1. HOME >
  2. 株価時系列 >
  3. 6463 >
  4. 2020年

6463 TPR(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4401,4401,4061,41655,2001,416
2020-12-291,4531,4591,4281,44447,0001,444
2020-12-281,5001,5001,4191,44585,3001,445
2020-12-251,4511,4991,4511,49287,6001,492
2020-12-241,4661,4711,4401,44477,6001,444
2020-12-231,4771,4781,4141,423125,1001,423
2020-12-221,5011,5021,4671,477113,5001,477
2020-12-211,5141,5141,4891,50286,2001,502
2020-12-181,4801,4971,4721,486102,4001,486
2020-12-171,5051,5141,4871,490113,4001,490
2020-12-161,5201,5241,4711,505101,4001,505
2020-12-151,5011,5451,4861,506109,1001,506
2020-12-141,4661,5041,4581,471120,5001,471
2020-12-111,4401,4681,4181,465106,1001,465
2020-12-101,4211,4541,4211,43563,6001,435
2020-12-091,4181,4241,3991,42158,6001,421
2020-12-081,4121,4291,3841,42168,0001,421
2020-12-071,4281,4281,3881,41475,0001,414
2020-12-041,4211,4371,3871,416125,3001,416
2020-12-031,3901,4301,3711,421150,5001,421
2020-12-021,3611,3961,3601,382210,0001,382
2020-12-011,2931,3641,2931,347195,6001,347
2020-11-301,3801,3801,2861,308263,0001,308
2020-11-271,3601,4021,3341,401428,3001,401
2020-11-261,3041,3431,2921,333217,0001,333
2020-11-251,3831,3961,3131,324168,4001,324
2020-11-241,4021,4021,3531,363146,8001,363
2020-11-201,3391,3771,3311,37795,5001,377
2020-11-191,3881,3931,3271,34983,5001,349
2020-11-181,4411,4451,3851,388112,3001,388
2020-11-171,4461,4561,4211,44576,0001,445
2020-11-161,3881,4451,3771,43291,2001,432
2020-11-131,4001,4081,3371,363108,5001,363
2020-11-121,4501,4501,3801,41187,8001,411
2020-11-111,4521,4531,4061,440106,1001,440
2020-11-101,3601,4521,3601,427172,7001,427
2020-11-091,3251,3361,3001,33296,3001,332
2020-11-061,2891,3281,2871,308108,5001,308
2020-11-051,2481,2851,2091,274141,9001,274
2020-11-041,2801,2801,2521,25660,6001,256
2020-11-021,2321,2711,2301,25661,5001,256
2020-10-301,2761,2831,2311,24278,2001,242
2020-10-291,2611,2861,2581,27950,4001,279
2020-10-281,3021,3041,2631,28661,1001,286
2020-10-271,3421,3421,3151,32535,2001,325
2020-10-261,3711,3781,3481,35837,1001,358
2020-10-231,3751,4051,3661,37187,0001,371
2020-10-221,3411,3531,3241,35375,8001,353
2020-10-211,2821,3361,2821,33347,1001,333
2020-10-201,3051,3401,2881,28879,5001,288
2020-10-191,2651,3051,2651,30557,9001,305
2020-10-161,2711,2891,2611,26147,4001,261
2020-10-151,2711,2951,2691,27735,4001,277
2020-10-141,2811,2981,2721,28447,3001,284
2020-10-131,3041,3081,2881,29057,2001,290
2020-10-121,3121,3161,3011,30432,5001,304
2020-10-091,3451,3461,3011,32562,4001,325
2020-10-081,3391,3681,3361,34583,0001,345
2020-10-071,3221,3491,2941,33865,7001,338
2020-10-061,3351,3521,3211,34272,8001,342
2020-10-051,2661,3301,2661,30987,8001,309
2020-10-021,3001,3081,2501,250107,1001,250
2020-09-301,3171,3181,2751,27565,7001,275
2020-09-291,3071,3371,2981,32143,4001,321
2020-09-281,3071,3311,2821,32892,8001,328
2020-09-251,2801,2981,2791,29053,0001,290
2020-09-241,2991,3051,2761,28092,2001,280
2020-09-231,3411,3421,2971,30687,0001,306
2020-09-181,3241,3671,3241,36689,9001,366
2020-09-171,3531,3581,3271,32960,2001,329
2020-09-161,3621,3691,3461,35371,0001,353
2020-09-151,3811,3831,3501,38257,5001,382
2020-09-141,3441,3861,3291,38483,6001,384
2020-09-111,3621,3681,3441,35283,7001,352
2020-09-101,3501,3791,3471,36961,2001,369
2020-09-091,3551,3561,3291,340120,3001,340
2020-09-081,3681,4021,3681,38574,1001,385
2020-09-071,3351,3761,3341,36664,9001,366
2020-09-041,3341,3551,3231,34947,0001,349
