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 |
---|---|---|---|---|---|
1985/12/27 | 340 | 340 | 340 | 340 | 12,000 |
1985/12/26 | 350 | 350 | 350 | 350 | 4,000 |
1985/12/25 | 364 | 364 | 360 | 360 | 4,000 |
1985/12/24 | 364 | 364 | 356 | 361 | 6,000 |
1985/12/23 | 358 | 365 | 355 | 355 | 11,000 |
1985/12/21 | 348 | 351 | 348 | 351 | 5,000 |
1985/12/20 | 350 | 358 | 350 | 358 | 5,000 |
1985/12/19 | 350 | 350 | 350 | 350 | 1,000 |
1985/12/18 | 345 | 350 | 345 | 350 | 4,000 |
1985/12/17 | 345 | 345 | 341 | 341 | 7,000 |
1985/12/16 | 340 | 340 | 340 | 340 | 1,000 |
1985/12/13 | 359 | 359 | 355 | 355 | 3,000 |
1985/12/12 | 350 | 359 | 350 | 359 | 6,000 |
1985/12/11 | 345 | 350 | 340 | 350 | 11,000 |
1985/12/10 | 341 | 346 | 340 | 346 | 18,000 |
1985/12/09 | 346 | 346 | 346 | 346 | 4,000 |
1985/12/06 | 335 | 341 | 335 | 341 | 5,000 |
1985/12/05 | 350 | 350 | 340 | 340 | 7,000 |
1985/12/04 | 360 | 360 | 340 | 340 | 10,000 |
1985/12/03 | 350 | 350 | 350 | 350 | 2,000 |
1985/12/02 | 356 | 360 | 355 | 360 | 8,000 |
1985/11/30 | 357 | 360 | 357 | 360 | 7,000 |
1985/11/29 | 355 | 355 | 355 | 355 | 2,000 |
1985/11/28 | 361 | 361 | 355 | 355 | 3,000 |
1985/11/27 | 345 | 360 | 345 | 360 | 10,000 |
1985/11/26 | 354 | 354 | 345 | 345 | 11,000 |
1985/11/25 | 363 | 363 | 357 | 357 | 22,000 |
1985/11/22 | 361 | 369 | 361 | 363 | 27,000 |
1985/11/21 | 354 | 357 | 350 | 356 | 17,000 |
1985/11/20 | 368 | 368 | 354 | 354 | 20,000 |
1985/11/19 | 393 | 393 | 370 | 370 | 65,000 |
1985/11/18 | 386 | 398 | 380 | 393 | 45,000 |
1985/11/16 | 389 | 392 | 383 | 392 | 77,000 |
1985/11/15 | 375 | 401 | 375 | 390 | 237,000 |
1985/11/14 | 348 | 365 | 348 | 365 | 67,000 |
1985/11/13 | 349 | 349 | 348 | 348 | 7,000 |
1985/11/12 | 343 | 343 | 343 | 343 | 1,000 |
1985/11/11 | 350 | 350 | 343 | 350 | 13,000 |
1985/11/08 | 340 | 359 | 340 | 359 | 57,000 |
1985/11/07 | 340 | 340 | 337 | 340 | 10,000 |
1985/11/06 | 338 | 340 | 338 | 340 | 5,000 |
1985/11/05 | 340 | 340 | 340 | 340 | 5,000 |
1985/11/02 | 343 | 343 | 342 | 342 | 5,000 |
1985/11/01 | 345 | 345 | 342 | 342 | 4,000 |
1985/10/31 | 340 | 340 | 340 | 340 | 4,000 |
1985/10/30 | 336 | 340 | 336 | 340 | 4,000 |
1985/10/29 | 335 | 335 | 330 | 335 | 42,000 |
1985/10/28 | 330 | 330 | 330 | 330 | 3,000 |
1985/10/23 | 365 | 365 | 350 | 350 | 28,000 |
1985/10/22 | 365 | 393 | 365 | 368 | 211,000 |
1985/10/21 | 340 | 360 | 340 | 360 | 28,000 |
1985/10/19 | 330 | 334 | 330 | 334 | 17,000 |
1985/10/18 | 305 | 310 | 305 | 305 | 13,000 |
1985/10/17 | 305 | 305 | 305 | 305 | 1,000 |
1985/10/11 | 302 | 303 | 302 | 302 | 9,000 |
