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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,705 | 1,717 | 1,651 | 1,688 | 72,800 |
| 2005/12/29 | 1,700 | 1,730 | 1,700 | 1,721 | 61,500 |
| 2005/12/28 | 1,706 | 1,730 | 1,688 | 1,724 | 85,300 |
| 2005/12/27 | 1,727 | 1,740 | 1,712 | 1,713 | 62,300 |
| 2005/12/26 | 1,773 | 1,773 | 1,710 | 1,732 | 133,100 |
| 2005/12/22 | 1,730 | 1,769 | 1,729 | 1,765 | 146,800 |
| 2005/12/21 | 1,711 | 1,740 | 1,711 | 1,740 | 124,900 |
| 2005/12/20 | 1,718 | 1,736 | 1,703 | 1,736 | 172,600 |
| 2005/12/19 | 1,719 | 1,724 | 1,688 | 1,717 | 106,100 |
| 2005/12/16 | 1,715 | 1,726 | 1,700 | 1,719 | 99,100 |
| 2005/12/15 | 1,695 | 1,731 | 1,680 | 1,715 | 120,600 |
| 2005/12/14 | 1,740 | 1,740 | 1,691 | 1,701 | 106,000 |
| 2005/12/13 | 1,723 | 1,740 | 1,705 | 1,737 | 200,100 |
| 2005/12/12 | 1,653 | 1,710 | 1,653 | 1,695 | 156,100 |
| 2005/12/09 | 1,661 | 1,696 | 1,650 | 1,672 | 128,800 |
| 2005/12/08 | 1,692 | 1,699 | 1,667 | 1,680 | 150,900 |
| 2005/12/07 | 1,692 | 1,720 | 1,651 | 1,662 | 136,700 |
| 2005/12/06 | 1,739 | 1,740 | 1,650 | 1,692 | 145,500 |
| 2005/12/05 | 1,720 | 1,745 | 1,717 | 1,735 | 181,700 |
| 2005/12/02 | 1,700 | 1,719 | 1,687 | 1,712 | 292,600 |
| 2005/12/01 | 1,698 | 1,699 | 1,660 | 1,687 | 156,100 |
| 2005/11/30 | 1,652 | 1,700 | 1,650 | 1,700 | 208,800 |
| 2005/11/29 | 1,645 | 1,668 | 1,640 | 1,657 | 129,800 |
| 2005/11/28 | 1,600 | 1,649 | 1,593 | 1,637 | 182,000 |
| 2005/11/25 | 1,600 | 1,615 | 1,590 | 1,608 | 143,800 |
| 2005/11/24 | 1,646 | 1,650 | 1,603 | 1,612 | 152,100 |
| 2005/11/22 | 1,649 | 1,655 | 1,633 | 1,650 | 133,600 |
| 2005/11/21 | 1,670 | 1,675 | 1,632 | 1,632 | 210,700 |
| 2005/11/18 | 1,631 | 1,646 | 1,612 | 1,646 | 221,900 |
| 2005/11/17 | 1,645 | 1,674 | 1,615 | 1,630 | 391,300 |
| 2005/11/16 | 1,535 | 1,620 | 1,533 | 1,615 | 536,700 |
| 2005/11/15 | 1,530 | 1,538 | 1,500 | 1,506 | 180,900 |
| 2005/11/14 | 1,557 | 1,570 | 1,522 | 1,540 | 235,200 |
| 2005/11/11 | 1,566 | 1,574 | 1,545 | 1,556 | 218,700 |
| 2005/11/10 | 1,590 | 1,597 | 1,510 | 1,566 | 649,200 |
| 2005/11/09 | 1,630 | 1,653 | 1,605 | 1,615 | 292,100 |
| 2005/11/08 | 1,680 | 1,680 | 1,585 | 1,638 | 452,800 |
| 2005/11/07 | 1,603 | 1,639 | 1,566 | 1,634 | 540,200 |
| 2005/11/04 | 1,655 | 1,671 | 1,633 | 1,633 | 500,600 |
| 2005/11/02 | 1,711 | 1,711 | 1,656 | 1,668 | 562,000 |
| 2005/11/01 | 1,745 | 1,758 | 1,683 | 1,710 | 524,100 |
