6463 TPR(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,169	2,186	2,153	2,162	47,600	2,162
2019-12-27	2,159	2,192	2,151	2,180	52,000	2,180
2019-12-26	2,099	2,152	2,099	2,144	47,400	2,144
2019-12-25	2,137	2,137	2,084	2,105	40,200	2,105
2019-12-24	2,139	2,144	2,130	2,137	32,600	2,137
2019-12-23	2,165	2,165	2,130	2,143	47,600	2,143
2019-12-20	2,201	2,207	2,160	2,183	61,100	2,183
2019-12-19	2,181	2,199	2,166	2,192	59,900	2,192
2019-12-18	2,184	2,205	2,177	2,181	86,500	2,181
2019-12-17	2,175	2,212	2,169	2,179	65,000	2,179
2019-12-16	2,167	2,175	2,140	2,155	53,300	2,155
2019-12-13	2,159	2,201	2,140	2,147	108,700	2,147
2019-12-12	2,117	2,117	2,079	2,081	46,200	2,081
2019-12-11	2,112	2,112	2,069	2,083	70,600	2,083
2019-12-10	2,122	2,122	2,109	2,117	34,600	2,117
2019-12-09	2,146	2,149	2,111	2,123	33,900	2,123
2019-12-06	2,115	2,122	2,096	2,115	59,300	2,115
2019-12-05	2,098	2,124	2,085	2,096	102,800	2,096
2019-12-04	2,067	2,101	2,038	2,096	89,100	2,096
2019-12-03	2,058	2,098	2,022	2,090	128,400	2,090
2019-12-02	2,080	2,116	2,077	2,091	96,400	2,091
2019-11-29	2,063	2,112	2,061	2,079	58,100	2,079
2019-11-28	2,095	2,095	2,055	2,061	62,400	2,061
2019-11-27	2,094	2,130	2,081	2,106	116,400	2,106
2019-11-26	2,095	2,108	2,061	2,077	104,400	2,077
2019-11-25	2,084	2,109	2,068	2,075	58,400	2,075
2019-11-22	2,070	2,099	2,061	2,070	51,100	2,070
2019-11-21	2,069	2,080	2,022	2,061	90,100	2,061
2019-11-20	2,089	2,119	2,073	2,089	63,300	2,089
2019-11-19	2,115	2,127	2,094	2,099	88,700	2,099
2019-11-18	2,141	2,141	2,073	2,096	53,700	2,096
2019-11-15	2,071	2,165	2,066	2,141	93,300	2,141
2019-11-14	2,181	2,181	2,057	2,069	96,100	2,069
2019-11-13	2,087	2,236	2,048	2,200	229,000	2,200
2019-11-12	2,018	2,058	2,010	2,037	67,800	2,037
2019-11-11	2,013	2,037	2,012	2,035	108,700	2,035
2019-11-08	1,995	2,019	1,985	2,012	145,300	2,012
2019-11-07	1,948	1,971	1,935	1,968	101,700	1,968
2019-11-06	1,955	1,955	1,906	1,946	96,100	1,946
2019-11-05	1,926	1,944	1,907	1,939	147,800	1,939
2019-11-01	1,910	1,910	1,879	1,886	75,200	1,886
2019-10-31	1,948	1,965	1,910	1,958	68,800	1,958
2019-10-30	1,930	1,956	1,902	1,956	95,700	1,956
2019-10-29	1,908	1,935	1,899	1,930	89,400	1,930
2019-10-28	1,866	1,886	1,860	1,879	35,500	1,879
2019-10-25	1,868	1,873	1,845	1,855	40,800	1,855
2019-10-24	1,871	1,875	1,847	1,861	36,600	1,861
2019-10-23	1,857	1,857	1,813	1,853	51,300	1,853
2019-10-21	1,860	1,860	1,835	1,841	37,600	1,841
2019-10-18	1,820	1,873	1,815	1,820	67,000	1,820
2019-10-17	1,816	1,833	1,803	1,806	67,300	1,806
2019-10-16	1,830	1,853	1,799	1,804	64,400	1,804
2019-10-15	1,778	1,823	1,772	1,791	61,700	1,791
2019-10-11	1,711	1,727	1,701	1,723	45,700	1,723
2019-10-10	1,693	1,706	1,679	1,693	69,000	1,693
2019-10-09	1,692	1,692	1,666	1,683	42,400	1,683
2019-10-08	1,679	1,710	1,679	1,708	42,300	1,708
2019-10-07	1,672	1,677	1,655	1,664	50,900	1,664
2019-10-04	1,669	1,682	1,651	1,670	41,300	1,670
2019-10-03	1,671	1,693	1,660	1,684	52,800	1,684
