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
2020-12-30	1,440	1,440	1,406	1,416	55,200	1,416
2020-12-29	1,453	1,459	1,428	1,444	47,000	1,444
2020-12-28	1,500	1,500	1,419	1,445	85,300	1,445
2020-12-25	1,451	1,499	1,451	1,492	87,600	1,492
2020-12-24	1,466	1,471	1,440	1,444	77,600	1,444
2020-12-23	1,477	1,478	1,414	1,423	125,100	1,423
2020-12-22	1,501	1,502	1,467	1,477	113,500	1,477
2020-12-21	1,514	1,514	1,489	1,502	86,200	1,502
2020-12-18	1,480	1,497	1,472	1,486	102,400	1,486
2020-12-17	1,505	1,514	1,487	1,490	113,400	1,490
2020-12-16	1,520	1,524	1,471	1,505	101,400	1,505
2020-12-15	1,501	1,545	1,486	1,506	109,100	1,506
2020-12-14	1,466	1,504	1,458	1,471	120,500	1,471
2020-12-11	1,440	1,468	1,418	1,465	106,100	1,465
2020-12-10	1,421	1,454	1,421	1,435	63,600	1,435
2020-12-09	1,418	1,424	1,399	1,421	58,600	1,421
2020-12-08	1,412	1,429	1,384	1,421	68,000	1,421
2020-12-07	1,428	1,428	1,388	1,414	75,000	1,414
2020-12-04	1,421	1,437	1,387	1,416	125,300	1,416
2020-12-03	1,390	1,430	1,371	1,421	150,500	1,421
2020-12-02	1,361	1,396	1,360	1,382	210,000	1,382
2020-12-01	1,293	1,364	1,293	1,347	195,600	1,347
2020-11-30	1,380	1,380	1,286	1,308	263,000	1,308
2020-11-27	1,360	1,402	1,334	1,401	428,300	1,401
2020-11-26	1,304	1,343	1,292	1,333	217,000	1,333
2020-11-25	1,383	1,396	1,313	1,324	168,400	1,324
2020-11-24	1,402	1,402	1,353	1,363	146,800	1,363
2020-11-20	1,339	1,377	1,331	1,377	95,500	1,377
2020-11-19	1,388	1,393	1,327	1,349	83,500	1,349
2020-11-18	1,441	1,445	1,385	1,388	112,300	1,388
2020-11-17	1,446	1,456	1,421	1,445	76,000	1,445
2020-11-16	1,388	1,445	1,377	1,432	91,200	1,432
2020-11-13	1,400	1,408	1,337	1,363	108,500	1,363
2020-11-12	1,450	1,450	1,380	1,411	87,800	1,411
2020-11-11	1,452	1,453	1,406	1,440	106,100	1,440
2020-11-10	1,360	1,452	1,360	1,427	172,700	1,427
2020-11-09	1,325	1,336	1,300	1,332	96,300	1,332
2020-11-06	1,289	1,328	1,287	1,308	108,500	1,308
2020-11-05	1,248	1,285	1,209	1,274	141,900	1,274
2020-11-04	1,280	1,280	1,252	1,256	60,600	1,256
2020-11-02	1,232	1,271	1,230	1,256	61,500	1,256
2020-10-30	1,276	1,283	1,231	1,242	78,200	1,242
2020-10-29	1,261	1,286	1,258	1,279	50,400	1,279
2020-10-28	1,302	1,304	1,263	1,286	61,100	1,286
2020-10-27	1,342	1,342	1,315	1,325	35,200	1,325
2020-10-26	1,371	1,378	1,348	1,358	37,100	1,358
2020-10-23	1,375	1,405	1,366	1,371	87,000	1,371
2020-10-22	1,341	1,353	1,324	1,353	75,800	1,353
2020-10-21	1,282	1,336	1,282	1,333	47,100	1,333
2020-10-20	1,305	1,340	1,288	1,288	79,500	1,288
2020-10-19	1,265	1,305	1,265	1,305	57,900	1,305
2020-10-16	1,271	1,289	1,261	1,261	47,400	1,261
2020-10-15	1,271	1,295	1,269	1,277	35,400	1,277
2020-10-14	1,281	1,298	1,272	1,284	47,300	1,284
2020-10-13	1,304	1,308	1,288	1,290	57,200	1,290
2020-10-12	1,312	1,316	1,301	1,304	32,500	1,304
2020-10-09	1,345	1,346	1,301	1,325	62,400	1,325
2020-10-08	1,339	1,368	1,336	1,345	83,000	1,345
2020-10-07	1,322	1,349	1,294	1,338	65,700	1,338
2020-10-06	1,335	1,352	1,321	1,342	72,800	1,342
