TPR(6463)の株価時系列情報
TPR(6463)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1984/12/28 | 270 | 270 | 266 | 266 | 3,000 |
1984/12/27 | 270 | 270 | 266 | 269 | 17,000 |
1984/12/26 | 273 | 273 | 270 | 270 | 6,000 |
1984/12/25 | 270 | 271 | 270 | 271 | 4,000 |
1984/12/24 | 270 | 270 | 265 | 265 | 15,000 |
1984/12/22 | 280 | 280 | 275 | 278 | 11,000 |
1984/12/21 | 285 | 285 | 280 | 280 | 11,000 |
1984/12/20 | 286 | 286 | 285 | 285 | 17,000 |
1984/12/19 | 286 | 286 | 286 | 286 | 1,000 |
1984/12/18 | 290 | 290 | 285 | 285 | 16,000 |
1984/12/17 | 290 | 290 | 285 | 288 | 14,000 |
1984/12/14 | 285 | 285 | 285 | 285 | 6,000 |
1984/12/13 | 285 | 285 | 282 | 282 | 19,000 |
1984/12/12 | 280 | 285 | 280 | 280 | 15,000 |
1984/12/11 | 300 | 300 | 300 | 300 | 5,000 |
1984/12/10 | 313 | 315 | 300 | 300 | 30,000 |
1984/12/07 | 318 | 324 | 317 | 317 | 40,000 |
1984/12/06 | 312 | 320 | 312 | 317 | 84,000 |
1984/12/05 | 305 | 330 | 305 | 325 | 124,000 |
1984/12/04 | 305 | 308 | 300 | 300 | 58,000 |
1984/12/03 | 300 | 305 | 295 | 305 | 47,000 |
1984/12/01 | 275 | 280 | 271 | 280 | 6,000 |
1984/11/30 | 280 | 280 | 275 | 275 | 22,000 |
1984/11/29 | 285 | 290 | 285 | 290 | 14,000 |
1984/11/28 | 269 | 285 | 269 | 285 | 9,000 |
1984/11/27 | 266 | 266 | 266 | 266 | 24,000 |
1984/11/26 | 280 | 285 | 280 | 285 | 19,000 |
1984/11/24 | 285 | 285 | 285 | 285 | 20,000 |
1984/11/22 | 309 | 309 | 298 | 303 | 113,000 |
1984/11/21 | 280 | 305 | 280 | 298 | 73,000 |
1984/11/20 | 270 | 275 | 270 | 272 | 9,000 |
1984/11/19 | 270 | 270 | 270 | 270 | 10,000 |
1984/11/17 | 268 | 268 | 266 | 267 | 9,000 |
1984/11/16 | 268 | 268 | 267 | 268 | 8,000 |
1984/11/15 | 268 | 268 | 267 | 267 | 5,000 |
1984/11/14 | 265 | 266 | 265 | 266 | 23,000 |
1984/11/13 | 266 | 266 | 265 | 265 | 11,000 |
1984/11/12 | 263 | 263 | 263 | 263 | 11,000 |
1984/11/09 | 262 | 262 | 261 | 262 | 10,000 |
1984/11/08 | 264 | 270 | 264 | 270 | 8,000 |
1984/11/07 | 279 | 279 | 261 | 261 | 17,000 |
1984/11/06 | 279 | 280 | 275 | 280 | 24,000 |
1984/11/05 | 271 | 271 | 264 | 264 | 21,000 |
1984/11/01 | 269 | 269 | 269 | 269 | 3,000 |
1984/10/31 | 268 | 275 | 268 | 275 | 9,000 |
1984/10/30 | 270 | 275 | 265 | 270 | 21,000 |
1984/10/29 | 279 | 280 | 279 | 279 | 11,000 |
1984/10/27 | 281 | 281 | 280 | 281 | 10,000 |
1984/10/26 | 271 | 275 | 271 | 275 | 13,000 |
1984/10/25 | 276 | 277 | 261 | 261 | 24,000 |
1984/10/24 | 274 | 280 | 274 | 280 | 6,000 |
1984/10/23 | 266 | 272 | 266 | 271 | 47,000 |
1984/10/22 | 289 | 289 | 270 | 270 | 33,000 |
1984/10/20 | 288 | 290 | 287 | 290 | 31,000 |
1984/10/19 | 280 | 290 | 280 | 287 | 64,000 |
1984/10/18 | 302 | 304 | 273 | 285 | 150,000 |
1984/10/17 | 310 | 313 | 302 | 302 | 112,000 |
1984/10/16 | 350 | 350 | 309 | 310 | 393,000 |
1984/10/15 | 317 | 325 | 310 | 325 | 365,000 |
1984/10/12 | 295 | 298 | 270 | 275 | 284,000 |
