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 |
---|---|---|---|---|---|
1987/12/28 | 430 | 430 | 415 | 425 | 13,000 |
1987/12/26 | 458 | 458 | 440 | 440 | 44,000 |
1987/12/25 | 470 | 479 | 463 | 463 | 22,000 |
1987/12/24 | 447 | 484 | 447 | 470 | 55,000 |
1987/12/23 | 445 | 455 | 440 | 442 | 67,000 |
1987/12/21 | 485 | 493 | 468 | 485 | 203,000 |
1987/12/18 | 475 | 517 | 465 | 485 | 857,000 |
1987/12/17 | 410 | 465 | 406 | 463 | 205,000 |
1987/12/16 | 410 | 410 | 405 | 410 | 11,000 |
1987/12/15 | 400 | 410 | 400 | 410 | 36,000 |
1987/12/14 | 399 | 400 | 399 | 400 | 7,000 |
1987/12/11 | 409 | 410 | 395 | 400 | 30,000 |
1987/12/10 | 390 | 424 | 390 | 419 | 39,000 |
1987/12/09 | 385 | 385 | 371 | 380 | 19,000 |
1987/12/08 | 379 | 385 | 379 | 383 | 9,000 |
1987/12/07 | 376 | 381 | 376 | 380 | 8,000 |
1987/12/05 | 376 | 376 | 376 | 376 | 3,000 |
1987/12/04 | 364 | 366 | 364 | 366 | 2,000 |
1987/12/02 | 361 | 361 | 360 | 360 | 7,000 |
1987/11/28 | 374 | 374 | 374 | 374 | 1,000 |
1987/11/27 | 380 | 380 | 375 | 375 | 3,000 |
1987/11/26 | 370 | 370 | 370 | 370 | 1,000 |
1987/11/25 | 350 | 360 | 350 | 360 | 4,000 |
1987/11/20 | 350 | 350 | 345 | 345 | 4,000 |
1987/11/19 | 345 | 345 | 345 | 345 | 2,000 |
1987/11/18 | 341 | 341 | 341 | 341 | 4,000 |
1987/11/17 | 350 | 350 | 341 | 341 | 17,000 |
1987/11/16 | 349 | 349 | 349 | 349 | 1,000 |
1987/11/13 | 341 | 341 | 341 | 341 | 1,000 |
1987/11/12 | 340 | 340 | 340 | 340 | 2,000 |
1987/11/11 | 350 | 350 | 330 | 330 | 6,000 |
1987/11/10 | 360 | 360 | 350 | 350 | 10,000 |
1987/11/09 | 366 | 366 | 360 | 360 | 7,000 |
1987/11/07 | 359 | 365 | 359 | 365 | 5,000 |
1987/11/06 | 352 | 354 | 352 | 354 | 29,000 |
1987/11/05 | 352 | 352 | 352 | 352 | 6,000 |
1987/11/04 | 350 | 351 | 350 | 351 | 12,000 |
1987/11/02 | 350 | 350 | 350 | 350 | 3,000 |
1987/10/30 | 363 | 363 | 360 | 360 | 8,000 |
1987/10/29 | 361 | 363 | 360 | 363 | 13,000 |
1987/10/27 | 360 | 360 | 360 | 360 | 19,000 |
1987/10/23 | 404 | 404 | 400 | 400 | 15,000 |
1987/10/22 | 420 | 420 | 405 | 405 | 25,000 |
1987/10/21 | 390 | 405 | 390 | 405 | 18,000 |
1987/10/19 | 430 | 430 | 430 | 430 | 24,000 |
1987/10/16 | 433 | 440 | 430 | 430 | 33,000 |
1987/10/15 | 438 | 443 | 431 | 431 | 44,000 |
1987/10/14 | 448 | 448 | 440 | 443 | 33,000 |
1987/10/13 | 435 | 449 | 435 | 445 | 21,000 |
1987/10/12 | 449 | 450 | 430 | 430 | 17,000 |
1987/10/09 | 441 | 449 | 435 | 445 | 29,000 |
1987/10/08 | 436 | 438 | 432 | 432 | 29,000 |
1987/10/07 | 442 | 450 | 435 | 439 | 72,000 |
1987/10/06 | 445 | 450 | 440 | 446 | 111,000 |
1987/10/05 | 416 | 451 | 415 | 445 | 125,000 |
1987/10/03 | 415 | 415 | 410 | 415 | 18,000 |
1987/10/02 | 415 | 415 | 406 | 407 | 35,000 |
1987/10/01 | 415 | 416 | 412 | 415 | 43,000 |
1987/09/30 | 416 | 416 | 402 | 416 | 91,000 |
