6463 TPR(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,226	2,258	2,197	2,242	44,900	1,121
2018-12-27	2,163	2,201	2,146	2,201	72,100	1,100.50
2018-12-26	2,003	2,095	1,989	2,063	144,500	1,031.50
2018-12-25	2,050	2,060	2,003	2,038	60,500	1,019
2018-12-21	2,231	2,231	2,120	2,188	83,100	1,094
2018-12-20	2,260	2,304	2,226	2,231	74,700	1,115.50
2018-12-19	2,321	2,358	2,296	2,310	86,500	1,155
2018-12-18	2,255	2,324	2,241	2,317	68,000	1,158.50
2018-12-17	2,346	2,384	2,307	2,312	65,800	1,156
2018-12-14	2,403	2,418	2,340	2,344	75,400	1,172
2018-12-13	2,406	2,448	2,374	2,424	48,700	1,212
2018-12-12	2,350	2,400	2,344	2,386	56,000	1,193
2018-12-11	2,424	2,424	2,314	2,320	65,400	1,160
2018-12-10	2,471	2,476	2,432	2,433	45,000	1,216.50
2018-12-07	2,544	2,577	2,503	2,516	53,700	1,258
2018-12-06	2,582	2,591	2,530	2,557	47,900	1,278.50
2018-12-05	2,595	2,617	2,561	2,608	60,200	1,304
2018-12-04	2,739	2,739	2,641	2,650	48,200	1,325
2018-12-03	2,724	2,755	2,704	2,740	47,100	1,370
2018-11-30	2,639	2,708	2,636	2,699	46,300	1,349.50
2018-11-29	2,678	2,681	2,639	2,649	39,300	1,324.50
2018-11-28	2,650	2,659	2,594	2,646	64,800	1,323
2018-11-27	2,639	2,659	2,609	2,658	42,700	1,329
2018-11-26	2,619	2,633	2,570	2,621	51,900	1,310.50
2018-11-22	2,635	2,650	2,594	2,639	51,100	1,319.50
2018-11-21	2,616	2,654	2,594	2,630	76,800	1,315
2018-11-20	2,683	2,712	2,659	2,703	43,000	1,351.50
2018-11-19	2,715	2,739	2,707	2,722	64,600	1,361
2018-11-16	2,715	2,737	2,689	2,725	66,000	1,362.50
2018-11-15	2,698	2,724	2,685	2,718	67,100	1,359
2018-11-14	2,608	2,717	2,603	2,698	86,700	1,349
2018-11-13	2,585	2,606	2,547	2,591	102,200	1,295.50
2018-11-12	2,676	2,726	2,670	2,718	54,600	1,359
2018-11-09	2,735	2,766	2,718	2,739	41,900	1,369.50
2018-11-08	2,694	2,745	2,690	2,744	63,000	1,372
2018-11-07	2,670	2,704	2,633	2,641	67,800	1,320.50
2018-11-06	2,669	2,716	2,640	2,704	46,400	1,352
2018-11-05	2,695	2,720	2,655	2,656	78,900	1,328
2018-11-02	2,670	2,768	2,670	2,767	79,400	1,383.50
2018-11-01	2,656	2,743	2,656	2,720	90,600	1,360
2018-10-31	2,733	2,762	2,727	2,751	103,700	1,375.50
2018-10-30	2,628	2,766	2,604	2,695	588,600	1,347.50
2018-10-29	2,650	2,709	2,645	2,654	90,700	1,327
2018-10-26	2,589	2,676	2,589	2,650	132,700	1,325
2018-10-25	2,600	2,748	2,600	2,639	128,800	1,319.50
2018-10-24	2,648	2,711	2,605	2,700	116,200	1,350
2018-10-23	2,697	2,699	2,633	2,658	125,700	1,329
2018-10-22	2,735	2,764	2,696	2,752	106,700	1,376
2018-10-19	2,815	2,843	2,762	2,773	107,700	1,386.50