2019-10-02	1,731	1,743	1,715	1,723	52,700	1,723
2019-10-01	1,722	1,767	1,721	1,761	47,200	1,761
2019-09-30	1,714	1,743	1,706	1,721	42,800	1,721
2019-09-27	1,771	1,771	1,713	1,729	67,100	1,729
2019-09-26	1,804	1,810	1,774	1,785	78,300	1,785
2019-09-25	1,776	1,779	1,756	1,772	59,400	1,772
2019-09-24	1,798	1,815	1,782	1,793	78,800	1,793
2019-09-20	1,785	1,806	1,775	1,798	115,500	1,798
2019-09-19	1,770	1,785	1,761	1,770	91,800	1,770
2019-09-18	1,807	1,807	1,757	1,766	98,500	1,766
2019-09-17	1,860	1,860	1,818	1,823	65,900	1,823
2019-09-13	1,865	1,874	1,838	1,862	108,900	1,862
2019-09-12	1,805	1,852	1,800	1,838	113,000	1,838
2019-09-11	1,768	1,791	1,751	1,789	147,600	1,789
2019-09-10	1,705	1,768	1,705	1,759	96,400	1,759
2019-09-09	1,682	1,702	1,667	1,699	45,200	1,699
2019-09-06	1,656	1,683	1,656	1,682	42,300	1,682
2019-09-05	1,616	1,667	1,612	1,646	57,600	1,646
2019-09-04	1,609	1,622	1,595	1,609	40,200	1,609
2019-09-03	1,616	1,635	1,600	1,632	64,200	1,632
2019-09-02	1,648	1,669	1,621	1,621	97,600	1,621
2019-08-30	1,602	1,654	1,601	1,646	84,100	1,646
2019-08-29	1,559	1,589	1,538	1,575	61,400	1,575
2019-08-28	1,567	1,575	1,549	1,564	104,100	1,564
2019-08-27	1,531	1,572	1,528	1,563	79,700	1,563
2019-08-26	1,512	1,527	1,500	1,509	76,200	1,509
2019-08-23	1,568	1,596	1,560	1,571	61,700	1,571
2019-08-22	1,570	1,577	1,552	1,565	84,900	1,565
2019-08-21	1,574	1,582	1,565	1,573	48,500	1,573
2019-08-20	1,579	1,592	1,562	1,592	69,000	1,592
2019-08-19	1,594	1,608	1,576	1,594	58,700	1,594
2019-08-16	1,588	1,612	1,569	1,581	73,500	1,581
2019-08-15	1,573	1,587	1,560	1,587	89,500	1,587
2019-08-14	1,632	1,648	1,603	1,629	72,000	1,629
2019-08-13	1,634	1,665	1,608	1,614	90,300	1,614
2019-08-09	1,702	1,739	1,699	1,711	70,100	1,711
2019-08-08	1,706	1,731	1,688	1,698	59,700	1,698
2019-08-07	1,716	1,731	1,690	1,710	47,100	1,710
2019-08-06	1,657	1,724	1,657	1,724	64,400	1,724
2019-08-05	1,774	1,782	1,718	1,749	78,200	1,749
2019-08-02	1,851	1,851	1,780	1,798	97,900	1,798
2019-08-01	1,870	1,901	1,851	1,888	49,600	1,888
2019-07-31	1,950	1,950	1,878	1,897	131,600	1,897
2019-07-30	1,925	1,975	1,925	1,968	122,000	1,968
2019-07-29	1,924	1,924	1,883	1,893	38,300	1,893
2019-07-26	1,950	1,962	1,923	1,933	41,000	1,933
2019-07-25	1,950	1,973	1,933	1,960	57,000	1,960
2019-07-24	1,893	1,967	1,893	1,952	162,100	1,952
2019-07-23	1,828	1,885	1,821	1,873	61,600	1,873
2019-07-22	1,824	1,853	1,802	1,828	85,900	1,828
2019-07-19	1,769	1,838	1,768	1,822	73,700	1,822
2019-07-18	1,828	1,828	1,758	1,768	85,400	1,768
2019-07-17	1,853	1,873	1,834	1,840	58,000	1,840
2019-07-16	1,858	1,890	1,849	1,853	54,500	1,853
2019-07-12	1,872	1,873	1,850	1,858	46,000	1,858
2019-07-11	1,857	1,866	1,840	1,861	34,900	1,861
2019-07-10	1,851	1,866	1,834	1,843	69,300	1,843
2019-07-09	1,905	1,922	1,871	1,876	53,200	1,876
2019-07-08	1,929	1,932	1,916	1,919	41,700	1,919
2019-07-05	1,910	1,948	1,910	1,924	70,300	1,924