1987/09/29 | 396 | 405 | 395 | 396 | 31,000 |
1987/09/28 | 390 | 400 | 390 | 393 | 14,000 |
1987/09/26 | 385 | 385 | 385 | 385 | 4,000 |
1987/09/25 | 390 | 390 | 380 | 385 | 30,000 |
1987/09/24 | 385 | 390 | 385 | 385 | 40,000 |
1987/09/22 | 386 | 390 | 380 | 380 | 87,000 |
1987/09/21 | 418 | 420 | 396 | 396 | 43,000 |
1987/09/18 | 408 | 418 | 405 | 418 | 103,000 |
1987/09/17 | 400 | 408 | 396 | 408 | 86,000 |
1987/09/16 | 386 | 395 | 385 | 385 | 50,000 |
1987/09/14 | 384 | 385 | 384 | 385 | 12,000 |
1987/09/11 | 383 | 385 | 380 | 385 | 12,000 |
1987/09/10 | 380 | 385 | 380 | 380 | 12,000 |
1987/09/09 | 371 | 376 | 371 | 372 | 4,000 |
1987/09/08 | 380 | 380 | 370 | 370 | 12,000 |
1987/09/07 | 384 | 384 | 380 | 380 | 15,000 |
1987/09/05 | 390 | 390 | 389 | 389 | 21,000 |
1987/09/04 | 392 | 395 | 392 | 395 | 10,000 |
1987/09/03 | 395 | 395 | 390 | 394 | 24,000 |
1987/09/02 | 400 | 400 | 394 | 395 | 81,000 |
1987/09/01 | 378 | 395 | 378 | 395 | 29,000 |
1987/08/31 | 375 | 376 | 374 | 376 | 20,000 |
1987/08/29 | 370 | 375 | 370 | 375 | 11,000 |
1987/08/28 | 379 | 380 | 367 | 370 | 17,000 |
1987/08/27 | 360 | 380 | 360 | 380 | 87,000 |
1987/08/26 | 359 | 360 | 359 | 360 | 15,000 |
1987/08/25 | 360 | 360 | 360 | 360 | 7,000 |
1987/08/24 | 345 | 345 | 341 | 341 | 18,000 |
1987/08/22 | 360 | 361 | 355 | 355 | 19,000 |
1987/08/21 | 361 | 361 | 361 | 361 | 10,000 |
1987/08/20 | 361 | 361 | 360 | 361 | 11,000 |
1987/08/19 | 361 | 361 | 360 | 360 | 11,000 |
1987/08/18 | 360 | 360 | 360 | 360 | 6,000 |
1987/08/17 | 369 | 370 | 360 | 360 | 16,000 |
1987/08/14 | 362 | 369 | 361 | 369 | 17,000 |
1987/08/13 | 369 | 369 | 362 | 362 | 16,000 |
1987/08/12 | 368 | 369 | 361 | 369 | 10,000 |
1987/08/11 | 365 | 370 | 365 | 369 | 24,000 |
1987/08/10 | 360 | 370 | 360 | 370 | 52,000 |
1987/08/07 | 357 | 360 | 355 | 360 | 43,000 |
1987/08/06 | 358 | 360 | 350 | 360 | 15,000 |
1987/08/05 | 359 | 359 | 340 | 340 | 17,000 |
1987/08/04 | 358 | 359 | 349 | 351 | 34,000 |
1987/08/03 | 350 | 359 | 350 | 359 | 21,000 |
1987/08/01 | 350 | 350 | 350 | 350 | 9,000 |
1987/07/31 | 350 | 350 | 342 | 342 | 17,000 |
1987/07/30 | 340 | 340 | 331 | 331 | 7,000 |
1987/07/29 | 350 | 350 | 350 | 350 | 22,000 |
1987/07/28 | 310 | 312 | 305 | 305 | 82,000 |
1987/07/27 | 320 | 320 | 315 | 320 | 53,000 |
1987/07/25 | 331 | 331 | 330 | 330 | 7,000 |
1987/07/24 | 325 | 330 | 323 | 330 | 37,000 |
1987/07/23 | 315 | 320 | 300 | 320 | 225,000 |
1987/07/22 | 335 | 335 | 330 | 330 | 9,000 |
1987/07/21 | 350 | 350 | 347 | 350 | 9,000 |
1987/07/20 | 350 | 355 | 350 | 355 | 10,000 |
1987/07/17 | 356 | 356 | 355 | 355 | 18,000 |
1987/07/16 | 364 | 364 | 358 | 360 | 24,000 |
1987/07/15 | 343 | 359 | 340 | 359 | 65,000 |
1987/07/14 | 337 | 340 | 337 | 340 | 9,000 |
1987/07/13 | 330 | 330 | 330 | 330 | 5,000 |