2018-10-18	2,888	2,911	2,864	2,886	93,200	1,443
2018-10-17	2,840	2,903	2,828	2,880	77,400	1,440
2018-10-16	2,780	2,830	2,770	2,827	63,100	1,413.50
2018-10-15	2,800	2,817	2,759	2,789	89,200	1,394.50
2018-10-12	2,777	2,854	2,773	2,828	98,100	1,414
2018-10-11	2,831	2,887	2,780	2,797	91,800	1,398.50
2018-10-10	3,045	3,115	2,969	2,979	136,400	1,489.50
2018-10-09	2,980	3,140	2,980	3,010	230,000	1,505
2018-10-05	2,982	3,035	2,947	3,010	117,400	1,505
2018-10-04	2,950	3,025	2,917	3,020	97,900	1,510
2018-10-03	3,030	3,055	2,927	2,930	118,800	1,465
2018-10-02	2,986	3,075	2,982	3,010	64,400	1,505
2018-10-01	2,994	2,994	2,932	2,974	42,900	1,487
2018-09-28	3,065	3,065	2,975	3,005	69,500	1,502.50
2018-09-27	3,000	3,065	2,980	3,015	81,400	1,507.50
2018-09-26	2,953	2,998	2,930	2,995	66,900	1,497.50
2018-09-25	2,889	2,977	2,868	2,977	82,000	1,488.50
2018-09-21	2,862	2,893	2,844	2,880	86,700	1,440
2018-09-20	2,849	2,871	2,824	2,863	55,000	1,431.50
2018-09-19	2,791	2,864	2,773	2,847	91,000	1,423.50
2018-09-18	2,695	2,778	2,659	2,764	79,500	1,382
2018-09-14	2,623	2,704	2,623	2,698	88,100	1,349
2018-09-13	2,580	2,628	2,568	2,608	49,000	1,304
2018-09-12	2,620	2,620	2,549	2,579	62,300	1,289.50
2018-09-11	2,624	2,626	2,598	2,617	52,700	1,308.50
2018-09-10	2,635	2,647	2,615	2,623	62,800	1,311.50
2018-09-07	2,630	2,641	2,605	2,636	68,600	1,318
2018-09-06	2,649	2,683	2,629	2,636	65,700	1,318
2018-09-05	2,602	2,718	2,602	2,657	128,200	1,328.50
2018-09-04	2,536	2,578	2,512	2,561	54,600	1,280.50
2018-09-03	2,621	2,631	2,526	2,539	59,900	1,269.50
2018-08-31	2,659	2,673	2,608	2,608	66,000	1,304
2018-08-30	2,701	2,702	2,668	2,675	51,400	1,337.50
2018-08-29	2,667	2,688	2,667	2,679	50,000	1,339.50
2018-08-28	2,672	2,696	2,637	2,668	57,900	1,334
2018-08-27	2,625	2,654	2,624	2,638	42,600	1,319
2018-08-24	2,642	2,642	2,587	2,602	32,100	1,301
2018-08-23	2,641	2,641	2,592	2,601	28,900	1,300.50
2018-08-22	2,613	2,648	2,608	2,641	61,500	1,320.50
2018-08-21	2,654	2,660	2,608	2,615	38,300	1,307.50
2018-08-20	2,642	2,672	2,641	2,662	26,500	1,331
2018-08-17	2,623	2,688	2,615	2,670	27,800	1,335
2018-08-16	2,592	2,631	2,551	2,623	49,300	1,311.50
2018-08-15	2,690	2,710	2,609	2,620	49,100	1,310
2018-08-14	2,659	2,700	2,659	2,690	99,000	1,345
2018-08-13	2,681	2,713	2,569	2,631	85,600	1,315.50
2018-08-10	2,813	2,822	2,706	2,731	65,100	1,365.50
2018-08-09	2,814	2,834	2,786	2,808	57,600	1,404
2018-08-08	2,817	2,850	2,808	2,814	42,400	1,407
