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 |
|---|---|---|---|---|---|
| 1996/12/30 | 396 | 406 | 396 | 406 | 6,000 |
| 1996/12/27 | 396 | 400 | 395 | 395 | 8,000 |
| 1996/12/26 | 400 | 410 | 395 | 396 | 12,000 |
| 1996/12/25 | 393 | 400 | 390 | 395 | 17,000 |
| 1996/12/24 | 425 | 425 | 395 | 395 | 14,000 |
| 1996/12/20 | 402 | 415 | 400 | 415 | 21,000 |
| 1996/12/19 | 428 | 428 | 410 | 420 | 10,000 |
| 1996/12/18 | 440 | 440 | 428 | 428 | 9,000 |
| 1996/12/17 | 458 | 458 | 450 | 450 | 16,000 |
| 1996/12/16 | 445 | 455 | 445 | 455 | 8,000 |
| 1996/12/13 | 445 | 445 | 440 | 445 | 8,000 |
| 1996/12/12 | 457 | 457 | 440 | 440 | 14,000 |
| 1996/12/11 | 460 | 460 | 460 | 460 | 2,000 |
| 1996/12/10 | 471 | 475 | 465 | 475 | 4,000 |
| 1996/12/09 | 451 | 465 | 451 | 465 | 8,000 |
| 1996/12/06 | 446 | 450 | 446 | 450 | 16,000 |
| 1996/12/05 | 450 | 450 | 445 | 445 | 6,000 |
| 1996/12/04 | 460 | 460 | 445 | 445 | 12,000 |
| 1996/12/03 | 465 | 465 | 465 | 465 | 9,000 |
| 1996/12/02 | 465 | 465 | 465 | 465 | 8,000 |
| 1996/11/29 | 465 | 466 | 465 | 466 | 3,000 |
| 1996/11/28 | 475 | 475 | 475 | 475 | 11,000 |
| 1996/11/27 | 483 | 483 | 475 | 475 | 4,000 |
| 1996/11/26 | 482 | 483 | 482 | 483 | 5,000 |
| 1996/11/25 | 483 | 483 | 482 | 482 | 3,000 |
| 1996/11/22 | 490 | 490 | 475 | 475 | 14,000 |
| 1996/11/21 | 493 | 493 | 491 | 491 | 7,000 |
| 1996/11/20 | 511 | 511 | 491 | 491 | 15,000 |
| 1996/11/19 | 510 | 511 | 510 | 511 | 5,000 |
| 1996/11/18 | 510 | 525 | 510 | 520 | 25,000 |
| 1996/11/15 | 496 | 520 | 493 | 505 | 21,000 |
| 1996/11/14 | 493 | 493 | 492 | 492 | 2,000 |
| 1996/11/13 | 500 | 501 | 492 | 492 | 11,000 |
| 1996/11/12 | 501 | 511 | 497 | 498 | 13,000 |
| 1996/11/11 | 510 | 519 | 501 | 501 | 16,000 |
| 1996/11/08 | 510 | 518 | 510 | 510 | 28,000 |
| 1996/11/07 | 534 | 534 | 520 | 520 | 18,000 |
| 1996/11/06 | 504 | 530 | 504 | 530 | 24,000 |
| 1996/11/05 | 528 | 529 | 513 | 513 | 32,000 |
| 1996/11/01 | 510 | 535 | 507 | 518 | 59,000 |
| 1996/10/31 | 497 | 510 | 497 | 501 | 34,000 |
| 1996/10/30 | 499 | 499 | 485 | 485 | 7,000 |
| 1996/10/29 | 496 | 500 | 495 | 500 | 4,000 |
| 1996/10/28 | 475 | 475 | 475 | 475 | 2,000 |
| 1996/10/25 | 480 | 480 | 470 | 475 | 15,000 |
| 1996/10/24 | 485 | 485 | 485 | 485 | 1,000 |
| 1996/10/23 | 500 | 501 | 498 | 500 | 24,000 |
| 1996/10/22 | 509 | 510 | 500 | 501 | 13,000 |