1987/07/09 | 327 | 327 | 327 | 327 | 1,000 |
1987/07/08 | 330 | 330 | 325 | 325 | 14,000 |
1987/07/07 | 328 | 328 | 320 | 328 | 6,000 |
1987/07/06 | 332 | 332 | 332 | 332 | 3,000 |
1987/07/03 | 339 | 340 | 330 | 338 | 11,000 |
1987/07/02 | 337 | 340 | 337 | 340 | 21,000 |
1987/07/01 | 343 | 343 | 336 | 343 | 7,000 |
1987/06/30 | 340 | 340 | 340 | 340 | 9,000 |
1987/06/29 | 341 | 342 | 340 | 340 | 3,000 |
1987/06/27 | 336 | 336 | 336 | 336 | 3,000 |
1987/06/26 | 335 | 335 | 335 | 335 | 5,000 |
1987/06/25 | 336 | 336 | 322 | 322 | 19,000 |
1987/06/24 | 348 | 348 | 335 | 335 | 12,000 |
1987/06/23 | 350 | 352 | 350 | 351 | 15,000 |
1987/06/22 | 350 | 350 | 350 | 350 | 14,000 |
1987/06/19 | 345 | 345 | 335 | 335 | 28,000 |
1987/06/18 | 336 | 359 | 336 | 352 | 55,000 |
1987/06/17 | 335 | 338 | 334 | 335 | 32,000 |
1987/06/16 | 330 | 337 | 330 | 335 | 32,000 |
1987/06/15 | 311 | 322 | 311 | 322 | 13,000 |
1987/06/12 | 307 | 310 | 307 | 310 | 5,000 |
1987/06/11 | 313 | 315 | 306 | 306 | 6,000 |
1987/06/10 | 320 | 320 | 318 | 318 | 16,000 |
1987/06/09 | 318 | 320 | 318 | 320 | 12,000 |
1987/06/08 | 318 | 318 | 316 | 316 | 11,000 |
1987/06/06 | 305 | 312 | 305 | 306 | 20,000 |
1987/06/05 | 300 | 306 | 300 | 305 | 20,000 |
1987/06/04 | 300 | 300 | 300 | 300 | 23,000 |
1987/06/03 | 299 | 300 | 298 | 300 | 17,000 |
1987/06/02 | 298 | 300 | 298 | 300 | 22,000 |
1987/06/01 | 284 | 290 | 284 | 289 | 14,000 |
1987/05/30 | 284 | 285 | 283 | 285 | 7,000 |
1987/05/29 | 281 | 289 | 281 | 283 | 16,000 |
1987/05/28 | 294 | 294 | 285 | 290 | 24,000 |
1987/05/27 | 285 | 300 | 285 | 295 | 94,000 |
1987/05/22 | 250 | 250 | 241 | 241 | 10,000 |
1987/05/21 | 255 | 260 | 255 | 255 | 9,000 |
1987/05/20 | 255 | 255 | 250 | 255 | 22,000 |
1987/05/19 | 245 | 255 | 245 | 255 | 16,000 |
1987/05/18 | 245 | 245 | 245 | 245 | 2,000 |
1987/05/15 | 235 | 235 | 235 | 235 | 11,000 |
1987/05/13 | 235 | 235 | 234 | 234 | 14,000 |
1987/05/12 | 235 | 235 | 235 | 235 | 1,000 |
1987/05/11 | 233 | 233 | 233 | 233 | 4,000 |
1987/05/08 | 231 | 231 | 231 | 231 | 4,000 |
1987/05/07 | 231 | 231 | 231 | 231 | 3,000 |
1987/05/06 | 231 | 231 | 230 | 230 | 3,000 |
1987/05/02 | 235 | 235 | 230 | 230 | 5,000 |
1987/04/30 | 236 | 236 | 235 | 235 | 3,000 |
1987/04/28 | 235 | 235 | 235 | 235 | 1,000 |
1987/04/27 | 225 | 225 | 225 | 225 | 12,000 |
1987/04/25 | 245 | 245 | 245 | 245 | 1,000 |
1987/04/24 | 242 | 242 | 242 | 242 | 2,000 |
1987/04/23 | 240 | 240 | 240 | 240 | 4,000 |
1987/04/22 | 240 | 240 | 240 | 240 | 4,000 |
1987/04/21 | 237 | 237 | 237 | 237 | 6,000 |
1987/04/20 | 236 | 237 | 236 | 237 | 5,000 |
1987/04/17 | 244 | 245 | 244 | 245 | 5,000 |
1987/04/15 | 252 | 252 | 249 | 249 | 6,000 |
1987/04/14 | 250 | 250 | 250 | 250 | 2,000 |
1987/04/10 | 247 | 250 | 247 | 250 | 4,000 |