| 2005/10/31 | 1,690 | 1,810 | 1,680 | 1,768 | 544,800 |
| 2005/10/28 | 1,600 | 1,682 | 1,586 | 1,670 | 427,000 |
| 2005/10/27 | 1,602 | 1,625 | 1,580 | 1,595 | 348,000 |
| 2005/10/26 | 1,562 | 1,598 | 1,546 | 1,590 | 263,200 |
| 2005/10/25 | 1,568 | 1,590 | 1,530 | 1,539 | 339,300 |
| 2005/10/24 | 1,591 | 1,634 | 1,561 | 1,568 | 566,500 |
| 2005/10/21 | 1,561 | 1,615 | 1,530 | 1,584 | 641,300 |
| 2005/10/20 | 1,490 | 1,612 | 1,482 | 1,560 | 1,410,700 |
| 2005/10/19 | 1,500 | 1,515 | 1,449 | 1,469 | 610,100 |
| 2005/10/18 | 1,421 | 1,480 | 1,398 | 1,480 | 374,500 |
| 2005/10/17 | 1,410 | 1,430 | 1,395 | 1,416 | 427,900 |
| 2005/10/14 | 1,316 | 1,403 | 1,315 | 1,386 | 462,000 |
| 2005/10/13 | 1,313 | 1,315 | 1,280 | 1,314 | 106,300 |
| 2005/10/12 | 1,310 | 1,319 | 1,296 | 1,306 | 138,400 |
| 2005/10/11 | 1,310 | 1,310 | 1,285 | 1,300 | 157,300 |
| 2005/10/07 | 1,277 | 1,284 | 1,253 | 1,281 | 163,700 |
| 2005/10/06 | 1,220 | 1,317 | 1,205 | 1,284 | 616,400 |
| 2005/10/05 | 1,226 | 1,226 | 1,202 | 1,203 | 172,700 |
| 2005/10/04 | 1,213 | 1,232 | 1,213 | 1,218 | 180,900 |
| 2005/10/03 | 1,221 | 1,237 | 1,201 | 1,233 | 111,700 |
| 2005/09/30 | 1,252 | 1,252 | 1,221 | 1,221 | 90,000 |
| 2005/09/29 | 1,254 | 1,260 | 1,231 | 1,252 | 87,600 |
| 2005/09/28 | 1,240 | 1,250 | 1,230 | 1,247 | 66,100 |
| 2005/09/27 | 1,254 | 1,260 | 1,244 | 1,246 | 75,500 |
| 2005/09/26 | 1,232 | 1,254 | 1,231 | 1,254 | 64,400 |
| 2005/09/22 | 1,241 | 1,242 | 1,231 | 1,232 | 27,300 |
| 2005/09/21 | 1,245 | 1,248 | 1,236 | 1,241 | 46,800 |
| 2005/09/20 | 1,249 | 1,249 | 1,240 | 1,243 | 38,900 |
| 2005/09/16 | 1,249 | 1,249 | 1,225 | 1,239 | 132,000 |
| 2005/09/15 | 1,243 | 1,248 | 1,226 | 1,245 | 127,200 |
| 2005/09/14 | 1,250 | 1,255 | 1,243 | 1,247 | 190,700 |
| 2005/09/13 | 1,250 | 1,266 | 1,245 | 1,260 | 127,100 |
| 2005/09/12 | 1,260 | 1,267 | 1,250 | 1,262 | 93,600 |
| 2005/09/09 | 1,259 | 1,259 | 1,251 | 1,255 | 110,600 |
| 2005/09/08 | 1,254 | 1,254 | 1,238 | 1,248 | 86,300 |
| 2005/09/07 | 1,260 | 1,264 | 1,249 | 1,252 | 50,000 |
| 2005/09/06 | 1,257 | 1,259 | 1,243 | 1,245 | 89,100 |
| 2005/09/05 | 1,265 | 1,265 | 1,235 | 1,249 | 63,200 |
| 2005/09/02 | 1,268 | 1,269 | 1,259 | 1,265 | 82,100 |
| 2005/09/01 | 1,245 | 1,260 | 1,244 | 1,252 | 58,600 |
| 2005/08/31 | 1,242 | 1,252 | 1,233 | 1,236 | 57,200 |
| 2005/08/30 | 1,257 | 1,268 | 1,228 | 1,247 | 82,300 |
| 2005/08/29 | 1,250 | 1,265 | 1,247 | 1,252 | 52,700 |