| 1996/10/21 | 518 | 519 | 510 | 510 | 26,000 |
| 1996/10/18 | 501 | 517 | 501 | 513 | 49,000 |
| 1996/10/17 | 501 | 501 | 494 | 494 | 39,000 |
| 1996/10/16 | 461 | 480 | 461 | 480 | 32,000 |
| 1996/10/15 | 459 | 459 | 456 | 456 | 2,000 |
| 1996/10/14 | 469 | 469 | 469 | 469 | 4,000 |
| 1996/10/11 | 438 | 459 | 437 | 459 | 22,000 |
| 1996/10/09 | 450 | 450 | 435 | 437 | 25,000 |
| 1996/10/08 | 470 | 470 | 460 | 460 | 19,000 |
| 1996/10/07 | 472 | 472 | 470 | 470 | 3,000 |
| 1996/10/04 | 476 | 476 | 470 | 472 | 9,000 |
| 1996/10/03 | 480 | 480 | 477 | 477 | 2,000 |
| 1996/10/02 | 480 | 480 | 477 | 477 | 7,000 |
| 1996/10/01 | 476 | 477 | 476 | 477 | 5,000 |
| 1996/09/30 | 480 | 480 | 475 | 475 | 9,000 |
| 1996/09/27 | 481 | 482 | 480 | 482 | 14,000 |
| 1996/09/26 | 484 | 485 | 484 | 485 | 3,000 |
| 1996/09/25 | 490 | 490 | 481 | 483 | 8,000 |
| 1996/09/24 | 490 | 490 | 480 | 480 | 4,000 |
| 1996/09/20 | 500 | 500 | 490 | 490 | 8,000 |
| 1996/09/19 | 505 | 505 | 491 | 491 | 4,000 |
| 1996/09/18 | 500 | 500 | 500 | 500 | 5,000 |
| 1996/09/17 | 494 | 495 | 490 | 490 | 19,000 |
| 1996/09/13 | 486 | 490 | 480 | 480 | 13,000 |
| 1996/09/12 | 480 | 485 | 475 | 480 | 18,000 |
| 1996/09/11 | 480 | 480 | 478 | 480 | 7,000 |
| 1996/09/10 | 484 | 484 | 474 | 480 | 4,000 |
| 1996/09/06 | 499 | 499 | 480 | 480 | 18,000 |
| 1996/09/05 | 509 | 509 | 480 | 480 | 8,000 |
| 1996/09/04 | 500 | 500 | 491 | 500 | 8,000 |
| 1996/09/03 | 490 | 504 | 490 | 504 | 11,000 |
| 1996/09/02 | 499 | 499 | 485 | 485 | 4,000 |
| 1996/08/30 | 486 | 510 | 486 | 495 | 7,000 |
| 1996/08/29 | 486 | 486 | 486 | 486 | 2,000 |
| 1996/08/28 | 491 | 491 | 485 | 485 | 14,000 |
| 1996/08/27 | 500 | 500 | 500 | 500 | 6,000 |
| 1996/08/26 | 516 | 516 | 505 | 505 | 15,000 |
| 1996/08/23 | 517 | 517 | 505 | 515 | 11,000 |
| 1996/08/22 | 519 | 519 | 519 | 519 | 6,000 |
| 1996/08/21 | 511 | 520 | 511 | 519 | 6,000 |
| 1996/08/20 | 525 | 529 | 510 | 520 | 37,000 |
| 1996/08/19 | 504 | 530 | 504 | 505 | 16,000 |
| 1996/08/16 | 500 | 510 | 495 | 510 | 5,000 |
| 1996/08/15 | 479 | 501 | 479 | 500 | 28,000 |
| 1996/08/14 | 470 | 470 | 470 | 470 | 7,000 |
| 1996/08/13 | 440 | 455 | 440 | 455 | 14,000 |
| 1996/08/12 | 440 | 445 | 436 | 436 | 30,000 |
| 1996/08/09 | 468 | 468 | 430 | 430 | 56,000 |
| 1996/08/08 | 479 | 480 | 468 | 468 | 32,000 |
| 1996/08/07 | 492 | 492 | 480 | 480 | 57,000 |