1984/10/11 | 261 | 290 | 261 | 286 | 344,000 |
1984/10/09 | 249 | 249 | 239 | 249 | 58,000 |
1984/10/08 | 249 | 249 | 245 | 248 | 28,000 |
1984/10/06 | 230 | 245 | 230 | 245 | 22,000 |
1984/10/05 | 228 | 230 | 228 | 230 | 19,000 |
1984/10/04 | 215 | 218 | 215 | 218 | 16,000 |
1984/10/03 | 215 | 216 | 214 | 215 | 19,000 |
1984/10/02 | 226 | 226 | 215 | 215 | 8,000 |
1984/10/01 | 226 | 228 | 226 | 226 | 6,000 |
1984/09/29 | 225 | 225 | 225 | 225 | 2,000 |
1984/09/28 | 215 | 215 | 215 | 215 | 1,000 |
1984/09/27 | 210 | 210 | 210 | 210 | 2,000 |
1984/09/26 | 202 | 202 | 202 | 202 | 9,000 |
1984/09/25 | 213 | 213 | 212 | 213 | 10,000 |
1984/09/22 | 213 | 215 | 213 | 213 | 6,000 |
1984/09/21 | 215 | 215 | 211 | 211 | 9,000 |
1984/09/20 | 212 | 215 | 212 | 215 | 12,000 |
1984/09/19 | 211 | 215 | 211 | 215 | 8,000 |
1984/09/18 | 220 | 220 | 219 | 220 | 13,000 |
1984/09/17 | 220 | 221 | 220 | 221 | 13,000 |
1984/09/14 | 221 | 221 | 220 | 220 | 7,000 |
1984/09/13 | 221 | 221 | 220 | 220 | 44,000 |
1984/09/12 | 221 | 224 | 220 | 221 | 8,000 |
1984/09/11 | 222 | 225 | 220 | 220 | 8,000 |
1984/09/10 | 220 | 220 | 220 | 220 | 8,000 |
1984/09/07 | 235 | 236 | 235 | 235 | 16,000 |
1984/09/06 | 249 | 249 | 240 | 240 | 34,000 |
1984/09/05 | 250 | 250 | 245 | 250 | 106,000 |
1984/09/04 | 235 | 250 | 235 | 250 | 110,000 |
1984/09/03 | 232 | 233 | 229 | 230 | 27,000 |
1984/09/01 | 217 | 217 | 214 | 214 | 4,000 |
1984/08/31 | 215 | 215 | 210 | 210 | 21,000 |
1984/08/30 | 217 | 217 | 210 | 215 | 15,000 |
1984/08/29 | 218 | 218 | 216 | 217 | 23,000 |
1984/08/28 | 219 | 219 | 219 | 219 | 10,000 |
1984/08/27 | 219 | 219 | 219 | 219 | 10,000 |
1984/08/25 | 220 | 225 | 220 | 221 | 8,000 |
1984/08/24 | 217 | 217 | 216 | 216 | 9,000 |
1984/08/23 | 223 | 237 | 215 | 235 | 20,000 |
1984/08/22 | 202 | 203 | 200 | 203 | 23,000 |
1984/08/21 | 200 | 202 | 200 | 201 | 21,000 |
1984/08/20 | 200 | 200 | 200 | 200 | 19,000 |
1984/08/18 | 200 | 200 | 200 | 200 | 3,000 |
1984/08/17 | 195 | 200 | 195 | 200 | 12,000 |
1984/08/16 | 195 | 195 | 195 | 195 | 5,000 |
1984/08/15 | 195 | 195 | 190 | 190 | 7,000 |
1984/08/14 | 199 | 199 | 195 | 195 | 5,000 |
1984/08/13 | 200 | 200 | 200 | 200 | 3,000 |
1984/08/10 | 200 | 200 | 195 | 195 | 6,000 |
1984/08/09 | 200 | 200 | 200 | 200 | 3,000 |
1984/08/07 | 200 | 200 | 200 | 200 | 7,000 |
1984/08/06 | 200 | 201 | 200 | 200 | 14,000 |
1984/08/04 | 200 | 200 | 200 | 200 | 5,000 |
1984/08/03 | 201 | 201 | 200 | 200 | 9,000 |
1984/08/02 | 201 | 201 | 201 | 201 | 6,000 |
1984/08/01 | 201 | 202 | 201 | 201 | 16,000 |
1984/07/31 | 200 | 200 | 200 | 200 | 5,000 |
1984/07/30 | 220 | 220 | 215 | 215 | 14,000 |
1984/07/28 | 223 | 223 | 221 | 221 | 6,000 |
1984/07/27 | 222 | 226 | 222 | 225 | 11,000 |
1984/07/26 | 221 | 221 | 220 | 221 | 16,000 |
