日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1990/12/28 555 555 555 555 2,000
1990/12/27 556 560 556 560 10,000
1990/12/26 551 560 551 552 8,000
1990/12/25 571 571 550 550 12,000
1990/12/21 590 590 570 571 12,000
1990/12/19 588 588 588 588 1,000
1990/12/18 598 598 598 598 15,000
1990/12/17 610 610 598 598 10,000
1990/12/14 604 630 604 610 9,000
1990/12/13 582 582 582 582 1,000
1990/12/12 580 581 580 581 8,000
1990/12/11 571 581 571 580 9,000
1990/12/05 565 565 560 560 18,000
1990/12/04 567 567 566 566 4,000
1990/12/03 566 566 566 566 1,000
1990/11/30 570 570 555 560 8,000
1990/11/29 590 590 570 570 14,000
1990/11/28 595 595 592 592 4,000
1990/11/22 600 600 590 590 15,000
1990/11/21 601 601 599 599 16,000
1990/11/20 620 620 601 601 6,000
1990/11/16 630 630 619 620 7,000
1990/11/15 645 645 631 631 7,000
1990/11/14 631 634 631 634 3,000
1990/11/09 609 609 609 609 7,000
1990/11/07 680 680 649 649 6,000
1990/11/06 680 680 680 680 4,000
1990/11/05 700 700 700 700 5,000
1990/11/02 699 700 699 699 6,000
1990/11/01 729 729 705 705 22,000
1990/10/31 745 750 730 730 16,000
1990/10/30 722 745 720 745 19,000
1990/10/29 730 730 702 702 9,000
1990/10/26 730 740 725 740 36,000
1990/10/24 662 670 650 660 17,000
1990/10/23 645 652 645 652 7,000
1990/10/22 640 640 635 635 8,000
1990/10/19 590 610 590 610 20,000
1990/10/18 584 585 579 580 20,000
1990/10/17 584 589 579 580 17,000
1990/10/16 591 592 584 584 13,000
1990/10/15 591 591 591 591 1,000
1990/10/12 590 609 590 609 11,000
1990/10/09 631 640 625 640 9,000
1990/10/08 614 626 614 625 11,000
1990/10/05 580 610 574 610 14,000
1990/10/04 579 580 570 580 10,000
1990/10/03 559 580 551 560 15,000
1990/10/02 529 551 529 549 34,000
1990/09/28 600 600 600 600 13,000
1990/09/26 670 670 650 650 5,000
1990/09/21 680 680 680 680 3,000
1990/09/20 702 702 680 700 23,000
1990/09/19 711 716 710 710 8,000
1990/09/18 721 733 711 711 26,000
1990/09/17 730 730 730 730 10,000
1990/09/14 730 740 730 730 9,000
1990/09/13 731 731 731 731 2,000
1990/09/12 711 740 711 740 9,000
1990/09/11 756 756 721 721 8,000
1990/09/10 760 760 756 756 3,000
1990/09/07 760 761 745 745 13,000
1990/09/06 760 760 750 750 10,000
1990/09/05 806 806 760 760 14,000
1990/09/04 822 823 801 801 70,000
1990/08/31 748 750 721 721 9,000
1990/08/30 740 748 725 748 30,000
1990/08/29 750 751 730 730 11,000
1990/08/28 715 750 710 750 14,000
1990/08/27 690 705 690 705 7,000
1990/08/21 790 790 790 790 1,000
1990/08/20 790 790 790 790 2,000
1990/08/17 800 800 770 770 10,000
1990/08/16 820 820 800 800 15,000
1990/08/15 820 820 820 820 10,000
1990/08/13 830 830 830 830 3,000
1990/08/10 821 830 821 830 3,000
