,395	2,466	2,393	2,435	60,000	2,435
2016-06-14	2,467	2,472	2,384	2,413	75,900	2,413
2016-06-13	2,540	2,553	2,471	2,479	62,400	2,479
2016-06-10	2,646	2,651	2,589	2,600	101,400	2,600
2016-06-09	2,661	2,690	2,633	2,649	49,700	2,649
2016-06-08	2,650	2,674	2,634	2,674	36,700	2,674
2016-06-07	2,670	2,690	2,635	2,650	44,400	2,650
2016-06-06	2,629	2,666	2,617	2,666	51,100	2,666
2016-06-03	2,744	2,750	2,687	2,705	33,000	2,705
2016-06-02	2,800	2,830	2,734	2,744	49,200	2,744
2016-06-01	2,800	2,869	2,790	2,842	73,700	2,842
2016-05-31	2,768	2,827	2,760	2,823	48,300	2,823
2016-05-30	2,773	2,783	2,730	2,778	26,900	2,778
2016-05-27	2,756	2,772	2,719	2,738	59,800	2,738
2016-05-26	2,750	2,782	2,750	2,756	48,500	2,756
2016-05-25	2,735	2,768	2,720	2,750	51,500	2,750
2016-05-24	2,689	2,690	2,636	2,668	49,800	2,668
2016-05-23	2,691	2,720	2,650	2,686	61,900	2,686
2016-05-20	2,668	2,704	2,652	2,691	35,600	2,691
2016-05-19	2,739	2,744	2,661	2,674	53,600	2,674
2016-05-18	2,760	2,798	2,697	2,731	51,400	2,731
2016-05-17	2,641	2,757	2,594	2,757	113,600	2,757
2016-05-16	2,662	2,662	2,545	2,594	173,600	2,594
2016-05-13	2,736	2,760	2,641	2,660	116,700	2,660
2016-05-12	2,747	2,761	2,681	2,761	64,600	2,761
2016-05-11	2,829	2,855	2,782	2,793	51,400	2,793
2016-05-10	2,711	2,799	2,703	2,799	66,000	2,799
2016-05-09	2,735	2,758	2,668	2,696	55,500	2,696
2016-05-06	2,691	2,703	2,635	2,698	112,500	2,698
2016-05-02	2,680	2,700	2,640	2,660	115,400	2,660
2016-04-28	2,937	2,961	2,792	2,810	93,200	2,810
2016-04-27	2,882	2,927	2,843	2,899	70,200	2,899
2016-04-26	2,955	2,974	2,853	2,881	79,500	2,881
2016-04-25	2,978	3,020	2,936	2,974	161,100	2,974
2016-04-22	2,862	2,968	2,851	2,966	90,200	2,966
2016-04-21	2,882	2,899	2,856	2,892	71,000	2,892
2016-04-20	2,822	2,848	2,792	2,819	76,100	2,819
2016-04-19	2,780	2,829	2,761	2,817	74,800	2,817
2016-04-18	2,748	2,753	2,688	2,691	82,100	2,691
2016-04-15	2,862	2,868	2,803	2,815	55,900	2,815
2016-04-14	2,823	2,879	2,790	2,870	88,900	2,870
2016-04-13	2,701	2,805	2,701	2,796	61,500	2,796
2016-04-12	2,602	2,691	2,600	2,675	53,600	2,675
2016-04-11	2,650	2,668	2,550	2,593	72,000	2,593
2016-04-08	2,600	2,725	2,545	2,678	127,300	2,678
2016-04-07	2,658	2,685	2,601	2,653	65,500	2,653
2016-04-06	2,664	2,688	2,620	2,663	86,100	2,663
2016-04-05	2,755	2,776	2,652	2,654	73,000	2,654
2016-04-04	2,809	2,814	2,752	2,772	64,100	2,772
2016-04-01	2,974	2,977	2,821	2,827	78,200	2,827
2016-03-31	2,986	3,045	2,943	2,954	74,600	2,954
2016-03-30	3,040	3,070	2,977	2,978	54,500	2,978
2016-03-29	3,015	3,055	2,999	3,050	64,200	3,050
2016-03-28	2,973	3,050	2,973	3,045	144,600	3,045
2016-03-25	2,920	2,965	2,905	2,955	59,900	2,955
2016-03-24	2,986	2,988	2,889	2,902	74,400	2,902