1984/07/25 | 220 | 224 | 220 | 220 | 15,000 |
1984/07/24 | 224 | 224 | 215 | 220 | 10,000 |
1984/07/23 | 243 | 243 | 226 | 226 | 39,000 |
1984/07/20 | 236 | 243 | 230 | 238 | 55,000 |
1984/07/19 | 244 | 245 | 240 | 240 | 55,000 |
1984/07/18 | 245 | 251 | 240 | 245 | 65,000 |
1984/07/17 | 258 | 260 | 233 | 235 | 98,000 |
1984/07/16 | 260 | 270 | 258 | 261 | 380,000 |
1984/07/13 | 240 | 260 | 240 | 255 | 324,000 |
1984/07/12 | 222 | 230 | 222 | 222 | 35,000 |
1984/07/11 | 223 | 225 | 220 | 225 | 25,000 |
1984/07/10 | 216 | 228 | 216 | 228 | 33,000 |
1984/07/09 | 230 | 230 | 225 | 225 | 32,000 |
1984/07/07 | 214 | 225 | 213 | 225 | 25,000 |
1984/07/06 | 210 | 217 | 210 | 211 | 25,000 |
1984/07/05 | 220 | 220 | 211 | 211 | 43,000 |
1984/07/04 | 229 | 232 | 216 | 216 | 104,000 |
1984/07/03 | 214 | 230 | 212 | 230 | 164,000 |
1984/07/02 | 210 | 211 | 209 | 209 | 49,000 |
1984/06/30 | 204 | 209 | 203 | 205 | 15,000 |
1984/06/29 | 200 | 204 | 200 | 200 | 17,000 |
1984/06/28 | 200 | 205 | 200 | 200 | 14,000 |
1984/06/27 | 191 | 195 | 190 | 195 | 10,000 |
1984/06/26 | 185 | 185 | 185 | 185 | 2,000 |
1984/06/23 | 179 | 180 | 179 | 180 | 3,000 |
1984/06/22 | 178 | 178 | 178 | 178 | 3,000 |
1984/06/20 | 172 | 175 | 172 | 175 | 14,000 |
1984/06/18 | 171 | 171 | 171 | 171 | 8,000 |
1984/06/16 | 172 | 172 | 172 | 172 | 1,000 |
1984/06/08 | 172 | 180 | 172 | 180 | 2,000 |
1984/06/07 | 171 | 171 | 171 | 171 | 6,000 |
1984/06/05 | 171 | 171 | 171 | 171 | 4,000 |
1984/06/02 | 171 | 171 | 171 | 171 | 1,000 |
1984/05/29 | 171 | 171 | 170 | 170 | 6,000 |
1984/05/25 | 180 | 180 | 180 | 180 | 1,000 |
1984/05/24 | 182 | 182 | 180 | 180 | 14,000 |
1984/05/23 | 182 | 182 | 182 | 182 | 1,000 |
1984/05/22 | 181 | 181 | 181 | 181 | 3,000 |
1984/05/21 | 180 | 180 | 180 | 180 | 3,000 |
1984/05/19 | 186 | 186 | 186 | 186 | 6,000 |
1984/05/18 | 186 | 186 | 186 | 186 | 1,000 |
1984/05/16 | 186 | 186 | 186 | 186 | 3,000 |
1984/05/15 | 186 | 190 | 186 | 190 | 4,000 |
1984/05/14 | 185 | 185 | 185 | 185 | 5,000 |
1984/05/09 | 183 | 183 | 183 | 183 | 2,000 |
1984/05/07 | 181 | 183 | 181 | 183 | 6,000 |
1984/05/04 | 180 | 180 | 180 | 180 | 8,000 |
1984/04/27 | 182 | 183 | 182 | 183 | 4,000 |
1984/04/26 | 181 | 181 | 181 | 181 | 2,000 |
1984/04/25 | 181 | 181 | 181 | 181 | 1,000 |
1984/04/23 | 191 | 191 | 191 | 191 | 5,000 |
1984/04/21 | 190 | 190 | 190 | 190 | 2,000 |
1984/04/19 | 182 | 182 | 182 | 182 | 3,000 |
1984/04/18 | 181 | 181 | 181 | 181 | 3,000 |
1984/04/17 | 181 | 181 | 181 | 181 | 1,000 |
1984/04/16 | 181 | 181 | 181 | 181 | 2,000 |
1984/04/13 | 181 | 181 | 181 | 181 | 1,000 |
1984/04/11 | 189 | 189 | 178 | 178 | 7,000 |
1984/04/10 | 190 | 190 | 190 | 190 | 5,000 |
1984/04/09 | 189 | 189 | 189 | 189 | 1,000 |
1984/04/06 | 178 | 190 | 178 | 190 | 5,000 |
1984/04/04 | 180 | 180 | 176 | 177 | 11,000 |
