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 |
---|---|---|---|---|---|
1994/12/29 | 512 | 512 | 503 | 503 | 8,000 |
1994/12/28 | 503 | 517 | 503 | 517 | 15,000 |
1994/12/27 | 510 | 510 | 502 | 502 | 13,000 |
1994/12/26 | 500 | 515 | 500 | 501 | 12,000 |
1994/12/22 | 493 | 495 | 493 | 494 | 15,000 |
1994/12/21 | 493 | 493 | 487 | 487 | 13,000 |
1994/12/20 | 491 | 493 | 487 | 487 | 6,000 |
1994/12/19 | 505 | 505 | 486 | 486 | 26,000 |
1994/12/16 | 515 | 515 | 495 | 495 | 11,000 |
1994/12/15 | 500 | 517 | 500 | 516 | 9,000 |
1994/12/14 | 481 | 500 | 481 | 500 | 9,000 |
1994/12/13 | 505 | 505 | 480 | 480 | 25,000 |
1994/12/12 | 505 | 505 | 505 | 505 | 3,000 |
1994/12/08 | 505 | 515 | 505 | 507 | 10,000 |
1994/12/07 | 510 | 510 | 506 | 506 | 8,000 |
1994/12/06 | 508 | 511 | 506 | 506 | 21,000 |
1994/12/05 | 507 | 516 | 507 | 507 | 10,000 |
1994/12/02 | 514 | 515 | 505 | 505 | 23,000 |
1994/12/01 | 521 | 521 | 503 | 503 | 20,000 |
1994/11/30 | 520 | 520 | 501 | 501 | 19,000 |
1994/11/29 | 500 | 530 | 500 | 530 | 11,000 |
1994/11/28 | 493 | 498 | 493 | 495 | 12,000 |
1994/11/25 | 500 | 508 | 490 | 495 | 19,000 |
1994/11/24 | 510 | 510 | 495 | 500 | 22,000 |
1994/11/22 | 535 | 536 | 520 | 530 | 48,000 |
1994/11/21 | 560 | 560 | 545 | 545 | 25,000 |
1994/11/18 | 565 | 566 | 540 | 550 | 46,000 |
1994/11/17 | 572 | 572 | 551 | 555 | 88,000 |
1994/11/16 | 592 | 619 | 565 | 578 | 380,000 |
1994/11/15 | 600 | 603 | 576 | 590 | 2,404,000 |
1994/11/14 | 516 | 535 | 515 | 530 | 1,880,000 |
1994/11/11 | 521 | 521 | 515 | 516 | 16,000 |
1994/11/10 | 519 | 520 | 518 | 518 | 14,000 |
1994/11/09 | 535 | 535 | 515 | 524 | 15,000 |
1994/11/08 | 530 | 530 | 515 | 515 | 15,000 |
1994/11/07 | 557 | 557 | 530 | 530 | 22,000 |
1994/11/04 | 560 | 565 | 542 | 549 | 89,000 |
1994/11/02 | 529 | 558 | 529 | 558 | 107,000 |
1994/11/01 | 513 | 520 | 512 | 520 | 12,000 |
1994/10/31 | 511 | 511 | 511 | 511 | 4,000 |
1994/10/28 | 520 | 520 | 511 | 511 | 9,000 |
1994/10/27 | 520 | 520 | 510 | 515 | 6,000 |
1994/10/26 | 520 | 520 | 510 | 520 | 4,000 |
1994/10/25 | 535 | 535 | 521 | 534 | 6,000 |
1994/10/24 | 544 | 545 | 528 | 528 | 21,000 |
1994/10/21 | 524 | 540 | 523 | 540 | 78,000 |
1994/10/20 | 521 | 525 | 510 | 520 | 26,000 |
1994/10/19 | 511 | 515 | 511 | 512 | 12,000 |
1994/10/18 | 511 | 518 | 509 | 509 | 21,000 |
1994/10/17 | 511 | 511 | 510 | 510 | 16,000 |
1994/10/14 | 500 | 510 | 497 | 510 | 20,000 |
1994/10/13 | 500 | 500 | 496 | 496 | 7,000 |
1994/10/12 | 486 | 490 | 486 | 490 | 8,000 |
1994/10/11 | 485 | 485 | 484 | 484 | 5,000 |
1994/10/07 | 480 | 480 | 480 | 480 | 2,000 |
1994/10/06 | 499 | 499 | 485 | 485 | 6,000 |
1994/10/04 | 490 | 500 | 490 | 500 | 6,000 |
1994/10/03 | 494 | 496 | 494 | 495 | 15,000 |
