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 |
---|---|---|---|---|---|
2001/12/28 | 276 | 277 | 276 | 277 | 4,000 |
2001/12/27 | 279 | 280 | 279 | 280 | 9,000 |
2001/12/26 | 284 | 284 | 274 | 279 | 10,000 |
2001/12/25 | 284 | 284 | 283 | 284 | 15,000 |
2001/12/21 | 273 | 273 | 264 | 264 | 6,000 |
2001/12/20 | 240 | 250 | 240 | 248 | 20,000 |
2001/12/19 | 260 | 270 | 250 | 260 | 35,000 |
2001/12/17 | 285 | 286 | 280 | 280 | 19,000 |
2001/12/14 | 280 | 285 | 280 | 285 | 31,000 |
2001/12/13 | 298 | 298 | 296 | 298 | 5,000 |
2001/12/12 | 282 | 298 | 282 | 298 | 19,000 |
2001/12/11 | 280 | 282 | 280 | 282 | 4,000 |
2001/12/10 | 298 | 299 | 298 | 299 | 3,000 |
2001/12/07 | 299 | 299 | 294 | 298 | 8,000 |
2001/12/06 | 295 | 296 | 295 | 295 | 5,000 |
2001/12/05 | 299 | 299 | 299 | 299 | 2,000 |
2001/12/04 | 278 | 298 | 278 | 298 | 6,000 |
2001/12/03 | 281 | 281 | 281 | 281 | 2,000 |
2001/11/30 | 281 | 284 | 281 | 283 | 7,000 |
2001/11/29 | 280 | 283 | 280 | 283 | 2,000 |
2001/11/28 | 299 | 299 | 282 | 283 | 5,000 |
2001/11/27 | 292 | 292 | 292 | 292 | 2,000 |
2001/11/26 | 303 | 310 | 303 | 310 | 14,000 |
2001/11/22 | 301 | 305 | 301 | 303 | 15,000 |
2001/11/21 | 302 | 302 | 300 | 301 | 8,000 |
2001/11/20 | 300 | 302 | 300 | 300 | 10,000 |
2001/11/19 | 299 | 300 | 299 | 300 | 7,000 |
2001/11/16 | 294 | 299 | 294 | 299 | 6,000 |
2001/11/15 | 296 | 296 | 296 | 296 | 3,000 |
2001/11/14 | 296 | 297 | 295 | 297 | 5,000 |
2001/11/13 | 294 | 294 | 293 | 293 | 2,000 |
2001/11/12 | 306 | 306 | 305 | 305 | 3,000 |
2001/11/09 | 312 | 312 | 308 | 308 | 4,000 |
2001/11/07 | 317 | 319 | 312 | 312 | 8,000 |
2001/11/06 | 323 | 323 | 311 | 312 | 5,000 |
2001/11/05 | 319 | 325 | 310 | 325 | 16,000 |
2001/11/02 | 318 | 318 | 314 | 314 | 5,000 |
2001/11/01 | 318 | 320 | 317 | 320 | 30,000 |
2001/10/31 | 311 | 311 | 311 | 311 | 1,000 |
2001/10/30 | 311 | 311 | 311 | 311 | 7,000 |
2001/10/29 | 318 | 318 | 311 | 311 | 3,000 |
2001/10/26 | 319 | 320 | 319 | 320 | 6,000 |
2001/10/25 | 320 | 320 | 318 | 318 | 16,000 |
2001/10/24 | 312 | 320 | 312 | 318 | 15,000 |
2001/10/23 | 309 | 310 | 309 | 310 | 6,000 |
2001/10/22 | 309 | 309 | 308 | 308 | 6,000 |
2001/10/19 | 310 | 310 | 310 | 310 | 2,000 |
2001/10/18 | 309 | 309 | 309 | 309 | 3,000 |
2001/10/17 | 309 | 309 | 309 | 309 | 16,000 |
2001/10/16 | 306 | 309 | 300 | 309 | 7,000 |
2001/10/15 | 309 | 309 | 306 | 306 | 4,000 |
2001/10/12 | 297 | 300 | 297 | 300 | 4,000 |
2001/10/11 | 305 | 310 | 305 | 310 | 7,000 |
2001/10/10 | 296 | 299 | 296 | 299 | 3,000 |
2001/10/09 | 303 | 303 | 302 | 302 | 2,000 |
2001/10/05 | 305 | 305 | 303 | 303 | 6,000 |
2001/10/04 | 299 | 301 | 299 | 301 | 8,000 |