2020-10-05	1,266	1,330	1,266	1,309	87,800	1,309
2020-10-02	1,300	1,308	1,250	1,250	107,100	1,250
2020-09-30	1,317	1,318	1,275	1,275	65,700	1,275
2020-09-29	1,307	1,337	1,298	1,321	43,400	1,321
2020-09-28	1,307	1,331	1,282	1,328	92,800	1,328
2020-09-25	1,280	1,298	1,279	1,290	53,000	1,290
2020-09-24	1,299	1,305	1,276	1,280	92,200	1,280
2020-09-23	1,341	1,342	1,297	1,306	87,000	1,306
2020-09-18	1,324	1,367	1,324	1,366	89,900	1,366
2020-09-17	1,353	1,358	1,327	1,329	60,200	1,329
2020-09-16	1,362	1,369	1,346	1,353	71,000	1,353
2020-09-15	1,381	1,383	1,350	1,382	57,500	1,382
2020-09-14	1,344	1,386	1,329	1,384	83,600	1,384
2020-09-11	1,362	1,368	1,344	1,352	83,700	1,352
2020-09-10	1,350	1,379	1,347	1,369	61,200	1,369
2020-09-09	1,355	1,356	1,329	1,340	120,300	1,340
2020-09-08	1,368	1,402	1,368	1,385	74,100	1,385
2020-09-07	1,335	1,376	1,334	1,366	64,900	1,366
2020-09-04	1,334	1,355	1,323	1,349	47,000	1,349
2020-09-03	1,387	1,389	1,358	1,361	69,200	1,361
2020-09-02	1,384	1,384	1,362	1,374	45,800	1,374
2020-09-01	1,412	1,412	1,379	1,393	44,400	1,393
2020-08-31	1,400	1,438	1,400	1,417	76,500	1,417
2020-08-28	1,351	1,409	1,351	1,375	105,800	1,375
2020-08-27	1,376	1,376	1,355	1,368	25,900	1,368
2020-08-26	1,387	1,390	1,367	1,380	31,300	1,380
2020-08-25	1,353	1,394	1,353	1,387	40,700	1,387
2020-08-24	1,370	1,371	1,333	1,336	25,600	1,336
2020-08-21	1,377	1,394	1,357	1,369	38,600	1,369
2020-08-20	1,357	1,385	1,344	1,350	82,600	1,350
2020-08-19	1,352	1,370	1,326	1,368	71,500	1,368
2020-08-18	1,355	1,369	1,336	1,360	76,000	1,360
2020-08-17	1,389	1,392	1,364	1,368	65,500	1,368
2020-08-14	1,447	1,447	1,387	1,390	89,700	1,390
2020-08-13	1,426	1,479	1,426	1,462	210,100	1,462
2020-08-12	1,378	1,397	1,348	1,396	103,600	1,396
2020-08-11	1,329	1,409	1,329	1,380	115,200	1,380
2020-08-07	1,307	1,353	1,306	1,343	81,300	1,343
2020-08-06	1,292	1,316	1,285	1,307	52,600	1,307
2020-08-05	1,300	1,300	1,269	1,290	77,500	1,290
2020-08-04	1,302	1,330	1,293	1,305	106,600	1,305
2020-08-03	1,300	1,335	1,283	1,297	52,400	1,297
2020-07-31	1,330	1,334	1,274	1,276	71,100	1,276
2020-07-30	1,381	1,390	1,338	1,374	136,600	1,374
2020-07-29	1,433	1,433	1,383	1,383	53,100	1,383
2020-07-28	1,428	1,464	1,412	1,446	73,900	1,446
2020-07-27	1,427	1,427	1,391	1,421	111,400	1,421
2020-07-22	1,495	1,544	1,469	1,469	53,100	1,469
2020-07-21	1,455	1,502	1,434	1,493	70,400	1,493
2020-07-20	1,483	1,483	1,435	1,467	55,900	1,467
2020-07-17	1,510	1,514	1,477	1,483	68,000	1,483
2020-07-16	1,526	1,575	1,509	1,510	149,100	1,510
2020-07-15	1,453	1,520	1,453	1,503	208,900	1,503
2020-07-14	1,472	1,489	1,416	1,453	102,500	1,453
2020-07-13	1,426	1,477	1,421	1,475	130,900	1,475
2020-07-10	1,360	1,412	1,333	1,397	230,400	1,397
2020-07-09	1,301	1,301	1,267	1,270	41,200	1,270
2020-07-08	1,301	1,323	1,294	1,298	31,300	1,298
2020-07-07	1,361	1,361	1,302	1,309	60,300	1,309
2020-07-06	1,330	1,362	1,327	1,361	37,800	1,361
2020-07-03	1,339	1,345	1,305	1,330	40,300	1,330