1994/09/30 | 499 | 500 | 498 | 498 | 10,000 |
1994/09/29 | 498 | 500 | 498 | 500 | 3,000 |
1994/09/28 | 502 | 502 | 498 | 498 | 10,000 |
1994/09/27 | 502 | 502 | 502 | 502 | 4,000 |
1994/09/26 | 502 | 502 | 501 | 502 | 10,000 |
1994/09/22 | 505 | 505 | 501 | 503 | 10,000 |
1994/09/21 | 501 | 501 | 501 | 501 | 5,000 |
1994/09/20 | 505 | 506 | 501 | 501 | 14,000 |
1994/09/19 | 515 | 515 | 507 | 507 | 21,000 |
1994/09/16 | 511 | 511 | 510 | 510 | 14,000 |
1994/09/14 | 510 | 510 | 510 | 510 | 15,000 |
1994/09/13 | 519 | 519 | 509 | 509 | 18,000 |
1994/09/12 | 518 | 518 | 511 | 511 | 10,000 |
1994/09/09 | 510 | 520 | 510 | 516 | 13,000 |
1994/09/08 | 509 | 511 | 509 | 511 | 8,000 |
1994/09/07 | 529 | 530 | 522 | 522 | 22,000 |
1994/09/06 | 549 | 549 | 539 | 539 | 13,000 |
1994/09/05 | 545 | 552 | 540 | 549 | 42,000 |
1994/09/02 | 529 | 535 | 529 | 535 | 12,000 |
1994/09/01 | 543 | 543 | 530 | 530 | 15,000 |
1994/08/31 | 533 | 538 | 530 | 535 | 15,000 |
1994/08/30 | 533 | 533 | 530 | 533 | 21,000 |
1994/08/29 | 521 | 533 | 510 | 529 | 27,000 |
1994/08/26 | 520 | 533 | 520 | 533 | 19,000 |
1994/08/25 | 527 | 527 | 515 | 516 | 19,000 |
1994/08/24 | 523 | 525 | 523 | 524 | 4,000 |
1994/08/23 | 529 | 531 | 522 | 530 | 17,000 |
1994/08/22 | 532 | 532 | 521 | 521 | 13,000 |
1994/08/19 | 520 | 542 | 520 | 539 | 23,000 |
1994/08/18 | 522 | 524 | 515 | 515 | 23,000 |
1994/08/17 | 520 | 525 | 520 | 520 | 23,000 |
1994/08/16 | 520 | 520 | 520 | 520 | 27,000 |
1994/08/15 | 520 | 521 | 515 | 515 | 26,000 |
1994/08/12 | 525 | 525 | 518 | 520 | 8,000 |
1994/08/11 | 531 | 531 | 525 | 525 | 3,000 |
1994/08/10 | 512 | 521 | 512 | 521 | 4,000 |
1994/08/09 | 511 | 511 | 511 | 511 | 1,000 |
1994/08/08 | 525 | 525 | 509 | 509 | 2,000 |
1994/08/05 | 508 | 508 | 508 | 508 | 2,000 |
1994/08/04 | 507 | 507 | 507 | 507 | 6,000 |
1994/08/03 | 508 | 517 | 507 | 508 | 11,000 |
1994/08/02 | 505 | 505 | 503 | 505 | 3,000 |
1994/07/29 | 513 | 513 | 505 | 505 | 8,000 |
1994/07/28 | 505 | 505 | 495 | 505 | 12,000 |
1994/07/27 | 520 | 520 | 505 | 505 | 14,000 |
1994/07/26 | 514 | 514 | 514 | 514 | 9,000 |
1994/07/25 | 541 | 541 | 525 | 525 | 4,000 |
1994/07/22 | 540 | 542 | 531 | 531 | 33,000 |
1994/07/21 | 545 | 545 | 535 | 535 | 6,000 |
1994/07/20 | 541 | 541 | 535 | 535 | 4,000 |
1994/07/19 | 547 | 547 | 540 | 540 | 3,000 |
1994/07/18 | 550 | 555 | 550 | 550 | 22,000 |
1994/07/15 | 554 | 554 | 540 | 540 | 14,000 |
1994/07/14 | 541 | 550 | 540 | 544 | 19,000 |
1994/07/13 | 550 | 550 | 536 | 536 | 21,000 |
1994/07/12 | 552 | 552 | 536 | 540 | 22,000 |
1994/07/11 | 556 | 556 | 532 | 532 | 23,000 |
1994/07/08 | 570 | 594 | 565 | 566 | 210,000 |
1994/07/07 | 540 | 562 | 540 | 560 | 40,000 |
1994/07/06 | 536 | 548 | 532 | 539 | 28,000 |