| 2005/08/26 | 1,267 | 1,271 | 1,255 | 1,267 | 41,400 |
| 2005/08/25 | 1,277 | 1,277 | 1,255 | 1,266 | 50,400 |
| 2005/08/24 | 1,285 | 1,288 | 1,270 | 1,277 | 39,300 |
| 2005/08/23 | 1,288 | 1,292 | 1,269 | 1,280 | 56,600 |
| 2005/08/22 | 1,270 | 1,288 | 1,270 | 1,279 | 52,500 |
| 2005/08/19 | 1,288 | 1,291 | 1,264 | 1,266 | 79,400 |
| 2005/08/18 | 1,305 | 1,305 | 1,290 | 1,294 | 54,300 |
| 2005/08/17 | 1,291 | 1,303 | 1,280 | 1,297 | 50,400 |
| 2005/08/16 | 1,300 | 1,314 | 1,292 | 1,300 | 44,400 |
| 2005/08/15 | 1,290 | 1,302 | 1,286 | 1,286 | 43,500 |
| 2005/08/12 | 1,320 | 1,320 | 1,289 | 1,289 | 58,100 |
| 2005/08/11 | 1,329 | 1,329 | 1,280 | 1,304 | 73,100 |
| 2005/08/10 | 1,303 | 1,327 | 1,300 | 1,322 | 126,300 |
| 2005/08/09 | 1,283 | 1,315 | 1,283 | 1,302 | 137,800 |
| 2005/08/08 | 1,198 | 1,335 | 1,198 | 1,323 | 340,800 |
| 2005/08/05 | 1,261 | 1,282 | 1,236 | 1,238 | 151,500 |
| 2005/08/04 | 1,290 | 1,299 | 1,230 | 1,251 | 213,000 |
| 2005/08/03 | 1,318 | 1,318 | 1,304 | 1,305 | 106,800 |
| 2005/08/02 | 1,298 | 1,320 | 1,289 | 1,313 | 203,400 |
| 2005/08/01 | 1,295 | 1,298 | 1,281 | 1,286 | 45,200 |
| 2005/07/29 | 1,273 | 1,290 | 1,273 | 1,280 | 62,200 |
| 2005/07/28 | 1,295 | 1,295 | 1,266 | 1,270 | 155,600 |
| 2005/07/27 | 1,333 | 1,334 | 1,301 | 1,309 | 202,700 |
| 2005/07/26 | 1,310 | 1,326 | 1,306 | 1,325 | 260,700 |
| 2005/07/25 | 1,273 | 1,310 | 1,273 | 1,302 | 159,800 |
| 2005/07/22 | 1,280 | 1,280 | 1,265 | 1,265 | 100,900 |
| 2005/07/21 | 1,290 | 1,305 | 1,280 | 1,285 | 192,800 |
| 2005/07/20 | 1,250 | 1,281 | 1,250 | 1,280 | 135,600 |
| 2005/07/19 | 1,256 | 1,260 | 1,241 | 1,246 | 68,400 |
| 2005/07/15 | 1,260 | 1,260 | 1,248 | 1,248 | 60,800 |
| 2005/07/14 | 1,254 | 1,256 | 1,247 | 1,247 | 70,700 |
| 2005/07/13 | 1,246 | 1,249 | 1,230 | 1,230 | 74,000 |
| 2005/07/12 | 1,257 | 1,257 | 1,248 | 1,248 | 44,500 |
| 2005/07/11 | 1,250 | 1,255 | 1,245 | 1,249 | 66,600 |
| 2005/07/08 | 1,268 | 1,268 | 1,240 | 1,240 | 129,100 |
| 2005/07/07 | 1,261 | 1,278 | 1,260 | 1,268 | 143,700 |
| 2005/07/06 | 1,279 | 1,290 | 1,265 | 1,270 | 141,000 |
| 2005/07/05 | 1,261 | 1,269 | 1,241 | 1,259 | 65,200 |
| 2005/07/04 | 1,243 | 1,261 | 1,240 | 1,261 | 44,700 |
| 2005/07/01 | 1,230 | 1,260 | 1,217 | 1,238 | 107,500 |
| 2005/06/30 | 1,236 | 1,244 | 1,231 | 1,236 | 41,300 |
| 2005/06/29 | 1,240 | 1,259 | 1,236 | 1,236 | 104,700 |