2018-08-07	2,795	2,833	2,792	2,820	33,400	1,410
2018-08-06	2,821	2,848	2,797	2,803	36,700	1,401.50
2018-08-03	2,829	2,829	2,797	2,821	56,000	1,410.50
2018-08-02	2,888	2,917	2,795	2,803	78,600	1,401.50
2018-08-01	2,865	2,900	2,862	2,871	53,400	1,435.50
2018-07-31	2,820	2,866	2,800	2,831	65,100	1,415.50
2018-07-30	2,795	2,840	2,792	2,819	60,300	1,409.50
2018-07-27	2,741	2,767	2,726	2,756	40,200	1,378
2018-07-26	2,762	2,767	2,728	2,741	37,400	1,370.50
2018-07-25	2,695	2,740	2,695	2,710	29,100	1,355
2018-07-24	2,704	2,731	2,672	2,679	50,600	1,339.50
2018-07-23	2,712	2,728	2,677	2,683	50,100	1,341.50
2018-07-20	2,772	2,772	2,710	2,723	49,300	1,361.50
2018-07-19	2,766	2,815	2,760	2,772	62,800	1,386
2018-07-18	2,733	2,783	2,733	2,750	74,000	1,375
2018-07-17	2,671	2,722	2,671	2,699	61,500	1,349.50
2018-07-13	2,631	2,671	2,631	2,654	58,400	1,327
2018-07-12	2,596	2,631	2,591	2,626	64,500	1,313
2018-07-11	2,590	2,590	2,544	2,577	63,500	1,288.50
2018-07-10	2,604	2,664	2,604	2,628	73,000	1,314
2018-07-09	2,550	2,603	2,534	2,590	81,200	1,295
2018-07-06	2,511	2,571	2,507	2,548	66,500	1,274
2018-07-05	2,505	2,526	2,485	2,497	61,400	1,248.50
2018-07-04	2,498	2,525	2,473	2,517	42,700	1,258.50
2018-07-03	2,535	2,535	2,502	2,521	59,400	1,260.50
2018-07-02	2,582	2,616	2,530	2,534	52,700	1,267
2018-06-29	2,576	2,604	2,555	2,581	49,100	1,290.50
2018-06-28	2,567	2,595	2,551	2,589	52,500	1,294.50
2018-06-27	2,614	2,614	2,575	2,580	49,900	1,290
2018-06-26	2,557	2,636	2,525	2,623	71,000	1,311.50
2018-06-25	2,595	2,605	2,561	2,593	88,600	1,296.50
2018-06-22	2,556	2,628	2,503	2,619	161,900	1,309.50
2018-06-21	2,695	2,719	2,551	2,556	184,700	1,278
2018-06-20	2,719	2,771	2,676	2,715	106,100	1,357.50
2018-06-19	2,775	2,825	2,729	2,731	63,300	1,365.50
2018-06-18	2,850	2,860	2,804	2,825	52,600	1,412.50
2018-06-15	2,935	2,944	2,843	2,844	72,600	1,422
2018-06-14	2,859	2,902	2,859	2,887	32,800	1,443.50
2018-06-13	2,888	2,895	2,859	2,880	24,400	1,440
2018-06-12	2,888	2,898	2,861	2,888	42,200	1,444
2018-06-11	2,900	2,900	2,859	2,877	36,000	1,438.50
2018-06-08	2,946	2,957	2,884	2,903	88,200	1,451.50
2018-06-07	2,900	2,947	2,891	2,935	54,800	1,467.50
2018-06-06	2,868	2,901	2,859	2,900	44,400	1,450
2018-06-05	2,879	2,882	2,843	2,882	40,500	1,441
2018-06-04	2,832	2,939	2,832	2,907	63,300	1,453.50
2018-06-01	2,768	2,846	2,755	2,832	51,000	1,416
2018-05-31	2,814	2,829	2,753	2,812	120,600	1,406
2018-05-30	2,822	2,827	2,786	2,795	41,000	1,397.50
2018-05-29	2,889	2,896	2,853	2,887	76,900	1,443.50