2001/10/03 | 299 | 299 | 298 | 298 | 4,000 |
2001/10/02 | 305 | 305 | 289 | 289 | 6,000 |
2001/10/01 | 300 | 302 | 294 | 294 | 13,000 |
2001/09/28 | 285 | 305 | 285 | 300 | 13,000 |
2001/09/27 | 283 | 283 | 283 | 283 | 1,000 |
2001/09/26 | 283 | 283 | 280 | 280 | 4,000 |
2001/09/25 | 280 | 280 | 280 | 280 | 1,000 |
2001/09/21 | 280 | 280 | 280 | 280 | 5,000 |
2001/09/20 | 273 | 273 | 265 | 265 | 8,000 |
2001/09/19 | 264 | 273 | 264 | 273 | 6,000 |
2001/09/18 | 279 | 280 | 279 | 279 | 19,000 |
2001/09/17 | 262 | 279 | 262 | 279 | 2,000 |
2001/09/14 | 280 | 280 | 262 | 262 | 21,000 |
2001/09/13 | 231 | 240 | 231 | 240 | 3,000 |
2001/09/12 | 266 | 266 | 260 | 260 | 9,000 |
2001/09/11 | 281 | 281 | 281 | 281 | 1,000 |
2001/09/10 | 299 | 299 | 290 | 290 | 4,000 |
2001/09/07 | 291 | 292 | 291 | 292 | 3,000 |
2001/09/06 | 291 | 291 | 291 | 291 | 3,000 |
2001/09/05 | 292 | 292 | 292 | 292 | 1,000 |
2001/09/04 | 292 | 292 | 292 | 292 | 4,000 |
2001/09/03 | 297 | 297 | 297 | 297 | 1,000 |
2001/08/31 | 300 | 300 | 291 | 291 | 5,000 |
2001/08/30 | 291 | 299 | 291 | 297 | 5,000 |
2001/08/29 | 292 | 292 | 292 | 292 | 3,000 |
2001/08/28 | 292 | 292 | 292 | 292 | 1,000 |
2001/08/27 | 292 | 292 | 291 | 291 | 3,000 |
2001/08/24 | 290 | 290 | 290 | 290 | 8,000 |
2001/08/23 | 290 | 290 | 290 | 290 | 1,000 |
2001/08/22 | 300 | 300 | 300 | 300 | 5,000 |
2001/08/21 | 301 | 301 | 300 | 300 | 3,000 |
2001/08/20 | 303 | 316 | 303 | 316 | 3,000 |
2001/08/17 | 298 | 299 | 298 | 298 | 20,000 |
2001/08/16 | 320 | 320 | 298 | 298 | 8,000 |
2001/08/15 | 300 | 300 | 300 | 300 | 2,000 |
2001/08/14 | 300 | 300 | 300 | 300 | 1,000 |
2001/08/13 | 300 | 300 | 300 | 300 | 4,000 |
2001/08/10 | 302 | 302 | 302 | 302 | 2,000 |
2001/08/09 | 300 | 301 | 300 | 301 | 2,000 |
2001/08/07 | 300 | 300 | 300 | 300 | 2,000 |
2001/08/06 | 300 | 300 | 300 | 300 | 3,000 |
2001/08/03 | 320 | 320 | 320 | 320 | 1,000 |
2001/08/02 | 318 | 320 | 318 | 320 | 7,000 |
2001/08/01 | 306 | 318 | 306 | 318 | 8,000 |
2001/07/30 | 300 | 302 | 300 | 302 | 4,000 |
2001/07/27 | 305 | 305 | 305 | 305 | 1,000 |
2001/07/26 | 325 | 325 | 308 | 308 | 2,000 |
2001/07/25 | 305 | 325 | 305 | 325 | 13,000 |
2001/07/24 | 305 | 305 | 305 | 305 | 5,000 |
2001/07/23 | 305 | 305 | 304 | 305 | 25,000 |
2001/07/19 | 305 | 305 | 305 | 305 | 6,000 |
2001/07/18 | 305 | 305 | 305 | 305 | 34,000 |
2001/07/17 | 305 | 305 | 305 | 305 | 1,000 |
2001/07/16 | 300 | 300 | 300 | 300 | 2,000 |
2001/07/13 | 300 | 300 | 300 | 300 | 3,000 |
2001/07/12 | 300 | 300 | 296 | 299 | 3,000 |
2001/07/11 | 295 | 295 | 295 | 295 | 10,000 |
2001/07/10 | 305 | 305 | 295 | 295 | 3,000 |
2001/07/09 | 304 | 304 | 304 | 304 | 2,000 |