1990/08/09 821 850 821 850 7,000
1990/08/08 840 845 820 821 17,000
1990/08/06 870 880 870 880 10,000
1990/08/03 900 900 880 880 18,000
1990/08/02 916 916 900 900 11,000
1990/08/01 920 920 915 915 15,000
1990/07/31 901 901 900 900 3,000
1990/07/30 910 910 902 902 5,000
1990/07/27 950 950 911 911 5,000
1990/07/26 950 951 940 940 9,000
1990/07/25 950 951 950 951 5,000
1990/07/23 960 960 950 950 6,000
1990/07/20 979 979 939 939 10,000
1990/07/19 990 990 980 980 6,000
1990/07/18 1,000 1,000 990 990 15,000
1990/07/17 992 992 980 980 22,000
1990/07/16 992 1,000 992 992 23,000
1990/07/13 983 1,000 983 995 17,000
1990/07/12 990 1,000 990 990 18,000
1990/07/11 1,010 1,010 1,000 1,000 12,000
1990/07/10 1,010 1,010 980 980 26,000
1990/07/09 1,030 1,030 1,000 1,020 36,000
1990/07/06 1,000 1,040 1,000 1,040 35,000
1990/07/05 933 950 932 950 6,000
1990/07/04 912 932 912 932 6,000
1990/07/03 882 892 882 890 10,000
1990/07/02 880 882 870 870 15,000
1990/06/29 902 902 885 900 34,000
1990/06/28 908 908 901 902 7,000
1990/06/27 910 910 901 907 12,000
1990/06/26 901 902 901 901 17,000
1990/06/25 930 930 911 911 7,000
1990/06/22 930 935 911 911 11,000
1990/06/21 955 955 940 940 8,000
1990/06/20 940 950 940 941 30,000
1990/06/19 980 980 970 970 14,000
1990/06/18 960 965 950 950 14,000
1990/06/15 1,000 1,000 960 960 8,000
1990/06/14 1,000 1,010 1,000 1,000 8,000
1990/06/13 970 990 970 990 12,000
1990/06/12 1,000 1,020 1,000 1,000 23,000
1990/06/11 1,040 1,050 1,010 1,040 61,000
1990/06/07 949 951 949 950 26,000
1990/06/06 940 940 930 930 20,000
1990/06/05 935 950 930 930 18,000
1990/06/04 940 945 935 945 29,000
1990/06/01 970 970 940 960 21,000
1990/05/31 967 967 950 950 9,000
1990/05/30 935 935 935 935 12,000
1990/05/28 1,000 1,020 995 995 12,000
1990/05/25 1,040 1,040 1,000 1,000 11,000
1990/05/24 1,010 1,040 1,010 1,040 8,000
1990/05/23 1,020 1,030 985 1,010 37,000
1990/05/22 1,030 1,030 1,010 1,030 8,000
1990/05/21 1,050 1,100 1,040 1,050 29,000
1990/05/18 1,070 1,110 1,070 1,070 43,000
1990/05/17 1,090 1,090 1,050 1,070 33,000
1990/05/16 1,100 1,120 1,070 1,070 44,000
1990/05/15 1,070 1,140 1,070 1,100 50,000
1990/05/14 981 1,040 981 1,030 48,000
1990/05/11 951 960 950 960 14,000
1990/05/10 870 910 870 910 59,000
1990/05/07 790 800 790 790 32,000
1990/05/02 773 780 772 780 22,000
1990/05/01 772 782 772 772 5,000
1990/04/27 770 773 770 772 11,000
1990/04/26 771 780 771 780 8,000
1990/04/25 770 775 770 770 10,000
1990/04/24 781 782 755 755 26,000
1990/04/23 800 800 780 780 28,000
1990/04/20 721 752 721 745 41,000
1990/04/19 741 749 711 711 50,000
1990/04/18 700 720 700 720 21,000
1990/04/17 760 760 750 750 10,000