1984/04/03 | 182 | 182 | 182 | 182 | 2,000 |
1984/04/02 | 182 | 182 | 182 | 182 | 2,000 |
1984/03/31 | 182 | 182 | 182 | 182 | 1,000 |
1984/03/30 | 190 | 190 | 180 | 180 | 10,000 |
1984/03/29 | 189 | 189 | 189 | 189 | 1,000 |
1984/03/28 | 190 | 190 | 190 | 190 | 8,000 |
1984/03/27 | 196 | 196 | 190 | 190 | 6,000 |
1984/03/26 | 196 | 196 | 196 | 196 | 2,000 |
1984/03/24 | 196 | 196 | 195 | 195 | 6,000 |
1984/03/23 | 200 | 201 | 200 | 200 | 12,000 |
1984/03/22 | 197 | 197 | 197 | 197 | 4,000 |
1984/03/19 | 196 | 196 | 196 | 196 | 11,000 |
1984/03/16 | 196 | 196 | 196 | 196 | 3,000 |
1984/03/13 | 196 | 196 | 196 | 196 | 1,000 |
1984/03/12 | 198 | 198 | 193 | 193 | 3,000 |
1984/03/08 | 200 | 200 | 192 | 193 | 6,000 |
1984/03/07 | 195 | 195 | 195 | 195 | 1,000 |
1984/03/06 | 190 | 204 | 190 | 204 | 8,000 |
1984/03/05 | 195 | 195 | 195 | 195 | 2,000 |
1984/03/03 | 201 | 201 | 201 | 201 | 4,000 |
1984/03/01 | 204 | 204 | 204 | 204 | 1,000 |
1984/02/29 | 205 | 205 | 201 | 201 | 4,000 |
1984/02/28 | 210 | 210 | 210 | 210 | 1,000 |
1984/02/27 | 218 | 218 | 208 | 208 | 21,000 |
1984/02/25 | 218 | 220 | 218 | 220 | 31,000 |
1984/02/24 | 208 | 230 | 208 | 230 | 55,000 |
1984/02/22 | 207 | 208 | 206 | 208 | 13,000 |
1984/02/21 | 199 | 208 | 199 | 208 | 13,000 |
1984/02/20 | 195 | 200 | 195 | 200 | 8,000 |
1984/02/17 | 191 | 197 | 191 | 197 | 5,000 |
1984/02/16 | 194 | 197 | 191 | 197 | 4,000 |
1984/02/15 | 197 | 197 | 195 | 195 | 2,000 |
1984/02/14 | 197 | 197 | 197 | 197 | 3,000 |
1984/02/13 | 200 | 200 | 194 | 194 | 3,000 |
1984/02/10 | 204 | 204 | 200 | 200 | 12,000 |
1984/02/09 | 195 | 200 | 195 | 200 | 21,000 |
1984/02/08 | 197 | 197 | 197 | 197 | 2,000 |
1984/02/06 | 208 | 208 | 192 | 192 | 10,000 |
1984/02/04 | 198 | 205 | 198 | 205 | 4,000 |
1984/02/03 | 205 | 210 | 195 | 195 | 21,000 |
1984/02/01 | 205 | 205 | 205 | 205 | 23,000 |
1984/01/31 | 210 | 210 | 205 | 205 | 10,000 |
1984/01/30 | 205 | 210 | 205 | 210 | 27,000 |
1984/01/28 | 207 | 207 | 207 | 207 | 7,000 |
1984/01/27 | 207 | 208 | 207 | 208 | 4,000 |
1984/01/26 | 205 | 207 | 205 | 205 | 13,000 |
1984/01/25 | 200 | 200 | 200 | 200 | 12,000 |
1984/01/24 | 196 | 200 | 196 | 200 | 9,000 |
1984/01/23 | 194 | 194 | 194 | 194 | 5,000 |
1984/01/21 | 194 | 194 | 193 | 193 | 2,000 |
1984/01/20 | 193 | 193 | 193 | 193 | 1,000 |
1984/01/19 | 190 | 192 | 190 | 192 | 22,000 |
1984/01/17 | 191 | 191 | 190 | 190 | 7,000 |
1984/01/13 | 195 | 195 | 190 | 190 | 14,000 |
1984/01/12 | 201 | 201 | 195 | 195 | 8,000 |
1984/01/11 | 210 | 210 | 205 | 205 | 5,000 |
1984/01/10 | 215 | 215 | 210 | 210 | 13,000 |
1984/01/09 | 208 | 215 | 208 | 215 | 25,000 |
1984/01/07 | 210 | 210 | 208 | 208 | 10,000 |
1984/01/06 | 208 | 220 | 208 | 210 | 20,000 |
1984/01/05 | 222 | 222 | 204 | 204 | 34,000 |
1984/01/04 | 226 | 230 | 226 | 227 | 68,000 |