1994/07/05 | 538 | 538 | 526 | 526 | 9,000 |
1994/07/04 | 525 | 527 | 520 | 520 | 20,000 |
1994/07/01 | 521 | 521 | 520 | 520 | 5,000 |
1994/06/30 | 531 | 531 | 530 | 531 | 9,000 |
1994/06/29 | 521 | 532 | 521 | 531 | 8,000 |
1994/06/28 | 520 | 523 | 520 | 521 | 5,000 |
1994/06/27 | 521 | 522 | 516 | 517 | 15,000 |
1994/06/24 | 539 | 549 | 525 | 530 | 40,000 |
1994/06/23 | 541 | 541 | 524 | 525 | 10,000 |
1994/06/22 | 520 | 530 | 520 | 526 | 17,000 |
1994/06/21 | 536 | 540 | 525 | 540 | 9,000 |
1994/06/20 | 562 | 566 | 540 | 540 | 37,000 |
1994/06/17 | 552 | 570 | 552 | 560 | 60,000 |
1994/06/16 | 565 | 569 | 542 | 542 | 39,000 |
1994/06/15 | 570 | 575 | 559 | 565 | 54,000 |
1994/06/14 | 562 | 572 | 555 | 560 | 77,000 |
1994/06/13 | 547 | 556 | 547 | 555 | 54,000 |
1994/06/10 | 536 | 545 | 533 | 545 | 50,000 |
1994/06/09 | 537 | 539 | 532 | 532 | 30,000 |
1994/06/08 | 539 | 539 | 529 | 531 | 30,000 |
1994/06/07 | 531 | 540 | 521 | 537 | 31,000 |
1994/06/06 | 545 | 545 | 526 | 527 | 16,000 |
1994/06/03 | 525 | 555 | 519 | 555 | 88,000 |
1994/06/02 | 508 | 520 | 508 | 515 | 28,000 |
1994/06/01 | 508 | 513 | 508 | 513 | 15,000 |
1994/05/31 | 515 | 518 | 515 | 515 | 45,000 |
1994/05/30 | 515 | 515 | 508 | 508 | 24,000 |
1994/05/27 | 510 | 515 | 510 | 515 | 9,000 |
1994/05/26 | 514 | 515 | 508 | 514 | 11,000 |
1994/05/25 | 515 | 515 | 507 | 510 | 15,000 |
1994/05/24 | 500 | 505 | 499 | 505 | 15,000 |
1994/05/23 | 507 | 507 | 492 | 495 | 16,000 |
1994/05/20 | 505 | 520 | 505 | 508 | 6,000 |
1994/05/19 | 508 | 511 | 505 | 505 | 18,000 |
1994/05/18 | 511 | 511 | 501 | 505 | 17,000 |
1994/05/17 | 511 | 535 | 510 | 525 | 20,000 |
1994/05/16 | 510 | 511 | 507 | 507 | 7,000 |
1994/05/13 | 520 | 520 | 505 | 511 | 22,000 |
1994/05/12 | 520 | 520 | 510 | 520 | 56,000 |
1994/05/11 | 536 | 536 | 516 | 520 | 26,000 |
1994/05/10 | 554 | 576 | 525 | 530 | 131,000 |
1994/05/09 | 570 | 571 | 561 | 561 | 180,000 |
1994/05/06 | 469 | 488 | 464 | 488 | 33,000 |
1994/05/02 | 470 | 470 | 470 | 470 | 2,000 |
1994/04/28 | 480 | 480 | 472 | 472 | 18,000 |
1994/04/27 | 471 | 479 | 465 | 479 | 16,000 |
1994/04/26 | 470 | 470 | 465 | 465 | 13,000 |
1994/04/25 | 480 | 485 | 471 | 471 | 32,000 |
1994/04/22 | 460 | 471 | 460 | 471 | 8,000 |
1994/04/21 | 471 | 471 | 450 | 452 | 12,000 |
1994/04/20 | 480 | 480 | 471 | 471 | 12,000 |
1994/04/19 | 477 | 478 | 472 | 473 | 13,000 |
1994/04/18 | 477 | 480 | 477 | 477 | 12,000 |
1994/04/15 | 465 | 479 | 465 | 471 | 9,000 |
1994/04/14 | 460 | 460 | 460 | 460 | 4,000 |
1994/04/13 | 455 | 460 | 455 | 460 | 2,000 |
1994/04/12 | 455 | 455 | 455 | 455 | 1,000 |
1994/04/08 | 465 | 465 | 460 | 460 | 13,000 |
1994/04/07 | 462 | 462 | 460 | 460 | 7,000 |
1994/04/06 | 441 | 442 | 435 | 442 | 14,000 |
1994/04/05 | 436 | 441 | 436 | 441 | 4,000 |