2018-05-28	2,927	2,933	2,861	2,895	43,200	1,447.50
2018-05-25	2,957	2,957	2,898	2,925	56,600	1,462.50
2018-05-24	3,010	3,010	2,945	2,967	71,600	1,483.50
2018-05-23	3,020	3,065	2,989	3,010	76,400	1,505
2018-05-22	3,075	3,080	3,015	3,030	52,600	1,515
2018-05-21	3,100	3,100	3,050	3,065	86,900	1,532.50
2018-05-18	3,060	3,125	3,060	3,100	70,500	1,550
2018-05-17	3,080	3,110	3,040	3,065	93,400	1,532.50
2018-05-16	3,380	3,380	3,075	3,085	163,900	1,542.50
2018-05-15	3,380	3,405	3,335	3,395	83,500	1,697.50
2018-05-14	3,305	3,350	3,295	3,340	54,000	1,670
2018-05-11	3,260	3,310	3,250	3,290	62,300	1,645
2018-05-10	3,290	3,310	3,245	3,255	40,300	1,627.50
2018-05-09	3,280	3,300	3,265	3,280	59,600	1,640
2018-05-08	3,215	3,315	3,215	3,270	57,400	1,635
2018-05-07	3,275	3,275	3,215	3,260	57,600	1,630
2018-05-02	3,330	3,330	3,255	3,280	61,800	1,640
2018-05-01	3,295	3,345	3,290	3,325	34,700	1,662.50
2018-04-27	3,335	3,335	3,280	3,325	57,600	1,662.50
2018-04-26	3,310	3,325	3,285	3,300	49,100	1,650
2018-04-25	3,275	3,305	3,245	3,290	37,600	1,645
2018-04-24	3,280	3,290	3,245	3,275	35,000	1,637.50
2018-04-23	3,300	3,305	3,225	3,235	40,600	1,617.50
2018-04-20	3,220	3,260	3,200	3,250	61,300	1,625
2018-04-19	3,200	3,265	3,175	3,225	70,000	1,612.50
2018-04-18	3,160	3,195	3,130	3,185	49,800	1,592.50
2018-04-17	3,175	3,205	3,155	3,155	40,600	1,577.50
2018-04-16	3,185	3,205	3,160	3,175	56,100	1,587.50
2018-04-13	3,115	3,175	3,115	3,155	44,700	1,577.50
2018-04-12	3,100	3,120	3,060	3,105	45,100	1,552.50
2018-04-11	3,140	3,155	3,105	3,130	32,000	1,565
2018-04-10	3,055	3,130	3,040	3,125	54,500	1,562.50
2018-04-09	3,125	3,135	3,075	3,090	70,400	1,545
2018-04-06	3,145	3,155	3,095	3,095	51,600	1,547.50
2018-04-05	3,135	3,185	3,105	3,145	76,500	1,572.50
2018-04-04	3,035	3,110	3,020	3,090	52,900	1,545
2018-04-03	2,990	3,050	2,971	3,040	92,400	1,520
2018-03-30	3,060	3,090	3,035	3,075	78,200	1,537.50
2018-03-29	3,040	3,060	2,969	3,000	75,300	1,500
2018-03-28	2,945	3,025	2,941	3,010	82,900	1,505
2018-03-27	2,890	3,020	2,887	3,020	136,000	1,510
2018-03-26	2,764	2,842	2,757	2,840	92,500	1,420
2018-03-23	2,813	2,825	2,765	2,807	140,100	1,403.50
2018-03-22	2,898	2,910	2,779	2,863	203,700	1,431.50
2018-03-20	2,908	2,963	2,908	2,959	80,000	1,479.50
2018-03-19	2,960	2,973	2,913	2,928	59,100	1,464
2018-03-16	3,005	3,030	2,928	2,960	173,300	1,480
2018-03-15	2,975	3,025	2,910	2,993	196,000	1,496.50
2018-03-14	3,005	3,150	2,959	3,010	144,700	1,505