1985/10/09 | 300 | 300 | 300 | 300 | 11,000 |
1985/10/08 | 300 | 300 | 300 | 300 | 4,000 |
1985/10/07 | 300 | 300 | 300 | 300 | 2,000 |
1985/10/05 | 295 | 295 | 295 | 295 | 1,000 |
1985/10/03 | 300 | 300 | 295 | 295 | 2,000 |
1985/10/02 | 305 | 305 | 305 | 305 | 2,000 |
1985/10/01 | 304 | 305 | 304 | 305 | 4,000 |
1985/09/30 | 305 | 305 | 305 | 305 | 7,000 |
1985/09/28 | 300 | 300 | 288 | 288 | 3,000 |
1985/09/26 | 305 | 305 | 305 | 305 | 1,000 |
1985/09/25 | 310 | 310 | 306 | 306 | 4,000 |
1985/09/21 | 310 | 310 | 310 | 310 | 4,000 |
1985/09/20 | 310 | 310 | 310 | 310 | 4,000 |
1985/09/10 | 315 | 315 | 315 | 315 | 3,000 |
1985/09/09 | 315 | 315 | 315 | 315 | 1,000 |
1985/09/07 | 300 | 310 | 300 | 310 | 3,000 |
1985/09/06 | 290 | 292 | 290 | 292 | 8,000 |
1985/09/04 | 300 | 300 | 300 | 300 | 7,000 |
1985/09/02 | 310 | 310 | 310 | 310 | 1,000 |
1985/08/30 | 310 | 315 | 310 | 310 | 5,000 |
1985/08/29 | 306 | 306 | 305 | 305 | 2,000 |
1985/08/28 | 300 | 300 | 295 | 295 | 7,000 |
1985/08/27 | 290 | 290 | 290 | 290 | 2,000 |
1985/08/24 | 290 | 290 | 285 | 285 | 5,000 |
1985/08/23 | 290 | 290 | 290 | 290 | 3,000 |
1985/08/22 | 290 | 290 | 290 | 290 | 5,000 |
1985/08/20 | 290 | 290 | 290 | 290 | 1,000 |
1985/08/14 | 300 | 300 | 300 | 300 | 1,000 |
1985/08/08 | 300 | 300 | 300 | 300 | 7,000 |
1985/08/05 | 300 | 300 | 300 | 300 | 1,000 |
1985/08/02 | 283 | 283 | 283 | 283 | 2,000 |
1985/08/01 | 290 | 290 | 280 | 280 | 8,000 |
1985/07/31 | 300 | 300 | 300 | 300 | 12,000 |
1985/07/30 | 300 | 300 | 300 | 300 | 6,000 |
1985/07/29 | 307 | 307 | 302 | 302 | 10,000 |
1985/07/27 | 319 | 319 | 319 | 319 | 6,000 |
1985/07/26 | 319 | 319 | 319 | 319 | 2,000 |
1985/07/25 | 320 | 320 | 320 | 320 | 2,000 |
1985/07/24 | 320 | 320 | 320 | 320 | 5,000 |
1985/07/23 | 355 | 355 | 350 | 350 | 5,000 |
1985/07/22 | 350 | 355 | 350 | 355 | 6,000 |
1985/07/19 | 355 | 355 | 355 | 355 | 1,000 |
1985/07/18 | 355 | 356 | 355 | 356 | 6,000 |
1985/07/15 | 370 | 370 | 370 | 370 | 2,000 |
1985/07/12 | 360 | 375 | 360 | 375 | 10,000 |
1985/07/11 | 360 | 370 | 360 | 370 | 10,000 |
1985/07/10 | 360 | 360 | 360 | 360 | 2,000 |
1985/07/04 | 355 | 379 | 355 | 379 | 7,000 |
1985/07/03 | 350 | 352 | 345 | 350 | 9,000 |
1985/07/02 | 362 | 362 | 362 | 362 | 2,000 |
1985/07/01 | 357 | 357 | 357 | 357 | 4,000 |
1985/06/29 | 356 | 356 | 356 | 356 | 2,000 |
1985/06/22 | 350 | 352 | 349 | 349 | 8,000 |
1985/06/19 | 379 | 379 | 379 | 379 | 1,000 |
1985/06/18 | 365 | 380 | 365 | 380 | 12,000 |
1985/06/15 | 370 | 370 | 370 | 370 | 5,000 |
1985/06/14 | 357 | 370 | 357 | 365 | 13,000 |
