6463 TPR(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,429	1,443	1,420	1,426	37,000	1,426
2021-12-29	1,410	1,441	1,405	1,439	51,400	1,439
2021-12-28	1,401	1,419	1,397	1,410	54,200	1,410
2021-12-27	1,400	1,404	1,390	1,393	44,200	1,393
2021-12-24	1,417	1,420	1,381	1,404	55,300	1,404
2021-12-23	1,407	1,423	1,403	1,408	46,500	1,408
2021-12-22	1,396	1,401	1,379	1,398	45,100	1,398
2021-12-21	1,371	1,405	1,366	1,395	94,300	1,395
2021-12-20	1,401	1,413	1,341	1,341	86,700	1,341
2021-12-17	1,424	1,434	1,398	1,412	334,100	1,412
2021-12-16	1,427	1,434	1,417	1,427	55,000	1,427
2021-12-15	1,393	1,428	1,393	1,410	40,800	1,410
2021-12-14	1,430	1,438	1,383	1,393	87,300	1,393
2021-12-13	1,479	1,479	1,420	1,431	60,900	1,431
2021-12-10	1,459	1,476	1,455	1,463	48,000	1,463
2021-12-09	1,453	1,474	1,448	1,459	37,700	1,459
2021-12-08	1,454	1,462	1,439	1,462	46,000	1,462
2021-12-07	1,422	1,454	1,414	1,454	37,800	1,454
2021-12-06	1,406	1,422	1,403	1,408	53,100	1,408
2021-12-03	1,380	1,406	1,380	1,406	23,800	1,406
2021-12-02	1,364	1,387	1,360	1,379	55,100	1,379
2021-12-01	1,358	1,386	1,356	1,373	71,100	1,373
2021-11-30	1,395	1,427	1,365	1,368	63,400	1,368
2021-11-29	1,425	1,431	1,393	1,393	63,000	1,393
2021-11-26	1,480	1,482	1,448	1,451	36,100	1,451
2021-11-25	1,497	1,504	1,486	1,487	16,000	1,487
2021-11-24	1,500	1,515	1,490	1,495	22,900	1,495
2021-11-22	1,492	1,500	1,473	1,487	23,300	1,487
2021-11-19	1,476	1,497	1,461	1,497	28,000	1,497
2021-11-18	1,475	1,480	1,456	1,472	22,600	1,472
2021-11-17	1,491	1,495	1,468	1,468	24,200	1,468
2021-11-16	1,520	1,525	1,486	1,491	24,500	1,491
2021-11-15	1,516	1,523	1,503	1,509	32,800	1,509
2021-11-12	1,465	1,523	1,465	1,504	68,200	1,504
2021-11-11	1,438	1,458	1,438	1,453	18,900	1,453
2021-11-10	1,462	1,464	1,440	1,452	16,600	1,452
2021-11-09	1,471	1,478	1,454	1,459	20,300	1,459
2021-11-08	1,465	1,486	1,463	1,473	34,300	1,473
2021-11-05	1,467	1,467	1,442	1,450	35,000	1,450
2021-11-04	1,459	1,484	1,456	1,467	58,900	1,467
2021-11-02	1,465	1,473	1,456	1,456	25,800	1,456
2021-11-01	1,469	1,479	1,454	1,479	34,600	1,479
2021-10-29	1,445	1,450	1,430	1,446	41,500	1,446
2021-10-28	1,443	1,452	1,426	1,450	34,600	1,450
2021-10-27	1,461	1,464	1,438	1,445	23,800	1,445
2021-10-26	1,455	1,475	1,447	1,460	18,500	1,460
2021-10-25	1,443	1,460	1,441	1,447	26,000	1,447
2021-10-22	1,459	1,459	1,437	1,442	36,600	1,442
2021-10-21	1,480	1,485	1,456	1,459	27,300	1,459
2021-10-20	1,502	1,502	1,472	1,480	28,700	1,480
2021-10-19	1,496	1,503	1,481	1,497	45,500	1,497
2021-10-18	1,476	1,496	1,475	1,496	29,100	1,496
2021-10-15	1,448	1,474	1,448	1,474	38,200	1,474
2021-10-14	1,457	1,461	1,436	1,438	35,700	1,438
2021-10-13	1,468	1,474	1,450	1,463	30,500	1,463
2021-10-12	1,462	1,481	1,454	1,465	42,800	1,465
2021-10-11	1,434	1,469	1,434	1,469	27,700	1,469
2021-10-08	1,437	1,447	1,426	1,432	53,700	1,432
2021-10-07	1,435	1,435	1,405	1,407	57,600	1,407
2021-10-06	1,421	1,448	1,415	1,438	62,400	1,438
2021-10-05	1,423	1,424	1,399	1,409	87,600	1,409