| 1996/08/06 | 503 | 503 | 492 | 492 | 37,000 |
| 1996/08/05 | 500 | 500 | 492 | 498 | 89,000 |
| 1996/08/02 | 490 | 495 | 480 | 492 | 46,000 |
| 1996/08/01 | 492 | 492 | 472 | 480 | 34,000 |
| 1996/07/31 | 494 | 494 | 483 | 492 | 31,000 |
| 1996/07/30 | 525 | 525 | 495 | 495 | 43,000 |
| 1996/07/29 | 540 | 545 | 530 | 530 | 43,000 |
| 1996/07/26 | 540 | 540 | 536 | 536 | 9,000 |
| 1996/07/25 | 550 | 550 | 535 | 535 | 36,000 |
| 1996/07/24 | 570 | 570 | 540 | 540 | 6,000 |
| 1996/07/23 | 595 | 595 | 575 | 575 | 6,000 |
| 1996/07/22 | 595 | 595 | 595 | 595 | 1,000 |
| 1996/07/19 | 581 | 582 | 575 | 575 | 8,000 |
| 1996/07/18 | 580 | 581 | 580 | 580 | 9,000 |
| 1996/07/17 | 600 | 600 | 585 | 585 | 16,000 |
| 1996/07/16 | 586 | 586 | 585 | 585 | 6,000 |
| 1996/07/15 | 595 | 595 | 586 | 586 | 2,000 |
| 1996/07/12 | 591 | 591 | 585 | 585 | 11,000 |
| 1996/07/11 | 592 | 600 | 591 | 591 | 11,000 |
| 1996/07/10 | 587 | 591 | 587 | 591 | 4,000 |
| 1996/07/09 | 590 | 590 | 585 | 585 | 15,000 |
| 1996/07/08 | 595 | 595 | 591 | 591 | 10,000 |
| 1996/07/05 | 596 | 596 | 595 | 595 | 11,000 |
| 1996/07/04 | 600 | 600 | 596 | 596 | 4,000 |
| 1996/07/03 | 601 | 601 | 596 | 600 | 12,000 |
| 1996/07/02 | 604 | 605 | 602 | 602 | 6,000 |
| 1996/07/01 | 604 | 605 | 604 | 605 | 3,000 |
| 1996/06/28 | 606 | 606 | 600 | 602 | 6,000 |
| 1996/06/27 | 605 | 605 | 605 | 605 | 5,000 |
| 1996/06/26 | 620 | 620 | 620 | 620 | 1,000 |
| 1996/06/25 | 627 | 627 | 625 | 625 | 2,000 |
| 1996/06/24 | 600 | 603 | 600 | 601 | 5,000 |
| 1996/06/21 | 612 | 612 | 603 | 603 | 9,000 |
| 1996/06/20 | 628 | 628 | 605 | 605 | 7,000 |
| 1996/06/19 | 633 | 633 | 624 | 628 | 7,000 |
| 1996/06/18 | 631 | 640 | 631 | 637 | 17,000 |
| 1996/06/17 | 620 | 635 | 620 | 625 | 27,000 |
| 1996/06/14 | 610 | 614 | 602 | 602 | 4,000 |
| 1996/06/13 | 610 | 610 | 595 | 600 | 14,000 |
| 1996/06/12 | 580 | 590 | 580 | 590 | 9,000 |
| 1996/06/11 | 566 | 571 | 565 | 571 | 28,000 |
| 1996/06/10 | 566 | 571 | 566 | 566 | 13,000 |
| 1996/06/07 | 605 | 605 | 576 | 576 | 19,000 |
| 1996/06/06 | 601 | 605 | 600 | 605 | 9,000 |
| 1996/06/05 | 615 | 620 | 601 | 605 | 21,000 |
| 1996/06/04 | 615 | 615 | 610 | 613 | 21,000 |
| 1996/06/03 | 630 | 630 | 611 | 615 | 9,000 |
| 1996/05/31 | 623 | 630 | 620 | 630 | 6,000 |
| 1996/05/30 | 640 | 640 | 630 | 630 | 23,000 |
| 1996/05/29 | 621 | 640 | 621 | 640 | 15,000 |