1990/04/16 801 801 780 780 11,000
1990/04/13 850 850 800 800 7,000
1990/04/12 860 860 850 850 13,000
1990/04/11 889 889 860 860 7,000
1990/04/10 900 900 889 889 6,000
1990/04/09 850 900 850 900 12,000
1990/04/06 850 851 850 851 6,000
1990/03/30 1,020 1,020 1,020 1,020 4,000
1990/03/29 1,080 1,080 1,040 1,040 6,000
1990/03/28 1,060 1,080 1,040 1,080 11,000
1990/03/27 1,030 1,050 1,020 1,040 38,000
1990/03/27 1 -> 1.02 分割
1990/03/26 1,100 1,100 1,000 1,020 21,000
1990/03/23 1,150 1,180 1,150 1,150 15,000
1990/03/22 1,260 1,260 1,150 1,150 24,000
1990/03/19 1,300 1,300 1,300 1,300 10,000
1990/03/16 1,270 1,300 1,260 1,300 56,000
1990/03/14 1,280 1,280 1,280 1,280 21,000
1990/03/13 1,300 1,300 1,300 1,300 52,000
1990/03/12 1,270 1,300 1,270 1,300 4,000
1990/03/09 1,300 1,300 1,300 1,300 18,000
1990/03/07 1,300 1,300 1,260 1,260 16,000
1990/03/06 1,310 1,310 1,300 1,300 13,000
1990/03/05 1,340 1,340 1,300 1,300 6,000
1990/03/02 1,330 1,330 1,300 1,300 8,000
1990/03/01 1,330 1,350 1,330 1,350 17,000
1990/02/28 1,270 1,270 1,250 1,260 79,000
1990/02/27 1,260 1,280 1,260 1,270 20,000
1990/02/26 1,290 1,300 1,270 1,270 15,000
1990/02/23 1,300 1,310 1,290 1,290 47,000
1990/02/22 1,310 1,310 1,290 1,300 46,000
1990/02/21 1,380 1,380 1,310 1,310 29,000
1990/02/20 1,420 1,440 1,370 1,380 36,000
1990/02/19 1,470 1,470 1,400 1,420 146,000
1990/02/16 1,460 1,470 1,420 1,450 108,000
1990/02/15 1,540 1,540 1,400 1,460 419,000
1990/02/14 1,500 1,560 1,490 1,530 556,000
1990/02/13 1,350 1,510 1,340 1,510 403,000
1990/02/09 1,320 1,350 1,300 1,310 184,000
1990/02/08 1,330 1,340 1,300 1,300 33,000
1990/02/07 1,300 1,340 1,300 1,310 52,000
1990/02/06 1,300 1,360 1,280 1,340 130,000
1990/02/05 1,300 1,300 1,290 1,300 32,000
1990/02/02 1,380 1,380 1,290 1,290 38,000
1990/02/01 1,300 1,360 1,290 1,360 125,000
1990/01/31 1,300 1,310 1,300 1,300 14,000
1990/01/30 1,330 1,350 1,300 1,330 45,000
1990/01/29 1,340 1,340 1,300 1,320 59,000
1990/01/26 1,390 1,390 1,340 1,340 16,000
1990/01/25 1,390 1,390 1,380 1,380 24,000
1990/01/24 1,410 1,430 1,390 1,390 96,000
1990/01/23 1,410 1,420 1,400 1,410 54,000
1990/01/22 1,400 1,420 1,400 1,420 17,000
1990/01/19 1,290 1,310 1,270 1,310 84,000
1990/01/18 1,300 1,310 1,290 1,290 48,000
1990/01/17 1,350 1,370 1,300 1,300 28,000
1990/01/16 1,390 1,390 1,350 1,350 10,000
1990/01/12 1,400 1,440 1,390 1,400 82,000
1990/01/11 1,290 1,350 1,290 1,350 34,000
1990/01/10 1,330 1,330 1,290 1,290 23,000
1990/01/09 1,390 1,390 1,330 1,330 18,000
1990/01/08 1,390 1,410 1,390 1,390 13,000
1990/01/05 1,440 1,440 1,390 1,400 21,000
1990/01/04 1,470 1,470 1,400 1,440 19,000

このページの先頭へ