2021-10-04	1,476	1,476	1,431	1,438	88,800	1,438
2021-10-01	1,500	1,504	1,450	1,458	103,200	1,458
2021-09-30	1,525	1,535	1,501	1,504	44,900	1,504
2021-09-29	1,522	1,526	1,501	1,526	80,000	1,526
2021-09-28	1,544	1,568	1,535	1,566	43,700	1,566
2021-09-27	1,548	1,565	1,538	1,544	39,300	1,544
2021-09-24	1,539	1,563	1,534	1,548	80,200	1,548
2021-09-22	1,535	1,539	1,514	1,514	52,800	1,514
2021-09-21	1,530	1,554	1,530	1,535	60,700	1,535
2021-09-17	1,555	1,575	1,545	1,575	69,600	1,575
2021-09-16	1,566	1,569	1,547	1,555	63,400	1,555
2021-09-15	1,580	1,580	1,546	1,555	52,900	1,555
2021-09-14	1,555	1,580	1,555	1,580	67,000	1,580
2021-09-13	1,530	1,555	1,521	1,555	50,200	1,555
2021-09-10	1,510	1,533	1,510	1,533	77,100	1,533
2021-09-09	1,524	1,530	1,508	1,510	62,600	1,510
2021-09-08	1,545	1,545	1,513	1,524	61,000	1,524
2021-09-07	1,535	1,539	1,522	1,528	77,300	1,528
2021-09-06	1,495	1,527	1,495	1,520	97,100	1,520
2021-09-03	1,493	1,536	1,493	1,535	49,600	1,535
2021-09-02	1,501	1,504	1,470	1,493	70,200	1,493
2021-09-01	1,491	1,506	1,491	1,492	62,200	1,492
2021-08-31	1,485	1,503	1,477	1,487	82,800	1,487
2021-08-30	1,501	1,507	1,493	1,493	57,500	1,493
2021-08-27	1,464	1,474	1,457	1,474	45,300	1,474
2021-08-26	1,500	1,506	1,474	1,486	44,700	1,486
2021-08-25	1,490	1,515	1,489	1,492	36,800	1,492
2021-08-24	1,477	1,503	1,477	1,489	47,000	1,489
2021-08-23	1,455	1,493	1,455	1,477	56,000	1,477
2021-08-20	1,486	1,488	1,448	1,451	62,700	1,451
2021-08-19	1,547	1,562	1,501	1,505	63,400	1,505
2021-08-18	1,574	1,580	1,557	1,559	32,800	1,559
2021-08-17	1,564	1,590	1,564	1,574	44,800	1,574
2021-08-16	1,588	1,596	1,546	1,557	61,200	1,557
2021-08-13	1,627	1,627	1,599	1,600	43,100	1,600
2021-08-12	1,647	1,670	1,614	1,620	72,700	1,620
2021-08-11	1,630	1,646	1,617	1,638	67,200	1,638
2021-08-10	1,581	1,636	1,581	1,604	79,800	1,604
2021-08-06	1,566	1,596	1,546	1,580	68,800	1,580
2021-08-05	1,566	1,576	1,548	1,553	49,200	1,553
2021-08-04	1,576	1,592	1,563	1,574	48,500	1,574
2021-08-03	1,580	1,596	1,569	1,583	52,700	1,583
2021-08-02	1,555	1,594	1,546	1,586	79,300	1,586
2021-07-30	1,547	1,547	1,523	1,528	59,000	1,528
2021-07-29	1,569	1,578	1,538	1,552	41,600	1,552
2021-07-28	1,537	1,570	1,537	1,565	54,600	1,565
2021-07-27	1,547	1,553	1,530	1,537	71,200	1,537
2021-07-26	1,510	1,526	1,507	1,522	59,000	1,522
2021-07-21	1,502	1,511	1,481	1,481	61,400	1,481
2021-07-20	1,451	1,480	1,451	1,477	56,500	1,477
2021-07-19	1,487	1,487	1,462	1,464	82,000	1,464
2021-07-16	1,478	1,500	1,471	1,487	41,500	1,487
2021-07-15	1,491	1,496	1,474	1,478	40,200	1,478
2021-07-14	1,503	1,510	1,491	1,491	32,400	1,491
2021-07-13	1,510	1,516	1,498	1,508	64,600	1,508
2021-07-12	1,504	1,512	1,490	1,499	52,300	1,499
2021-07-09	1,465	1,482	1,445	1,475	65,600	1,475
2021-07-08	1,521	1,521	1,486	1,488	48,000	1,488
2021-07-07	1,500	1,520	1,490	1,501	40,900	1,501
2021-07-06	1,517	1,535	1,517	1,526	26,100	1,526
2021-07-05	1,518	1,521	1,507	1,508	37,000	1,508
2021-07-02	1,492	1,520	1,492	1,520	39,800	1,520