2020-07-02	1,317	1,354	1,297	1,305	61,900	1,305
2020-07-01	1,342	1,355	1,306	1,307	58,100	1,307
2020-06-30	1,355	1,368	1,325	1,340	86,300	1,340
2020-06-29	1,308	1,323	1,276	1,295	69,300	1,295
2020-06-26	1,309	1,327	1,301	1,319	68,400	1,319
2020-06-25	1,345	1,345	1,296	1,301	76,500	1,301
2020-06-24	1,380	1,380	1,357	1,361	50,400	1,361
2020-06-23	1,357	1,397	1,357	1,379	79,900	1,379
2020-06-22	1,369	1,374	1,346	1,350	90,400	1,350
2020-06-19	1,429	1,429	1,376	1,380	117,200	1,380
2020-06-18	1,445	1,455	1,417	1,439	56,900	1,439
2020-06-17	1,487	1,496	1,446	1,460	57,500	1,460
2020-06-16	1,450	1,487	1,432	1,481	80,900	1,481
2020-06-15	1,430	1,466	1,386	1,386	74,600	1,386
2020-06-12	1,423	1,428	1,390	1,414	86,500	1,414
2020-06-11	1,553	1,553	1,447	1,453	126,300	1,453
2020-06-10	1,569	1,604	1,553	1,589	108,800	1,589
2020-06-09	1,588	1,591	1,551	1,576	83,300	1,576
2020-06-08	1,562	1,586	1,541	1,573	114,900	1,573
2020-06-05	1,486	1,530	1,475	1,522	67,700	1,522
2020-06-04	1,512	1,512	1,468	1,484	77,800	1,484
2020-06-03	1,487	1,516	1,479	1,489	89,200	1,489
2020-06-02	1,449	1,475	1,433	1,457	78,400	1,457
2020-06-01	1,480	1,480	1,430	1,435	61,000	1,435
2020-05-29	1,496	1,499	1,442	1,469	140,800	1,469
2020-05-28	1,472	1,520	1,461	1,513	129,400	1,513
2020-05-27	1,410	1,448	1,410	1,432	111,200	1,432
2020-05-26	1,345	1,399	1,345	1,395	77,500	1,395
2020-05-25	1,309	1,359	1,307	1,333	68,800	1,333
2020-05-22	1,300	1,311	1,264	1,279	59,300	1,279
2020-05-21	1,295	1,297	1,282	1,295	26,800	1,295
2020-05-20	1,289	1,291	1,266	1,290	49,400	1,290
2020-05-19	1,267	1,292	1,267	1,289	53,100	1,289
2020-05-18	1,226	1,233	1,207	1,227	60,300	1,227
2020-05-15	1,230	1,248	1,207	1,226	104,700	1,226
2020-05-14	1,232	1,249	1,207	1,209	61,800	1,209
2020-05-13	1,251	1,261	1,238	1,253	61,800	1,253
2020-05-12	1,315	1,315	1,262	1,271	68,200	1,271
2020-05-11	1,254	1,307	1,254	1,307	115,000	1,307
2020-05-08	1,192	1,248	1,191	1,247	69,700	1,247
2020-05-07	1,180	1,183	1,158	1,177	99,600	1,177
2020-05-01	1,235	1,236	1,200	1,207	128,800	1,207
2020-04-30	1,269	1,295	1,263	1,265	95,900	1,265
2020-04-28	1,245	1,246	1,218	1,239	92,000	1,239
2020-04-27	1,221	1,242	1,203	1,236	65,300	1,236
2020-04-24	1,247	1,247	1,203	1,216	62,100	1,216
2020-04-23	1,186	1,240	1,186	1,237	71,000	1,237
2020-04-22	1,166	1,186	1,149	1,172	59,600	1,172
2020-04-21	1,194	1,196	1,165	1,182	59,100	1,182
2020-04-20	1,200	1,215	1,181	1,195	38,100	1,195
2020-04-17	1,197	1,230	1,178	1,200	64,400	1,200
2020-04-16	1,123	1,191	1,111	1,181	171,400	1,181
2020-04-15	1,165	1,177	1,114	1,129	104,000	1,129
2020-04-14	1,137	1,163	1,117	1,157	60,000	1,157
2020-04-13	1,176	1,179	1,140	1,146	35,800	1,146
2020-04-10	1,181	1,198	1,135	1,195	44,700	1,195
2020-04-09	1,150	1,177	1,122	1,169	119,800	1,169
2020-04-08	1,109	1,147	1,076	1,122	121,600	1,122
2020-04-07	1,090	1,111	1,049	1,102	119,200	1,102
2020-04-06	992	1,059	962	1,043	160,800	1,043
2020-04-03	1,056	1,060	985	994	134,300	994