| 1996/05/28 | 641 | 641 | 640 | 640 | 17,000 |
| 1996/05/27 | 643 | 643 | 641 | 641 | 3,000 |
| 1996/05/24 | 651 | 655 | 640 | 641 | 18,000 |
| 1996/05/23 | 650 | 660 | 650 | 651 | 8,000 |
| 1996/05/22 | 664 | 664 | 650 | 655 | 16,000 |
| 1996/05/21 | 660 | 661 | 656 | 656 | 11,000 |
| 1996/05/20 | 670 | 670 | 670 | 670 | 2,000 |
| 1996/05/17 | 677 | 679 | 660 | 660 | 28,000 |
| 1996/05/16 | 650 | 655 | 650 | 650 | 19,000 |
| 1996/05/15 | 645 | 645 | 645 | 645 | 2,000 |
| 1996/05/14 | 648 | 649 | 645 | 645 | 13,000 |
| 1996/05/13 | 676 | 676 | 648 | 648 | 16,000 |
| 1996/05/10 | 665 | 665 | 646 | 646 | 26,000 |
| 1996/05/09 | 680 | 680 | 660 | 665 | 19,000 |
| 1996/05/08 | 666 | 680 | 665 | 680 | 13,000 |
| 1996/05/07 | 665 | 666 | 665 | 666 | 3,000 |
| 1996/05/02 | 671 | 688 | 665 | 665 | 24,000 |
| 1996/05/01 | 676 | 686 | 663 | 663 | 28,000 |
| 1996/04/30 | 671 | 673 | 671 | 673 | 13,000 |
| 1996/04/26 | 675 | 675 | 665 | 670 | 11,000 |
| 1996/04/25 | 683 | 683 | 662 | 665 | 34,000 |
| 1996/04/24 | 682 | 683 | 680 | 680 | 16,000 |
| 1996/04/23 | 682 | 700 | 682 | 700 | 28,000 |
| 1996/04/22 | 680 | 691 | 680 | 681 | 19,000 |
| 1996/04/19 | 661 | 680 | 659 | 680 | 12,000 |
| 1996/04/18 | 666 | 667 | 661 | 666 | 18,000 |
| 1996/04/17 | 700 | 700 | 670 | 670 | 20,000 |
| 1996/04/16 | 710 | 714 | 685 | 695 | 29,000 |
| 1996/04/15 | 705 | 715 | 705 | 714 | 6,000 |
| 1996/04/12 | 718 | 723 | 701 | 705 | 47,000 |
| 1996/04/11 | 719 | 723 | 700 | 708 | 81,000 |
| 1996/04/10 | 708 | 729 | 701 | 710 | 204,000 |
| 1996/04/09 | 654 | 710 | 653 | 691 | 110,000 |
| 1996/04/08 | 650 | 650 | 638 | 650 | 29,000 |
| 1996/04/05 | 642 | 643 | 635 | 635 | 25,000 |
| 1996/04/04 | 655 | 656 | 635 | 640 | 30,000 |
| 1996/04/03 | 649 | 666 | 649 | 655 | 19,000 |
| 1996/04/02 | 659 | 659 | 642 | 642 | 10,000 |
| 1996/04/01 | 626 | 649 | 625 | 649 | 25,000 |
| 1996/03/29 | 630 | 630 | 620 | 620 | 23,000 |
| 1996/03/28 | 623 | 640 | 621 | 621 | 19,000 |
| 1996/03/27 | 620 | 629 | 620 | 624 | 28,000 |
| 1996/03/26 | 610 | 613 | 610 | 613 | 60,000 |
| 1996/03/25 | 624 | 624 | 610 | 610 | 48,000 |
| 1996/03/22 | 620 | 624 | 620 | 624 | 17,000 |
| 1996/03/21 | 619 | 624 | 618 | 618 | 49,000 |
| 1996/03/19 | 623 | 623 | 618 | 618 | 13,000 |
| 1996/03/18 | 633 | 635 | 633 | 633 | 15,000 |
| 1996/03/15 | 640 | 645 | 613 | 613 | 54,000 |