2021-07-01	1,490	1,496	1,469	1,488	44,700	1,488
2021-06-30	1,487	1,507	1,477	1,477	51,200	1,477
2021-06-29	1,500	1,500	1,470	1,484	60,800	1,484
2021-06-28	1,535	1,545	1,516	1,519	54,100	1,519
2021-06-25	1,510	1,532	1,510	1,526	41,200	1,526
2021-06-24	1,503	1,516	1,493	1,497	44,700	1,497
2021-06-23	1,506	1,515	1,488	1,503	42,000	1,503
2021-06-22	1,453	1,500	1,453	1,496	65,400	1,496
2021-06-21	1,464	1,468	1,435	1,436	118,900	1,436
2021-06-18	1,527	1,530	1,491	1,491	88,600	1,491
2021-06-17	1,546	1,546	1,521	1,521	40,500	1,521
2021-06-16	1,504	1,534	1,504	1,534	68,600	1,534
2021-06-15	1,497	1,517	1,490	1,505	49,200	1,505
2021-06-14	1,504	1,519	1,493	1,497	60,300	1,497
2021-06-11	1,524	1,524	1,502	1,503	72,100	1,503
2021-06-10	1,544	1,544	1,520	1,533	72,000	1,533
2021-06-09	1,562	1,565	1,536	1,539	47,300	1,539
2021-06-08	1,547	1,560	1,540	1,552	46,100	1,552
2021-06-07	1,586	1,591	1,539	1,547	63,900	1,547
2021-06-04	1,528	1,560	1,522	1,555	96,000	1,555
2021-06-03	1,487	1,522	1,487	1,504	66,300	1,504
2021-06-02	1,478	1,500	1,474	1,498	72,600	1,498
2021-06-01	1,463	1,482	1,459	1,479	53,500	1,479
2021-05-31	1,481	1,487	1,450	1,456	66,000	1,456
2021-05-28	1,478	1,505	1,472	1,502	82,400	1,502
2021-05-27	1,494	1,503	1,450	1,451	135,000	1,451
2021-05-26	1,495	1,501	1,482	1,491	94,500	1,491
2021-05-25	1,532	1,533	1,495	1,504	100,000	1,504
2021-05-24	1,539	1,552	1,532	1,542	76,800	1,542
2021-05-21	1,547	1,555	1,520	1,539	97,400	1,539
2021-05-20	1,530	1,562	1,527	1,547	38,600	1,547
2021-05-19	1,511	1,545	1,510	1,536	69,400	1,536
2021-05-18	1,531	1,563	1,524	1,547	84,600	1,547
2021-05-17	1,525	1,536	1,490	1,516	232,700	1,516
2021-05-14	1,628	1,628	1,581	1,589	80,100	1,589
2021-05-13	1,582	1,602	1,571	1,588	89,400	1,588
2021-05-12	1,622	1,641	1,602	1,628	111,200	1,628
2021-05-11	1,650	1,667	1,626	1,632	132,900	1,632
2021-05-10	1,640	1,675	1,633	1,675	71,800	1,675
2021-05-07	1,620	1,648	1,604	1,632	68,500	1,632
2021-05-06	1,561	1,644	1,561	1,637	166,600	1,637
2021-04-30	1,565	1,603	1,565	1,567	129,300	1,567
2021-04-28	1,547	1,575	1,535	1,565	131,100	1,565
2021-04-27	1,545	1,556	1,533	1,537	59,000	1,537
2021-04-26	1,562	1,566	1,533	1,540	77,300	1,540
2021-04-23	1,581	1,586	1,551	1,557	82,400	1,557
2021-04-22	1,624	1,629	1,585	1,594	88,400	1,594
2021-04-21	1,570	1,615	1,570	1,606	191,300	1,606
2021-04-20	1,624	1,629	1,592	1,593	66,800	1,593
2021-04-19	1,655	1,669	1,649	1,652	61,000	1,652
2021-04-16	1,670	1,677	1,649	1,652	86,400	1,652
2021-04-15	1,630	1,661	1,630	1,656	66,300	1,656
2021-04-14	1,660	1,666	1,624	1,638	91,300	1,638
2021-04-13	1,632	1,669	1,632	1,664	108,800	1,664
2021-04-12	1,609	1,634	1,599	1,627	97,500	1,627
2021-04-09	1,610	1,627	1,584	1,585	70,800	1,585
2021-04-08	1,621	1,638	1,598	1,606	66,800	1,606
2021-04-07	1,613	1,649	1,613	1,645	83,600	1,645
2021-04-06	1,631	1,632	1,572	1,595	100,200	1,595
2021-04-05	1,607	1,637	1,601	1,625	57,900	1,625
2021-04-02	1,627	1,639	1,605	1,609	83,000	1,609