2001/07/05 | 314 | 314 | 314 | 314 | 2,000 |
2001/07/03 | 328 | 328 | 328 | 328 | 1,000 |
2001/07/02 | 328 | 328 | 328 | 328 | 2,000 |
2001/06/29 | 320 | 330 | 320 | 325 | 11,000 |
2001/06/28 | 319 | 325 | 319 | 319 | 5,000 |
2001/06/27 | 320 | 320 | 312 | 312 | 4,000 |
2001/06/26 | 310 | 310 | 310 | 310 | 9,000 |
2001/06/25 | 305 | 310 | 305 | 310 | 6,000 |
2001/06/22 | 300 | 305 | 300 | 304 | 8,000 |
2001/06/21 | 309 | 309 | 300 | 300 | 3,000 |
2001/06/20 | 293 | 296 | 293 | 296 | 2,000 |
2001/06/18 | 309 | 309 | 309 | 309 | 14,000 |
2001/06/15 | 310 | 310 | 309 | 309 | 5,000 |
2001/06/14 | 310 | 310 | 309 | 309 | 2,000 |
2001/06/13 | 305 | 310 | 305 | 310 | 2,000 |
2001/06/12 | 310 | 310 | 310 | 310 | 5,000 |
2001/06/08 | 310 | 310 | 310 | 310 | 40,000 |
2001/06/07 | 305 | 305 | 305 | 305 | 1,000 |
2001/06/06 | 305 | 305 | 305 | 305 | 2,000 |
2001/06/05 | 303 | 303 | 303 | 303 | 2,000 |
2001/06/04 | 302 | 302 | 302 | 302 | 2,000 |
2001/06/01 | 317 | 317 | 317 | 317 | 1,000 |
2001/05/31 | 316 | 316 | 316 | 316 | 1,000 |
2001/05/30 | 320 | 320 | 320 | 320 | 3,000 |
2001/05/29 | 319 | 320 | 319 | 320 | 2,000 |
2001/05/28 | 313 | 313 | 313 | 313 | 1,000 |
2001/05/25 | 308 | 308 | 308 | 308 | 1,000 |
2001/05/24 | 320 | 320 | 308 | 308 | 12,000 |
2001/05/23 | 320 | 320 | 320 | 320 | 2,000 |
2001/05/22 | 310 | 310 | 310 | 310 | 2,000 |
2001/05/21 | 320 | 320 | 320 | 320 | 1,000 |
2001/05/18 | 320 | 320 | 320 | 320 | 2,000 |
2001/05/17 | 320 | 321 | 320 | 320 | 19,000 |
2001/05/16 | 320 | 320 | 320 | 320 | 13,000 |
2001/05/15 | 320 | 320 | 320 | 320 | 1,000 |
2001/05/14 | 318 | 318 | 318 | 318 | 2,000 |
2001/05/10 | 315 | 315 | 308 | 308 | 10,000 |
2001/05/09 | 320 | 320 | 320 | 320 | 1,000 |
2001/05/08 | 320 | 320 | 320 | 320 | 2,000 |
2001/05/07 | 325 | 325 | 325 | 325 | 5,000 |
2001/05/02 | 338 | 340 | 335 | 335 | 7,000 |
2001/05/01 | 338 | 338 | 319 | 319 | 8,000 |
2001/04/27 | 328 | 335 | 328 | 328 | 7,000 |
2001/04/26 | 315 | 329 | 315 | 328 | 31,000 |
2001/04/25 | 300 | 310 | 300 | 310 | 11,000 |
2001/04/23 | 301 | 311 | 300 | 300 | 9,000 |
2001/04/20 | 300 | 300 | 300 | 300 | 1,000 |
2001/04/19 | 310 | 310 | 309 | 309 | 5,000 |
2001/04/18 | 320 | 320 | 305 | 320 | 21,000 |
2001/04/17 | 300 | 312 | 300 | 312 | 21,000 |
2001/04/16 | 295 | 300 | 295 | 300 | 3,000 |
2001/04/13 | 313 | 313 | 310 | 310 | 2,000 |
2001/04/12 | 312 | 313 | 307 | 313 | 15,000 |
2001/04/11 | 299 | 304 | 295 | 304 | 20,000 |
2001/04/10 | 290 | 300 | 290 | 299 | 10,000 |
2001/04/09 | 293 | 293 | 285 | 285 | 6,000 |
2001/04/06 | 288 | 288 | 288 | 288 | 1,000 |
2001/04/05 | 286 | 291 | 286 | 291 | 3,000 |