1994/04/04 | 435 | 435 | 431 | 431 | 3,000 |
1994/04/01 | 436 | 436 | 430 | 430 | 7,000 |
1994/03/31 | 430 | 430 | 430 | 430 | 4,000 |
1994/03/30 | 450 | 450 | 450 | 450 | 2,000 |
1994/03/28 | 460 | 460 | 460 | 460 | 1,000 |
1994/03/25 | 470 | 470 | 470 | 470 | 6,000 |
1994/03/24 | 455 | 456 | 455 | 456 | 5,000 |
1994/03/23 | 470 | 470 | 459 | 459 | 8,000 |
1994/03/22 | 476 | 476 | 470 | 470 | 7,000 |
1994/03/17 | 450 | 450 | 447 | 447 | 20,000 |
1994/03/16 | 450 | 450 | 430 | 430 | 34,000 |
1994/03/15 | 460 | 460 | 445 | 445 | 31,000 |
1994/03/14 | 455 | 457 | 455 | 455 | 21,000 |
1994/03/11 | 465 | 468 | 457 | 463 | 14,000 |
1994/03/09 | 453 | 455 | 442 | 455 | 9,000 |
1994/03/08 | 454 | 457 | 452 | 453 | 11,000 |
1994/03/07 | 462 | 462 | 461 | 461 | 7,000 |
1994/03/04 | 460 | 460 | 455 | 455 | 5,000 |
1994/03/03 | 459 | 460 | 456 | 460 | 9,000 |
1994/03/02 | 471 | 471 | 455 | 455 | 15,000 |
1994/03/01 | 466 | 471 | 466 | 471 | 10,000 |
1994/02/28 | 480 | 480 | 471 | 471 | 6,000 |
1994/02/25 | 490 | 490 | 482 | 487 | 3,000 |
1994/02/24 | 497 | 497 | 490 | 490 | 4,000 |
1994/02/23 | 498 | 499 | 498 | 498 | 9,000 |
1994/02/22 | 482 | 498 | 482 | 498 | 8,000 |
1994/02/21 | 480 | 480 | 480 | 480 | 2,000 |
1994/02/18 | 473 | 476 | 473 | 475 | 6,000 |
1994/02/17 | 466 | 467 | 466 | 467 | 7,000 |
1994/02/16 | 455 | 462 | 455 | 461 | 8,000 |
1994/02/15 | 465 | 465 | 460 | 460 | 8,000 |
1994/02/14 | 470 | 470 | 463 | 465 | 11,000 |
1994/02/10 | 466 | 472 | 466 | 472 | 8,000 |
1994/02/09 | 480 | 480 | 465 | 466 | 28,000 |
1994/02/08 | 492 | 495 | 486 | 490 | 19,000 |
1994/02/07 | 496 | 496 | 490 | 490 | 14,000 |
1994/02/04 | 501 | 502 | 490 | 495 | 10,000 |
1994/02/03 | 500 | 500 | 500 | 500 | 6,000 |
1994/02/02 | 497 | 530 | 497 | 530 | 17,000 |
1994/02/01 | 515 | 515 | 488 | 490 | 27,000 |
1994/01/31 | 502 | 516 | 502 | 515 | 18,000 |
1994/01/28 | 495 | 495 | 480 | 480 | 13,000 |
1994/01/27 | 506 | 506 | 495 | 495 | 23,000 |
1994/01/26 | 502 | 506 | 502 | 506 | 7,000 |
1994/01/25 | 496 | 501 | 495 | 500 | 17,000 |
1994/01/24 | 499 | 499 | 490 | 490 | 6,000 |
1994/01/21 | 535 | 535 | 516 | 516 | 9,000 |
1994/01/20 | 540 | 540 | 520 | 521 | 25,000 |
1994/01/19 | 520 | 540 | 519 | 540 | 29,000 |
1994/01/18 | 515 | 520 | 510 | 510 | 28,000 |
1994/01/17 | 520 | 520 | 510 | 510 | 20,000 |
1994/01/14 | 531 | 535 | 520 | 520 | 26,000 |
1994/01/13 | 525 | 543 | 525 | 530 | 49,000 |
1994/01/12 | 522 | 526 | 516 | 516 | 68,000 |
1994/01/11 | 551 | 560 | 521 | 526 | 39,000 |
1994/01/10 | 569 | 569 | 540 | 560 | 44,000 |
1994/01/07 | 570 | 570 | 550 | 560 | 152,000 |
1994/01/06 | 545 | 560 | 530 | 560 | 154,000 |
1994/01/05 | 480 | 520 | 480 | 520 | 40,000 |
1994/01/04 | 478 | 478 | 478 | 478 | 1,000 |