2019-07-04	1,925	1,931	1,902	1,929	55,400	1,929
2019-07-03	1,925	1,938	1,900	1,927	100,000	1,927
2019-07-02	1,894	1,922	1,883	1,909	78,500	1,909
2019-07-01	1,860	1,901	1,854	1,898	86,200	1,898
2019-06-28	1,800	1,845	1,789	1,830	69,300	1,830
2019-06-27	1,758	1,810	1,756	1,810	135,400	1,810
2019-06-26	1,786	1,787	1,749	1,757	91,100	1,757
2019-06-25	1,826	1,862	1,799	1,802	65,500	1,802
2019-06-24	1,805	1,856	1,804	1,825	69,300	1,825
2019-06-21	1,797	1,827	1,770	1,810	172,300	1,810
2019-06-20	1,837	1,837	1,780	1,796	78,800	1,796
2019-06-19	1,775	1,853	1,775	1,823	97,000	1,823
2019-06-18	1,748	1,771	1,724	1,735	93,600	1,735
2019-06-17	1,798	1,806	1,739	1,749	95,800	1,749
2019-06-14	1,837	1,841	1,808	1,808	49,300	1,808
2019-06-13	1,866	1,871	1,813	1,820	58,200	1,820
2019-06-12	1,870	1,919	1,855	1,883	65,500	1,883
2019-06-11	1,876	1,912	1,854	1,883	85,900	1,883
2019-06-10	1,903	1,918	1,880	1,892	90,600	1,892
2019-06-07	1,892	1,916	1,877	1,901	47,800	1,901
2019-06-06	1,891	1,907	1,867	1,888	45,200	1,888
2019-06-05	1,893	1,900	1,860	1,895	40,900	1,895
2019-06-04	1,810	1,842	1,802	1,838	66,400	1,838
2019-06-03	1,739	1,812	1,738	1,789	66,900	1,789
2019-05-31	1,815	1,824	1,754	1,767	127,700	1,767
2019-05-30	1,817	1,839	1,804	1,837	79,800	1,837
2019-05-29	1,793	1,836	1,760	1,828	99,700	1,828
2019-05-28	1,827	1,829	1,787	1,812	109,500	1,812
2019-05-27	1,855	1,870	1,830	1,832	43,400	1,832
2019-05-24	1,824	1,863	1,808	1,859	93,700	1,859
2019-05-23	1,860	1,860	1,826	1,842	46,700	1,842
2019-05-22	1,860	1,879	1,840	1,870	41,600	1,870
2019-05-21	1,867	1,870	1,837	1,847	38,700	1,847
2019-05-20	1,897	1,917	1,874	1,884	48,400	1,884
2019-05-17	1,905	1,931	1,886	1,894	46,400	1,894
2019-05-16	1,916	1,920	1,852	1,888	74,600	1,888
2019-05-15	1,915	1,915	1,863	1,886	63,100	1,886
2019-05-14	1,852	1,907	1,832	1,894	63,700	1,894
2019-05-13	1,882	1,923	1,853	1,891	75,300	1,891
2019-05-10	1,911	1,938	1,887	1,893	95,000	1,893
2019-05-09	1,983	1,990	1,925	1,927	68,600	1,927
2019-05-08	2,030	2,037	1,989	1,999	68,100	1,999
2019-05-07	2,152	2,182	2,054	2,062	106,600	2,062
2019-04-26	2,218	2,218	2,150	2,179	63,700	2,179
2019-04-25	2,257	2,268	2,203	2,231	45,800	2,231
2019-04-24	2,297	2,301	2,250	2,257	61,800	2,257
2019-04-23	2,305	2,305	2,260	2,283	39,600	2,283
2019-04-22	2,331	2,340	2,301	2,305	25,000	2,305
2019-04-19	2,333	2,363	2,315	2,331	60,900	2,331
2019-04-18	2,322	2,350	2,289	2,301	61,200	2,301
2019-04-17	2,297	2,335	2,292	2,310	80,400	2,310
2019-04-16	2,284	2,308	2,260	2,292	27,900	2,292
2019-04-15	2,352	2,353	2,253	2,284	89,700	2,284
2019-04-12	2,285	2,285	2,245	2,253	48,300	2,253
2019-04-11	2,265	2,291	2,237	2,255	31,300	2,255
2019-04-10	2,263	2,267	2,225	2,263	53,600	2,263
2019-04-09	2,290	2,290	2,242	2,287	31,800	2,287
2019-04-08	2,307	2,307	2,264	2,282	43,000	2,282
2019-04-05	2,274	2,304	2,274	2,301	39,200	2,301
2019-04-04	2,292	2,317	2,245	2,257	77,600	2,257
2019-04-03	2,236	2,297	2,219	2,296	63,600	2,296