2021-04-01	1,612	1,626	1,601	1,622	118,900	1,622
2021-03-31	1,638	1,648	1,605	1,605	113,400	1,605
2021-03-30	1,614	1,650	1,602	1,648	151,900	1,648
2021-03-29	1,654	1,669	1,621	1,651	300,500	1,651
2021-03-26	1,649	1,682	1,638	1,649	216,100	1,649
2021-03-25	1,614	1,645	1,606	1,614	124,500	1,614
2021-03-24	1,639	1,649	1,593	1,605	102,600	1,605
2021-03-23	1,733	1,733	1,671	1,671	80,400	1,671
2021-03-22	1,739	1,752	1,714	1,733	142,100	1,733
2021-03-19	1,663	1,726	1,647	1,718	198,200	1,718
2021-03-18	1,661	1,686	1,641	1,683	122,700	1,683
2021-03-17	1,633	1,665	1,614	1,662	81,000	1,662
2021-03-16	1,624	1,664	1,605	1,664	109,400	1,664
2021-03-15	1,603	1,650	1,602	1,622	106,100	1,622
2021-03-12	1,566	1,589	1,542	1,589	122,000	1,589
2021-03-11	1,573	1,593	1,562	1,572	77,800	1,572
2021-03-10	1,565	1,583	1,533	1,568	75,100	1,568
2021-03-09	1,569	1,598	1,547	1,575	170,000	1,575
2021-03-08	1,561	1,590	1,526	1,538	139,300	1,538
2021-03-05	1,531	1,567	1,502	1,565	136,700	1,565
2021-03-04	1,503	1,535	1,502	1,524	86,200	1,524
2021-03-03	1,491	1,534	1,476	1,530	94,000	1,530
2021-03-02	1,513	1,513	1,472	1,493	104,300	1,493
2021-03-01	1,494	1,524	1,476	1,524	95,900	1,524
2021-02-26	1,509	1,509	1,471	1,471	129,300	1,471
2021-02-25	1,506	1,546	1,501	1,531	82,000	1,531
2021-02-24	1,521	1,534	1,470	1,476	113,200	1,476
2021-02-22	1,521	1,536	1,506	1,523	63,900	1,523
2021-02-19	1,545	1,552	1,503	1,503	66,900	1,503
2021-02-18	1,595	1,598	1,531	1,538	58,300	1,538
2021-02-17	1,584	1,605	1,570	1,595	63,200	1,595
2021-02-16	1,635	1,637	1,582	1,588	103,800	1,588
2021-02-15	1,641	1,662	1,618	1,635	72,900	1,635
2021-02-12	1,668	1,680	1,612	1,633	191,700	1,633
2021-02-10	1,540	1,599	1,540	1,588	79,900	1,588
2021-02-09	1,579	1,585	1,516	1,540	63,000	1,540
2021-02-08	1,539	1,589	1,533	1,578	110,800	1,578
2021-02-05	1,493	1,523	1,493	1,523	64,700	1,523
2021-02-04	1,465	1,495	1,462	1,485	40,400	1,485
2021-02-03	1,470	1,485	1,446	1,466	79,100	1,466
2021-02-02	1,420	1,464	1,408	1,463	91,400	1,463
2021-02-01	1,387	1,417	1,386	1,404	72,500	1,404
2021-01-29	1,456	1,462	1,400	1,400	65,500	1,400
2021-01-28	1,410	1,466	1,410	1,457	54,300	1,457
2021-01-27	1,429	1,450	1,425	1,446	45,800	1,446
2021-01-26	1,431	1,439	1,415	1,428	54,500	1,428
2021-01-25	1,444	1,450	1,425	1,431	26,600	1,431
2021-01-22	1,450	1,460	1,436	1,444	43,000	1,444
2021-01-21	1,432	1,473	1,431	1,472	56,400	1,472
2021-01-20	1,416	1,434	1,404	1,432	40,100	1,432
2021-01-19	1,441	1,444	1,418	1,421	50,400	1,421
2021-01-18	1,428	1,444	1,417	1,437	37,400	1,437
2021-01-15	1,475	1,475	1,435	1,435	45,800	1,435
2021-01-14	1,480	1,490	1,460	1,477	50,600	1,477
2021-01-13	1,495	1,507	1,483	1,488	57,000	1,488
2021-01-12	1,488	1,504	1,477	1,499	51,300	1,499
2021-01-08	1,475	1,509	1,461	1,495	54,900	1,495
2021-01-07	1,484	1,502	1,470	1,475	64,500	1,475
2021-01-06	1,439	1,465	1,422	1,456	62,500	1,456
2021-01-05	1,409	1,436	1,400	1,436	84,400	1,436
2021-01-04	1,420	1,422	1,388	1,413	77,100	1,413

分割・併合履歴： [1990-03-27]1株→1.02株