| 1996/03/14 | 641 | 642 | 633 | 640 | 9,000 |
| 1996/03/13 | 665 | 670 | 660 | 669 | 22,000 |
| 1996/03/12 | 688 | 695 | 660 | 665 | 40,000 |
| 1996/03/11 | 688 | 688 | 669 | 678 | 21,000 |
| 1996/03/08 | 730 | 730 | 694 | 720 | 47,000 |
| 1996/03/07 | 681 | 731 | 681 | 722 | 166,000 |
| 1996/03/06 | 700 | 705 | 693 | 693 | 90,000 |
| 1996/03/05 | 684 | 711 | 676 | 686 | 114,000 |
| 1996/03/04 | 630 | 670 | 630 | 665 | 42,000 |
| 1996/03/01 | 611 | 622 | 611 | 621 | 35,000 |
| 1996/02/29 | 625 | 625 | 610 | 610 | 15,000 |
| 1996/02/28 | 625 | 630 | 620 | 625 | 19,000 |
| 1996/02/27 | 649 | 649 | 625 | 625 | 18,000 |
| 1996/02/26 | 650 | 650 | 640 | 650 | 16,000 |
| 1996/02/23 | 641 | 660 | 640 | 640 | 23,000 |
| 1996/02/22 | 660 | 662 | 630 | 641 | 21,000 |
| 1996/02/21 | 680 | 681 | 659 | 660 | 49,000 |
| 1996/02/20 | 674 | 674 | 652 | 670 | 39,000 |
| 1996/02/19 | 680 | 684 | 665 | 670 | 28,000 |
| 1996/02/16 | 669 | 678 | 640 | 660 | 74,000 |
| 1996/02/15 | 699 | 704 | 660 | 669 | 85,000 |
| 1996/02/14 | 710 | 720 | 701 | 703 | 58,000 |
| 1996/02/13 | 765 | 765 | 730 | 730 | 37,000 |
| 1996/02/09 | 765 | 770 | 709 | 770 | 189,000 |
| 1996/02/08 | 800 | 814 | 759 | 775 | 194,000 |
| 1996/02/07 | 849 | 884 | 800 | 800 | 632,000 |
| 1996/02/06 | 851 | 868 | 805 | 840 | 575,000 |
| 1996/02/05 | 755 | 845 | 754 | 845 | 1,097,000 |
| 1996/02/02 | 640 | 745 | 639 | 745 | 1,055,000 |
| 1996/02/01 | 595 | 648 | 593 | 645 | 198,000 |
| 1996/01/31 | 565 | 585 | 560 | 585 | 28,000 |
| 1996/01/30 | 589 | 589 | 565 | 565 | 13,000 |
| 1996/01/29 | 561 | 590 | 561 | 590 | 26,000 |
| 1996/01/26 | 555 | 560 | 555 | 560 | 10,000 |
| 1996/01/25 | 570 | 570 | 556 | 560 | 9,000 |
| 1996/01/24 | 551 | 560 | 550 | 550 | 16,000 |
| 1996/01/23 | 550 | 560 | 550 | 560 | 18,000 |
| 1996/01/22 | 564 | 565 | 550 | 550 | 24,000 |
| 1996/01/19 | 561 | 561 | 556 | 560 | 12,000 |
| 1996/01/18 | 605 | 605 | 560 | 560 | 26,000 |
| 1996/01/17 | 600 | 609 | 591 | 604 | 66,000 |
| 1996/01/16 | 572 | 594 | 571 | 590 | 24,000 |
| 1996/01/12 | 564 | 580 | 564 | 565 | 21,000 |
| 1996/01/11 | 570 | 576 | 563 | 563 | 21,000 |
| 1996/01/10 | 565 | 584 | 563 | 570 | 20,000 |
| 1996/01/09 | 571 | 571 | 562 | 565 | 16,000 |
| 1996/01/08 | 562 | 575 | 562 | 575 | 18,000 |
| 1996/01/05 | 556 | 573 | 556 | 562 | 19,000 |
| 1996/01/04 | 555 | 555 | 540 | 555 | 36,000 |