2020-09-031,3871,3891,3581,36169,2001,361
2020-09-021,3841,3841,3621,37445,8001,374
2020-09-011,4121,4121,3791,39344,4001,393
2020-08-311,4001,4381,4001,41776,5001,417
2020-08-281,3511,4091,3511,375105,8001,375
2020-08-271,3761,3761,3551,36825,9001,368
2020-08-261,3871,3901,3671,38031,3001,380
2020-08-251,3531,3941,3531,38740,7001,387
2020-08-241,3701,3711,3331,33625,6001,336
2020-08-211,3771,3941,3571,36938,6001,369
2020-08-201,3571,3851,3441,35082,6001,350
2020-08-191,3521,3701,3261,36871,5001,368
2020-08-181,3551,3691,3361,36076,0001,360
2020-08-171,3891,3921,3641,36865,5001,368
2020-08-141,4471,4471,3871,39089,7001,390
2020-08-131,4261,4791,4261,462210,1001,462
2020-08-121,3781,3971,3481,396103,6001,396
2020-08-111,3291,4091,3291,380115,2001,380
2020-08-071,3071,3531,3061,34381,3001,343
2020-08-061,2921,3161,2851,30752,6001,307
2020-08-051,3001,3001,2691,29077,5001,290
2020-08-041,3021,3301,2931,305106,6001,305
2020-08-031,3001,3351,2831,29752,4001,297
2020-07-311,3301,3341,2741,27671,1001,276
2020-07-301,3811,3901,3381,374136,6001,374
2020-07-291,4331,4331,3831,38353,1001,383
2020-07-281,4281,4641,4121,44673,9001,446
2020-07-271,4271,4271,3911,421111,4001,421
2020-07-221,4951,5441,4691,46953,1001,469
2020-07-211,4551,5021,4341,49370,4001,493
2020-07-201,4831,4831,4351,46755,9001,467
2020-07-171,5101,5141,4771,48368,0001,483
2020-07-161,5261,5751,5091,510149,1001,510
2020-07-151,4531,5201,4531,503208,9001,503
2020-07-141,4721,4891,4161,453102,5001,453
2020-07-131,4261,4771,4211,475130,9001,475
2020-07-101,3601,4121,3331,397230,4001,397
2020-07-091,3011,3011,2671,27041,2001,270
2020-07-081,3011,3231,2941,29831,3001,298
2020-07-071,3611,3611,3021,30960,3001,309
2020-07-061,3301,3621,3271,36137,8001,361
2020-07-031,3391,3451,3051,33040,3001,330
2020-07-021,3171,3541,2971,30561,9001,305
2020-07-011,3421,3551,3061,30758,1001,307
2020-06-301,3551,3681,3251,34086,3001,340
2020-06-291,3081,3231,2761,29569,3001,295
2020-06-261,3091,3271,3011,31968,4001,319
2020-06-251,3451,3451,2961,30176,5001,301
2020-06-241,3801,3801,3571,36150,4001,361
2020-06-231,3571,3971,3571,37979,9001,379
2020-06-221,3691,3741,3461,35090,4001,350
2020-06-191,4291,4291,3761,380117,2001,380
2020-06-181,4451,4551,4171,43956,9001,439
2020-06-171,4871,4961,4461,46057,5001,460
2020-06-161,4501,4871,4321,48180,9001,481
2020-06-151,4301,4661,3861,38674,6001,386
2020-06-121,4231,4281,3901,41486,5001,414
2020-06-111,5531,5531,4471,453126,3001,453
2020-06-101,5691,6041,5531,589108,8001,589
2020-06-091,5881,5911,5511,57683,3001,576
2020-06-081,5621,5861,5411,573114,9001,573
2020-06-051,4861,5301,4751,52267,7001,522
2020-06-041,5121,5121,4681,48477,8001,484
2020-06-031,4871,5161,4791,48989,2001,489
2020-06-021,4491,4751,4331,45778,4001,457
2020-06-011,4801,4801,4301,43561,0001,435
2020-05-291,4961,4991,4421,469140,8001,469
2020-05-281,4721,5201,4611,513129,4001,513
2020-05-271,4101,4481,4101,432111,2001,432
2020-05-261,3451,3991,3451,39577,5001,395
2020-05-251,3091,3591,3071,33368,8001,333
2020-05-221,3001,3111,2641,27959,3001,279
2020-05-211,2951,2971,2821,29526,8001,295
2020-05-201,2891,2911,2661,29049,4001,290
2020-05-191,2671,2921,2671,28953,1001,289
2020-05-181,2261,2331,2071,22760,3001,227
2020-05-151,2301,2481,2071,226104,7001,226
2020-05-141,2321,2491,2071,20961,8001,209
2020-05-131,2511,2611,2381,25361,8001,253
2020-05-121,3151,3151,2621,27168,2001,271
2020-05-111,2541,3071,2541,307115,0001,307
2020-05-081,1921,2481,1911,24769,7001,247