2019-04-02	2,235	2,247	2,209	2,227	31,000	2,227
2019-04-01	2,116	2,225	2,116	2,202	58,700	2,202
2019-03-29	2,125	2,125	2,077	2,105	63,000	2,105
2019-03-28	2,159	2,159	2,102	2,109	60,900	2,109
2019-03-27	2,175	2,208	2,157	2,206	47,800	2,206
2019-03-26	2,162	2,228	2,141	2,214	166,300	2,214
2019-03-25	2,183	2,183	2,128	2,138	78,800	2,138
2019-03-22	2,215	2,229	2,186	2,229	49,700	2,229
2019-03-20	2,206	2,231	2,191	2,224	48,300	2,224
2019-03-19	2,176	2,200	2,168	2,183	37,900	2,183
2019-03-18	2,178	2,188	2,148	2,178	80,800	2,178
2019-03-15	2,162	2,202	2,154	2,158	48,100	2,158
2019-03-14	2,197	2,201	2,155	2,162	46,200	2,162
2019-03-13	2,194	2,208	2,154	2,165	35,600	2,165
2019-03-12	2,214	2,224	2,181	2,206	78,100	2,206
2019-03-11	2,195	2,195	2,158	2,175	48,300	2,175
2019-03-08	2,243	2,268	2,188	2,193	78,400	2,193
2019-03-07	2,301	2,305	2,280	2,293	50,600	2,293
2019-03-06	2,371	2,376	2,318	2,331	41,300	2,331
2019-03-05	2,387	2,391	2,340	2,370	41,900	2,370
2019-03-04	2,440	2,443	2,390	2,420	41,800	2,420
2019-03-01	2,445	2,454	2,409	2,411	32,700	2,411
2019-02-28	2,471	2,480	2,439	2,446	40,200	2,446
2019-02-27	2,509	2,544	2,470	2,471	81,400	2,471
2019-02-26	2,430	2,515	2,418	2,493	66,500	2,493
2019-02-25	2,443	2,455	2,408	2,434	40,600	2,434
2019-02-22	2,429	2,429	2,384	2,409	51,400	2,409
2019-02-21	2,469	2,473	2,426	2,434	66,000	2,434
2019-02-20	2,504	2,517	2,443	2,479	32,600	2,479
2019-02-19	2,448	2,492	2,424	2,487	65,100	2,487
2019-02-18	2,487	2,496	2,424	2,469	52,600	2,469
2019-02-15	2,398	2,449	2,369	2,435	71,300	2,435
2019-02-14	2,431	2,434	2,380	2,398	44,800	2,398
2019-02-13	2,326	2,477	2,326	2,440	132,600	2,440
2019-02-12	2,238	2,327	2,217	2,314	51,300	2,314
2019-02-08	2,277	2,277	2,190	2,199	54,600	2,199
2019-02-07	2,394	2,400	2,293	2,307	54,400	2,307
2019-02-06	2,415	2,443	2,378	2,394	52,000	2,394
2019-02-05	2,408	2,425	2,391	2,401	43,200	2,401
2019-02-04	2,326	2,381	2,324	2,381	69,900	2,381
2019-02-01	2,305	2,345	2,304	2,329	47,700	2,329
2019-01-31	2,332	2,334	2,303	2,320	61,300	2,320
2019-01-30	2,336	2,344	2,293	2,298	79,800	2,298
2019-01-29	2,308	2,331	2,288	2,323	81,800	2,323
2019-01-28	2,346	2,367	2,326	2,327	29,000	2,327
2019-01-25	2,305	2,365	2,294	2,344	56,000	2,344
2019-01-24	2,279	2,312	2,263	2,304	29,000	2,304
2019-01-23	2,293	2,330	2,266	2,309	57,300	2,309
2019-01-22	2,352	2,352	2,301	2,309	37,500	2,309
2019-01-21	2,327	2,345	2,302	2,336	52,300	2,336
2019-01-18	2,284	2,320	2,266	2,295	41,500	2,295
2019-01-17	2,286	2,309	2,257	2,275	58,600	2,275
2019-01-16	2,313	2,313	2,241	2,252	50,500	2,252
2019-01-15	2,190	2,318	2,190	2,318	54,200	2,318
2019-01-11	2,261	2,270	2,211	2,215	40,700	2,215
2019-01-10	2,218	2,265	2,208	2,249	34,400	2,249
2019-01-09	2,208	2,269	2,205	2,253	52,200	2,253
2019-01-08	2,254	2,254	2,192	2,195	65,400	2,195
2019-01-07	2,261	2,283	2,217	2,219	59,300	2,219
2019-01-04	2,192	2,228	2,118	2,187	81,500	2,187

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