1987/04/09 | 240 | 245 | 240 | 245 | 3,000 |
1987/04/08 | 234 | 234 | 233 | 233 | 8,000 |
1987/04/07 | 234 | 234 | 234 | 234 | 2,000 |
1987/04/06 | 233 | 233 | 233 | 233 | 1,000 |
1987/04/04 | 233 | 233 | 233 | 233 | 1,000 |
1987/04/03 | 233 | 233 | 233 | 233 | 10,000 |
1987/04/01 | 243 | 243 | 243 | 243 | 5,000 |
1987/03/31 | 243 | 243 | 243 | 243 | 1,000 |
1987/03/30 | 243 | 243 | 243 | 243 | 1,000 |
1987/03/26 | 253 | 253 | 253 | 253 | 5,000 |
1987/03/25 | 244 | 244 | 244 | 244 | 15,000 |
1987/03/24 | 245 | 254 | 245 | 245 | 21,000 |
1987/03/23 | 242 | 242 | 242 | 242 | 2,000 |
1987/03/20 | 239 | 240 | 239 | 240 | 2,000 |
1987/03/19 | 240 | 245 | 240 | 240 | 10,000 |
1987/03/18 | 240 | 240 | 240 | 240 | 5,000 |
1987/03/17 | 239 | 241 | 238 | 241 | 10,000 |
1987/03/16 | 238 | 238 | 238 | 238 | 11,000 |
1987/03/13 | 240 | 241 | 240 | 240 | 7,000 |
1987/03/12 | 240 | 240 | 237 | 237 | 4,000 |
1987/03/11 | 236 | 236 | 236 | 236 | 8,000 |
1987/03/09 | 240 | 240 | 238 | 238 | 6,000 |
1987/03/06 | 241 | 241 | 241 | 241 | 1,000 |
1987/03/05 | 240 | 245 | 240 | 245 | 6,000 |
1987/03/03 | 245 | 245 | 245 | 245 | 2,000 |
1987/03/02 | 245 | 245 | 245 | 245 | 2,000 |
1987/02/27 | 250 | 250 | 245 | 245 | 10,000 |
1987/02/26 | 250 | 250 | 250 | 250 | 4,000 |
1987/02/25 | 251 | 251 | 250 | 251 | 7,000 |
1987/02/24 | 250 | 250 | 250 | 250 | 4,000 |
1987/02/23 | 255 | 255 | 251 | 251 | 11,000 |
1987/02/20 | 250 | 250 | 250 | 250 | 8,000 |
1987/02/19 | 242 | 250 | 242 | 249 | 7,000 |
1987/02/18 | 242 | 242 | 241 | 241 | 5,000 |
1987/02/17 | 240 | 240 | 240 | 240 | 1,000 |
1987/02/16 | 235 | 240 | 235 | 240 | 3,000 |
1987/02/13 | 235 | 240 | 235 | 240 | 14,000 |
1987/02/10 | 235 | 235 | 230 | 230 | 15,000 |
1987/02/09 | 236 | 236 | 235 | 235 | 2,000 |
1987/02/06 | 236 | 236 | 235 | 235 | 10,000 |
1987/02/05 | 236 | 236 | 236 | 236 | 2,000 |
1987/02/04 | 240 | 240 | 236 | 236 | 8,000 |
1987/02/03 | 236 | 236 | 236 | 236 | 2,000 |
1987/02/02 | 237 | 240 | 236 | 240 | 3,000 |
1987/01/31 | 236 | 236 | 235 | 235 | 3,000 |
1987/01/30 | 235 | 235 | 235 | 235 | 9,000 |
1987/01/29 | 236 | 236 | 236 | 236 | 5,000 |
1987/01/27 | 240 | 240 | 240 | 240 | 2,000 |
1987/01/26 | 235 | 235 | 235 | 235 | 4,000 |
1987/01/24 | 254 | 254 | 254 | 254 | 1,000 |
1987/01/23 | 254 | 254 | 254 | 254 | 2,000 |
1987/01/21 | 241 | 241 | 241 | 241 | 4,000 |
1987/01/20 | 240 | 240 | 240 | 240 | 4,000 |
1987/01/19 | 240 | 241 | 240 | 241 | 10,000 |
1987/01/16 | 241 | 241 | 241 | 241 | 3,000 |
1987/01/14 | 241 | 241 | 241 | 241 | 4,000 |
1987/01/13 | 240 | 240 | 240 | 240 | 2,000 |
1987/01/12 | 238 | 238 | 238 | 238 | 2,000 |
1987/01/08 | 245 | 245 | 230 | 230 | 6,000 |
1987/01/07 | 255 | 255 | 255 | 255 | 3,000 |
1987/01/06 | 255 | 255 | 255 | 255 | 5,000 |