2001/04/04 | 291 | 300 | 281 | 282 | 10,000 |
2001/04/03 | 281 | 281 | 281 | 281 | 3,000 |
2001/04/02 | 295 | 295 | 280 | 281 | 6,000 |
2001/03/30 | 290 | 290 | 290 | 290 | 3,000 |
2001/03/29 | 304 | 304 | 294 | 294 | 2,000 |
2001/03/28 | 307 | 307 | 283 | 288 | 7,000 |
2001/03/27 | 290 | 307 | 290 | 307 | 16,000 |
2001/03/26 | 280 | 300 | 280 | 300 | 13,000 |
2001/03/23 | 283 | 284 | 283 | 284 | 22,000 |
2001/03/22 | 283 | 283 | 280 | 283 | 10,000 |
2001/03/21 | 277 | 283 | 277 | 283 | 9,000 |
2001/03/19 | 290 | 290 | 277 | 277 | 23,000 |
2001/03/16 | 272 | 285 | 272 | 285 | 4,000 |
2001/03/15 | 272 | 272 | 272 | 272 | 2,000 |
2001/03/14 | 270 | 272 | 270 | 272 | 6,000 |
2001/03/13 | 280 | 280 | 271 | 271 | 9,000 |
2001/03/12 | 275 | 276 | 275 | 276 | 4,000 |
2001/03/09 | 280 | 280 | 275 | 275 | 22,000 |
2001/03/08 | 276 | 276 | 276 | 276 | 1,000 |
2001/03/07 | 276 | 276 | 276 | 276 | 3,000 |
2001/03/06 | 276 | 279 | 276 | 279 | 3,000 |
2001/03/05 | 279 | 279 | 279 | 279 | 2,000 |
2001/03/02 | 270 | 279 | 270 | 279 | 3,000 |
2001/03/01 | 280 | 280 | 270 | 270 | 5,000 |
2001/02/28 | 285 | 285 | 282 | 282 | 4,000 |
2001/02/27 | 284 | 285 | 283 | 285 | 6,000 |
2001/02/26 | 285 | 285 | 284 | 284 | 4,000 |
2001/02/23 | 283 | 283 | 283 | 283 | 7,000 |
2001/02/22 | 282 | 282 | 280 | 280 | 2,000 |
2001/02/20 | 281 | 281 | 281 | 281 | 3,000 |
2001/02/19 | 283 | 283 | 281 | 281 | 19,000 |
2001/02/16 | 280 | 280 | 280 | 280 | 1,000 |
2001/02/15 | 283 | 283 | 283 | 283 | 1,000 |
2001/02/14 | 275 | 284 | 275 | 284 | 3,000 |
2001/02/13 | 285 | 287 | 285 | 287 | 2,000 |
2001/02/09 | 280 | 280 | 266 | 266 | 9,000 |
2001/02/08 | 281 | 281 | 280 | 280 | 11,000 |
2001/02/07 | 281 | 281 | 281 | 281 | 1,000 |
2001/02/05 | 285 | 285 | 281 | 281 | 8,000 |
2001/02/02 | 280 | 280 | 280 | 280 | 4,000 |
2001/02/01 | 280 | 280 | 280 | 280 | 1,000 |
2001/01/31 | 280 | 280 | 280 | 280 | 1,000 |
2001/01/30 | 280 | 280 | 280 | 280 | 3,000 |
2001/01/29 | 277 | 277 | 277 | 277 | 3,000 |
2001/01/26 | 273 | 278 | 273 | 278 | 17,000 |
2001/01/25 | 298 | 298 | 298 | 298 | 4,000 |
2001/01/24 | 288 | 288 | 286 | 286 | 6,000 |
2001/01/23 | 298 | 298 | 287 | 288 | 12,000 |
2001/01/22 | 298 | 298 | 298 | 298 | 1,000 |
2001/01/19 | 300 | 300 | 298 | 298 | 4,000 |
2001/01/18 | 287 | 299 | 287 | 299 | 16,000 |
2001/01/17 | 285 | 285 | 285 | 285 | 16,000 |
2001/01/16 | 289 | 290 | 285 | 285 | 6,000 |
2001/01/15 | 285 | 290 | 285 | 290 | 2,000 |
2001/01/12 | 280 | 290 | 280 | 290 | 9,000 |
2001/01/10 | 260 | 265 | 260 | 265 | 10,000 |
2001/01/09 | 270 | 270 | 260 | 260 | 4,000 |
2001/01/05 | 284 | 284 | 284 | 284 | 1,000 |
2001/01/04 | 285 | 285 | 285 | 285 | 1,000 |