2020-04-02	1,074	1,100	1,034	1,043	151,400	1,043
2020-04-01	1,142	1,175	1,092	1,104	135,400	1,104
2020-03-31	1,195	1,209	1,133	1,152	137,900	1,152
2020-03-30	1,200	1,223	1,142	1,209	214,700	1,209
2020-03-27	1,263	1,289	1,205	1,271	341,700	1,271
2020-03-26	1,231	1,255	1,177	1,233	146,700	1,233
2020-03-25	1,306	1,306	1,225	1,277	134,100	1,277
2020-03-24	1,190	1,213	1,165	1,209	148,400	1,209
2020-03-23	1,131	1,162	1,085	1,146	189,600	1,146
2020-03-19	1,135	1,158	1,096	1,158	169,900	1,158
2020-03-18	1,157	1,175	1,102	1,105	170,800	1,105
2020-03-17	1,082	1,182	1,050	1,163	195,600	1,163
2020-03-16	1,154	1,213	1,112	1,112	150,400	1,112
2020-03-13	1,113	1,184	1,103	1,150	230,800	1,150
2020-03-12	1,200	1,218	1,153	1,173	160,900	1,173
2020-03-11	1,265	1,298	1,241	1,242	208,600	1,242
2020-03-10	1,231	1,271	1,180	1,265	178,900	1,265
2020-03-09	1,296	1,325	1,245	1,261	140,900	1,261
2020-03-06	1,409	1,409	1,349	1,349	126,600	1,349
2020-03-05	1,482	1,482	1,417	1,426	118,900	1,426
2020-03-04	1,458	1,494	1,444	1,452	100,100	1,452
2020-03-03	1,531	1,547	1,476	1,482	106,700	1,482
2020-03-02	1,465	1,565	1,465	1,514	116,000	1,514
2020-02-28	1,496	1,525	1,482	1,505	142,600	1,505
2020-02-27	1,569	1,569	1,540	1,543	89,000	1,543
2020-02-26	1,556	1,580	1,543	1,575	114,800	1,575
2020-02-25	1,577	1,597	1,573	1,579	153,600	1,579
2020-02-21	1,654	1,679	1,654	1,671	83,600	1,671
2020-02-20	1,648	1,675	1,642	1,649	115,500	1,649
2020-02-19	1,659	1,664	1,633	1,644	111,600	1,644
2020-02-18	1,648	1,666	1,639	1,641	86,200	1,641
2020-02-17	1,677	1,680	1,641	1,659	104,800	1,659
2020-02-14	1,694	1,714	1,675	1,711	139,100	1,711
2020-02-13	1,800	1,836	1,719	1,745	144,700	1,745
2020-02-12	1,871	1,871	1,809	1,837	84,100	1,837
2020-02-10	1,870	1,890	1,861	1,866	68,600	1,866
2020-02-07	1,923	1,925	1,860	1,885	149,800	1,885
2020-02-06	1,879	1,890	1,865	1,865	98,300	1,865
2020-02-05	1,780	1,825	1,771	1,815	146,600	1,815
2020-02-04	1,750	1,778	1,748	1,764	91,700	1,764
2020-02-03	1,771	1,799	1,763	1,773	85,400	1,773
2020-01-31	1,816	1,838	1,810	1,823	50,800	1,823
2020-01-30	1,874	1,877	1,799	1,815	87,800	1,815
2020-01-29	1,873	1,897	1,861	1,880	58,700	1,880
2020-01-28	1,847	1,877	1,826	1,868	79,800	1,868
2020-01-27	1,905	1,911	1,876	1,881	75,900	1,881
2020-01-24	1,986	1,986	1,941	1,944	79,500	1,944
2020-01-23	1,997	2,006	1,977	1,977	54,400	1,977
2020-01-22	1,975	1,998	1,959	1,997	54,000	1,997
2020-01-21	2,013	2,033	1,990	2,000	47,500	2,000
2020-01-20	2,007	2,032	2,001	2,030	47,600	2,030
2020-01-17	1,969	2,023	1,961	2,008	62,500	2,008
2020-01-16	2,027	2,027	1,969	1,979	62,500	1,979
2020-01-15	2,021	2,030	2,003	2,019	76,800	2,019
2020-01-14	2,088	2,090	2,019	2,039	44,800	2,039
2020-01-10	2,098	2,100	2,056	2,064	59,800	2,064
2020-01-09	2,119	2,133	2,098	2,098	37,100	2,098
2020-01-08	2,103	2,106	2,057	2,092	61,000	2,092
2020-01-07	2,112	2,157	2,109	2,146	61,000	2,146
2020-01-06	2,101	2,114	2,081	2,112	83,400	2,112

分割・併合履歴： [1990-03-27]1株→1.02株