2018-03-13	2,939	3,000	2,924	3,000	62,600	1,500
2018-03-12	2,926	2,957	2,906	2,944	57,600	1,472
2018-03-09	2,887	2,924	2,871	2,878	86,900	1,439
2018-03-08	2,878	2,880	2,849	2,860	58,000	1,430
2018-03-07	2,852	2,890	2,830	2,864	91,800	1,432
2018-03-06	2,925	2,955	2,877	2,897	60,100	1,448.50
2018-03-05	2,877	2,902	2,849	2,874	62,300	1,437
2018-03-02	2,916	2,921	2,849	2,877	104,300	1,438.50
2018-03-01	3,045	3,045	2,972	2,989	82,500	1,494.50
2018-02-28	3,090	3,120	3,055	3,055	51,700	1,527.50
2018-02-27	3,120	3,125	3,080	3,095	43,800	1,547.50
2018-02-26	3,095	3,105	3,035	3,070	59,300	1,535
2018-02-23	2,999	3,085	2,999	3,085	69,900	1,542.50
2018-02-22	2,995	3,015	2,968	2,999	75,800	1,499.50
2018-02-21	3,040	3,085	3,015	3,035	47,200	1,517.50
2018-02-20	3,050	3,050	2,982	3,025	94,400	1,512.50
2018-02-19	3,020	3,055	3,000	3,050	71,000	1,525
2018-02-16	2,980	2,997	2,953	2,970	117,100	1,485
2018-02-15	2,970	2,996	2,936	2,949	117,200	1,474.50
2018-02-14	3,035	3,045	2,964	2,979	106,600	1,489.50
2018-02-13	3,230	3,235	3,070	3,070	89,200	1,535
2018-02-09	3,185	3,210	3,135	3,190	80,400	1,595
2018-02-08	3,340	3,370	3,285	3,325	56,700	1,662.50
2018-02-07	3,415	3,450	3,290	3,290	90,300	1,645
2018-02-06	3,285	3,310	3,200	3,275	95,900	1,637.50
2018-02-05	3,510	3,530	3,475	3,495	59,300	1,747.50
2018-02-02	3,530	3,610	3,530	3,600	60,500	1,800
2018-02-01	3,505	3,595	3,505	3,590	61,000	1,795
2018-01-31	3,575	3,575	3,495	3,500	67,100	1,750
2018-01-30	3,620	3,635	3,580	3,585	53,800	1,792.50
2018-01-29	3,625	3,645	3,590	3,615	41,300	1,807.50
2018-01-26	3,665	3,695	3,580	3,595	72,700	1,797.50
2018-01-25	3,745	3,745	3,620	3,630	69,100	1,815
2018-01-24	3,705	3,750	3,700	3,745	50,500	1,872.50
2018-01-23	3,655	3,725	3,630	3,715	59,100	1,857.50
2018-01-22	3,630	3,635	3,580	3,630	56,900	1,815
2018-01-19	3,615	3,635	3,585	3,630	63,000	1,815
2018-01-18	3,705	3,735	3,615	3,615	79,700	1,807.50
2018-01-17	3,735	3,750	3,715	3,720	48,300	1,860
2018-01-16	3,765	3,790	3,740	3,765	38,700	1,882.50
2018-01-15	3,810	3,810	3,755	3,765	31,500	1,882.50
2018-01-12	3,770	3,785	3,755	3,775	51,400	1,887.50
2018-01-11	3,790	3,800	3,755	3,800	42,200	1,900
2018-01-10	3,775	3,850	3,775	3,815	60,300	1,907.50
2018-01-09	3,820	3,820	3,720	3,790	123,000	1,895
2018-01-05	3,815	3,845	3,805	3,825	32,900	1,912.50
2018-01-04	3,765	3,795	3,750	3,795	36,200	1,897.50

分割・併合履歴： [2025-09-29]1株→2株 [1990-03-27]1株→1.02株

2025年12月
日	月	火	水	木	金	土
	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
« 11月28日