1985/06/13 | 356 | 357 | 353 | 357 | 11,000 |
1985/06/12 | 360 | 367 | 356 | 356 | 7,000 |
1985/06/11 | 350 | 351 | 350 | 350 | 7,000 |
1985/06/06 | 374 | 374 | 370 | 370 | 13,000 |
1985/06/05 | 371 | 374 | 371 | 374 | 2,000 |
1985/06/04 | 379 | 379 | 370 | 370 | 8,000 |
1985/06/01 | 375 | 380 | 375 | 380 | 3,000 |
1985/05/31 | 380 | 380 | 375 | 375 | 7,000 |
1985/05/30 | 389 | 399 | 389 | 399 | 8,000 |
1985/05/29 | 389 | 390 | 382 | 389 | 16,000 |
1985/05/28 | 390 | 390 | 390 | 390 | 2,000 |
1985/05/27 | 390 | 390 | 390 | 390 | 3,000 |
1985/05/24 | 380 | 383 | 380 | 382 | 12,000 |
1985/05/23 | 377 | 380 | 375 | 375 | 8,000 |
1985/05/22 | 377 | 377 | 377 | 377 | 1,000 |
1985/05/21 | 381 | 383 | 380 | 383 | 8,000 |
1985/05/20 | 375 | 375 | 375 | 375 | 1,000 |
1985/05/18 | 373 | 375 | 373 | 375 | 8,000 |
1985/05/16 | 370 | 378 | 370 | 378 | 10,000 |
1985/05/15 | 370 | 370 | 370 | 370 | 1,000 |
1985/05/14 | 389 | 390 | 383 | 383 | 17,000 |
1985/05/13 | 375 | 387 | 375 | 387 | 6,000 |
1985/05/10 | 375 | 376 | 375 | 375 | 5,000 |
1985/05/09 | 370 | 370 | 370 | 370 | 9,000 |
1985/05/08 | 370 | 370 | 370 | 370 | 14,000 |
1985/05/04 | 383 | 383 | 383 | 383 | 1,000 |
1985/05/02 | 385 | 385 | 383 | 383 | 9,000 |
1985/05/01 | 388 | 388 | 383 | 383 | 16,000 |
1985/04/26 | 353 | 356 | 352 | 353 | 12,000 |
1985/04/25 | 352 | 352 | 351 | 352 | 6,000 |
1985/04/24 | 353 | 353 | 352 | 352 | 4,000 |
1985/04/23 | 353 | 354 | 351 | 351 | 8,000 |
1985/04/22 | 351 | 351 | 350 | 350 | 4,000 |
1985/04/20 | 350 | 350 | 350 | 350 | 7,000 |
1985/04/19 | 350 | 350 | 350 | 350 | 2,000 |
1985/04/18 | 360 | 360 | 350 | 350 | 19,000 |
1985/04/17 | 350 | 355 | 350 | 355 | 22,000 |
1985/04/15 | 375 | 375 | 365 | 365 | 9,000 |
1985/04/12 | 375 | 375 | 375 | 375 | 4,000 |
1985/04/11 | 380 | 380 | 376 | 376 | 6,000 |
1985/04/10 | 381 | 390 | 380 | 381 | 15,000 |
1985/04/09 | 380 | 380 | 375 | 380 | 17,000 |
1985/04/08 | 375 | 375 | 375 | 375 | 20,000 |
1985/04/05 | 385 | 385 | 376 | 385 | 11,000 |
1985/04/04 | 396 | 396 | 385 | 390 | 12,000 |
1985/04/03 | 395 | 400 | 395 | 395 | 16,000 |
1985/04/02 | 425 | 425 | 405 | 405 | 17,000 |
1985/04/01 | 418 | 430 | 414 | 425 | 25,000 |
1985/03/30 | 430 | 438 | 420 | 420 | 31,000 |
1985/03/29 | 440 | 440 | 430 | 430 | 80,000 |
1985/03/28 | 401 | 420 | 397 | 410 | 67,000 |
1985/03/27 | 405 | 405 | 400 | 400 | 40,000 |
1985/03/26 | 432 | 438 | 423 | 430 | 59,000 |
1985/03/25 | 460 | 479 | 446 | 446 | 332,000 |
1985/03/23 | 430 | 451 | 430 | 451 | 429,000 |
1985/03/22 | 380 | 423 | 380 | 420 | 338,000 |
1985/03/20 | 414 | 419 | 375 | 375 | 380,000 |