2016-03-23	2,945	2,994	2,902	2,910	83,800	2,910
2016-03-22	2,841	2,939	2,841	2,920	142,800	2,920
2016-03-18	2,807	2,855	2,794	2,838	121,400	2,838
2016-03-17	2,880	2,931	2,819	2,843	147,300	2,843
2016-03-16	2,877	2,909	2,863	2,878	66,600	2,878
2016-03-15	2,950	2,979	2,891	2,902	92,200	2,902
2016-03-14	2,900	2,995	2,900	2,968	102,900	2,968
2016-03-11	2,791	2,868	2,753	2,842	147,400	2,842
2016-03-10	2,740	2,814	2,734	2,803	113,700	2,803
2016-03-09	2,724	2,736	2,615	2,678	125,500	2,678
2016-03-08	2,785	2,804	2,676	2,729	121,400	2,729
2016-03-07	2,829	2,849	2,777	2,786	106,100	2,786
2016-03-04	2,760	2,849	2,730	2,829	118,300	2,829
2016-03-03	2,766	2,772	2,721	2,747	104,400	2,747
2016-03-02	2,788	2,834	2,775	2,782	163,300	2,782
2016-03-01	2,724	2,762	2,652	2,684	114,400	2,684
2016-02-29	2,793	2,829	2,721	2,721	228,200	2,721
2016-02-26	2,783	2,829	2,740	2,754	112,500	2,754
2016-02-25	2,706	2,831	2,702	2,768	135,600	2,768
2016-02-24	2,614	2,723	2,614	2,658	112,100	2,658
2016-02-23	2,663	2,687	2,550	2,614	123,900	2,614
2016-02-22	2,585	2,693	2,585	2,652	66,400	2,652
2016-02-19	2,615	2,637	2,590	2,613	83,000	2,613
2016-02-18	2,687	2,702	2,592	2,636	103,300	2,636
2016-02-17	2,531	2,628	2,531	2,584	97,300	2,584
2016-02-16	2,517	2,660	2,480	2,531	162,500	2,531
2016-02-15	2,420	2,555	2,394	2,518	156,300	2,518
2016-02-12	2,479	2,531	2,370	2,370	191,600	2,370
2016-02-10	2,721	2,737	2,540	2,593	74,300	2,593
2016-02-09	2,764	2,783	2,655	2,672	73,900	2,672
2016-02-08	2,797	2,947	2,790	2,916	71,200	2,916
2016-02-05	2,825	2,865	2,792	2,847	85,300	2,847
2016-02-04	2,942	2,973	2,881	2,892	70,000	2,892
2016-02-03	3,005	3,040	2,951	2,992	68,800	2,992
2016-02-02	3,180	3,210	3,120	3,145	61,800	3,145
2016-02-01	3,190	3,295	3,185	3,210	66,600	3,210
2016-01-29	2,911	3,180	2,911	3,160	146,400	3,160
2016-01-28	2,962	2,995	2,917	2,924	58,800	2,924
2016-01-27	2,940	2,995	2,940	2,979	45,300	2,979
2016-01-26	2,962	2,962	2,863	2,871	51,600	2,871
2016-01-25	3,000	3,050	2,955	3,015	80,600	3,015
2016-01-22	2,763	2,914	2,763	2,908	88,700	2,908
2016-01-21	2,765	2,899	2,712	2,713	85,600	2,713
2016-01-20	2,905	2,918	2,777	2,788	77,100	2,788
2016-01-19	2,866	2,974	2,865	2,936	57,800	2,936
2016-01-18	2,838	2,899	2,806	2,886	88,800	2,886
2016-01-15	2,965	3,005	2,887	2,911	108,500	2,911
2016-01-14	2,950	2,992	2,907	2,945	118,300	2,945
2016-01-13	3,000	3,065	3,000	3,050	75,400	3,050
2016-01-12	2,980	3,020	2,919	2,928	103,300	2,928
2016-01-08	3,050	3,100	3,020	3,035	74,100	3,035
2016-01-07	3,175	3,220	3,060	3,070	69,100	3,070
2016-01-06	3,240	3,290	3,100	3,175	56,700	3,175
2016-01-05	3,230	3,265	3,180	3,225	66,100	3,225
2016-01-04	3,380	3,430	3,245	3,255	54,600	3,255

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