2020-05-071,1801,1831,1581,17799,6001,177
2020-05-011,2351,2361,2001,207128,8001,207
2020-04-301,2691,2951,2631,26595,9001,265
2020-04-281,2451,2461,2181,23992,0001,239
2020-04-271,2211,2421,2031,23665,3001,236
2020-04-241,2471,2471,2031,21662,1001,216
2020-04-231,1861,2401,1861,23771,0001,237
2020-04-221,1661,1861,1491,17259,6001,172
2020-04-211,1941,1961,1651,18259,1001,182
2020-04-201,2001,2151,1811,19538,1001,195
2020-04-171,1971,2301,1781,20064,4001,200
2020-04-161,1231,1911,1111,181171,4001,181
2020-04-151,1651,1771,1141,129104,0001,129
2020-04-141,1371,1631,1171,15760,0001,157
2020-04-131,1761,1791,1401,14635,8001,146
2020-04-101,1811,1981,1351,19544,7001,195
2020-04-091,1501,1771,1221,169119,8001,169
2020-04-081,1091,1471,0761,122121,6001,122
2020-04-071,0901,1111,0491,102119,2001,102
2020-04-069921,0599621,043160,8001,043
2020-04-031,0561,060985994134,300994
2020-04-021,0741,1001,0341,043151,4001,043
2020-04-011,1421,1751,0921,104135,4001,104
2020-03-311,1951,2091,1331,152137,9001,152
2020-03-301,2001,2231,1421,209214,7001,209
2020-03-271,2631,2891,2051,271341,7001,271
2020-03-261,2311,2551,1771,233146,7001,233
2020-03-251,3061,3061,2251,277134,1001,277
2020-03-241,1901,2131,1651,209148,4001,209
2020-03-231,1311,1621,0851,146189,6001,146
2020-03-191,1351,1581,0961,158169,9001,158
2020-03-181,1571,1751,1021,105170,8001,105
2020-03-171,0821,1821,0501,163195,6001,163
2020-03-161,1541,2131,1121,112150,4001,112
2020-03-131,1131,1841,1031,150230,8001,150
2020-03-121,2001,2181,1531,173160,9001,173
2020-03-111,2651,2981,2411,242208,6001,242
2020-03-101,2311,2711,1801,265178,9001,265
2020-03-091,2961,3251,2451,261140,9001,261
2020-03-061,4091,4091,3491,349126,6001,349
2020-03-051,4821,4821,4171,426118,9001,426
2020-03-041,4581,4941,4441,452100,1001,452
2020-03-031,5311,5471,4761,482106,7001,482
2020-03-021,4651,5651,4651,514116,0001,514
2020-02-281,4961,5251,4821,505142,6001,505
2020-02-271,5691,5691,5401,54389,0001,543
2020-02-261,5561,5801,5431,575114,8001,575
2020-02-251,5771,5971,5731,579153,6001,579
2020-02-211,6541,6791,6541,67183,6001,671
2020-02-201,6481,6751,6421,649115,5001,649
2020-02-191,6591,6641,6331,644111,6001,644
2020-02-181,6481,6661,6391,64186,2001,641
2020-02-171,6771,6801,6411,659104,8001,659
2020-02-141,6941,7141,6751,711139,1001,711
2020-02-131,8001,8361,7191,745144,7001,745
2020-02-121,8711,8711,8091,83784,1001,837
2020-02-101,8701,8901,8611,86668,6001,866
2020-02-071,9231,9251,8601,885149,8001,885
2020-02-061,8791,8901,8651,86598,3001,865
2020-02-051,7801,8251,7711,815146,6001,815
2020-02-041,7501,7781,7481,76491,7001,764
2020-02-031,7711,7991,7631,77385,4001,773
2020-01-311,8161,8381,8101,82350,8001,823
2020-01-301,8741,8771,7991,81587,8001,815
2020-01-291,8731,8971,8611,88058,7001,880
2020-01-281,8471,8771,8261,86879,8001,868
2020-01-271,9051,9111,8761,88175,9001,881
2020-01-241,9861,9861,9411,94479,5001,944
2020-01-231,9972,0061,9771,97754,4001,977
2020-01-221,9751,9981,9591,99754,0001,997
2020-01-212,0132,0331,9902,00047,5002,000
2020-01-202,0072,0322,0012,03047,6002,030
2020-01-171,9692,0231,9612,00862,5002,008
2020-01-162,0272,0271,9691,97962,5001,979
2020-01-152,0212,0302,0032,01976,8002,019
2020-01-142,0882,0902,0192,03944,8002,039
2020-01-102,0982,1002,0562,06459,8002,064
2020-01-092,1192,1332,0982,09837,1002,098
2020-01-082,1032,1062,0572,09261,0002,092
2020-01-072,1122,1572,1092,14661,0002,146
2020-01-062,1012,1142,0812,11283,4002,112

分割・併合履歴 ： [1990-03-27]1株→1.02株