1985/03/19 | 361 | 400 | 355 | 400 | 313,000 |
1985/03/18 | 352 | 375 | 349 | 365 | 142,000 |
1985/03/16 | 350 | 350 | 344 | 349 | 80,000 |
1985/03/15 | 339 | 350 | 332 | 350 | 71,000 |
1985/03/14 | 336 | 336 | 328 | 330 | 30,000 |
1985/03/13 | 313 | 329 | 312 | 325 | 17,000 |
1985/03/12 | 317 | 320 | 310 | 310 | 34,000 |
1985/03/11 | 312 | 313 | 312 | 312 | 9,000 |
1985/03/08 | 310 | 311 | 310 | 310 | 6,000 |
1985/03/07 | 313 | 313 | 310 | 310 | 10,000 |
1985/03/06 | 310 | 310 | 310 | 310 | 8,000 |
1985/03/05 | 310 | 310 | 310 | 310 | 17,000 |
1985/03/04 | 315 | 320 | 310 | 310 | 15,000 |
1985/03/02 | 320 | 320 | 320 | 320 | 3,000 |
1985/03/01 | 320 | 330 | 320 | 325 | 23,000 |
1985/02/28 | 328 | 330 | 315 | 320 | 26,000 |
1985/02/27 | 339 | 339 | 330 | 330 | 21,000 |
1985/02/26 | 330 | 340 | 330 | 338 | 50,000 |
1985/02/25 | 344 | 355 | 344 | 350 | 149,000 |
1985/02/23 | 325 | 340 | 325 | 339 | 67,000 |
1985/02/22 | 304 | 320 | 304 | 320 | 51,000 |
1985/02/21 | 300 | 304 | 300 | 304 | 11,000 |
1985/02/20 | 300 | 300 | 300 | 300 | 3,000 |
1985/02/19 | 296 | 300 | 283 | 285 | 15,000 |
1985/02/16 | 285 | 285 | 281 | 281 | 12,000 |
1985/02/15 | 295 | 300 | 280 | 280 | 40,000 |
1985/02/14 | 284 | 295 | 280 | 295 | 12,000 |
1985/02/13 | 295 | 295 | 290 | 290 | 8,000 |
1985/02/12 | 295 | 295 | 295 | 295 | 1,000 |
1985/02/08 | 281 | 283 | 281 | 282 | 3,000 |
1985/02/07 | 290 | 295 | 280 | 280 | 11,000 |
1985/02/06 | 300 | 300 | 290 | 290 | 22,000 |
1985/02/05 | 302 | 305 | 302 | 305 | 4,000 |
1985/02/04 | 301 | 301 | 300 | 300 | 7,000 |
1985/02/02 | 300 | 300 | 300 | 300 | 6,000 |
1985/02/01 | 284 | 285 | 280 | 285 | 18,000 |
1985/01/31 | 305 | 305 | 305 | 305 | 2,000 |
1985/01/30 | 309 | 309 | 309 | 309 | 6,000 |
1985/01/29 | 310 | 310 | 300 | 310 | 34,000 |
1985/01/28 | 310 | 310 | 304 | 304 | 17,000 |
1985/01/26 | 310 | 310 | 305 | 305 | 21,000 |
1985/01/25 | 304 | 310 | 295 | 310 | 30,000 |
1985/01/24 | 305 | 310 | 300 | 309 | 33,000 |
1985/01/23 | 305 | 315 | 305 | 310 | 53,000 |
1985/01/22 | 290 | 300 | 290 | 295 | 41,000 |
1985/01/21 | 296 | 296 | 286 | 286 | 10,000 |
1985/01/19 | 286 | 290 | 286 | 290 | 4,000 |
1985/01/18 | 294 | 295 | 285 | 286 | 12,000 |
1985/01/17 | 296 | 296 | 290 | 295 | 3,000 |
1985/01/16 | 299 | 300 | 299 | 300 | 8,000 |
1985/01/14 | 275 | 291 | 275 | 291 | 12,000 |
1985/01/11 | 274 | 274 | 270 | 270 | 9,000 |
1985/01/10 | 273 | 273 | 272 | 272 | 3,000 |
1985/01/09 | 273 | 275 | 270 | 270 | 14,000 |
1985/01/07 | 270 | 270 | 270 | 270 | 3,000 |
1985/01/05 | 270 | 270 | 269 | 269 | 2,000 |
1985/01/04 | 270 | 270 | 270 | 270 | 5,000 |