| 2005/06/28 | 1,220 | 1,238 | 1,220 | 1,237 | 38,300 |
| 2005/06/27 | 1,230 | 1,230 | 1,210 | 1,221 | 49,100 |
| 2005/06/24 | 1,230 | 1,236 | 1,220 | 1,234 | 56,000 |
| 2005/06/23 | 1,241 | 1,241 | 1,213 | 1,230 | 71,800 |
| 2005/06/22 | 1,247 | 1,247 | 1,227 | 1,239 | 87,400 |
| 2005/06/21 | 1,235 | 1,238 | 1,210 | 1,227 | 52,200 |
| 2005/06/20 | 1,240 | 1,245 | 1,222 | 1,235 | 40,100 |
| 2005/06/17 | 1,230 | 1,237 | 1,220 | 1,233 | 44,000 |
| 2005/06/16 | 1,230 | 1,230 | 1,215 | 1,229 | 57,700 |
| 2005/06/15 | 1,221 | 1,230 | 1,215 | 1,230 | 63,000 |
| 2005/06/14 | 1,219 | 1,222 | 1,208 | 1,217 | 38,900 |
| 2005/06/13 | 1,226 | 1,234 | 1,211 | 1,224 | 22,400 |
| 2005/06/10 | 1,226 | 1,231 | 1,212 | 1,225 | 42,900 |
| 2005/06/09 | 1,234 | 1,234 | 1,216 | 1,223 | 42,800 |
| 2005/06/08 | 1,249 | 1,250 | 1,225 | 1,235 | 89,400 |
| 2005/06/07 | 1,230 | 1,248 | 1,216 | 1,248 | 83,700 |
| 2005/06/06 | 1,227 | 1,240 | 1,214 | 1,230 | 58,400 |
| 2005/06/03 | 1,219 | 1,220 | 1,197 | 1,220 | 46,800 |
| 2005/06/02 | 1,228 | 1,240 | 1,215 | 1,223 | 61,900 |
| 2005/06/01 | 1,218 | 1,232 | 1,213 | 1,228 | 39,200 |
| 2005/05/31 | 1,211 | 1,250 | 1,198 | 1,218 | 94,500 |
| 2005/05/30 | 1,238 | 1,245 | 1,209 | 1,211 | 170,900 |
| 2005/05/27 | 1,192 | 1,237 | 1,189 | 1,237 | 189,800 |
| 2005/05/26 | 1,175 | 1,190 | 1,145 | 1,186 | 50,500 |
| 2005/05/25 | 1,190 | 1,191 | 1,163 | 1,168 | 89,000 |
| 2005/05/24 | 1,204 | 1,209 | 1,189 | 1,195 | 47,300 |
| 2005/05/23 | 1,191 | 1,208 | 1,185 | 1,185 | 91,400 |
| 2005/05/20 | 1,160 | 1,210 | 1,150 | 1,196 | 238,800 |
| 2005/05/19 | 1,117 | 1,130 | 1,099 | 1,122 | 154,100 |
| 2005/05/18 | 1,150 | 1,150 | 1,075 | 1,097 | 360,300 |
| 2005/05/17 | 1,181 | 1,195 | 1,144 | 1,145 | 47,600 |
| 2005/05/16 | 1,195 | 1,196 | 1,150 | 1,165 | 37,300 |
| 2005/05/13 | 1,201 | 1,218 | 1,181 | 1,196 | 36,100 |
| 2005/05/12 | 1,204 | 1,213 | 1,181 | 1,197 | 98,800 |
| 2005/05/11 | 1,225 | 1,230 | 1,214 | 1,224 | 52,400 |
| 2005/05/10 | 1,218 | 1,241 | 1,210 | 1,235 | 116,000 |
| 2005/05/09 | 1,215 | 1,220 | 1,199 | 1,218 | 70,800 |
| 2005/05/06 | 1,220 | 1,230 | 1,199 | 1,220 | 85,700 |
| 2005/05/02 | 1,217 | 1,217 | 1,186 | 1,198 | 26,200 |
| 2005/04/28 | 1,200 | 1,218 | 1,190 | 1,203 | 54,800 |
| 2005/04/27 | 1,198 | 1,215 | 1,193 | 1,212 | 48,200 |
| 2005/04/26 | 1,192 | 1,200 | 1,185 | 1,198 | 35,700 |
| 2005/04/25 | 1,208 | 1,208 | 1,180 | 1,197 | 46,200 |
| 2005/04/22 | 1,171 | 1,210 | 1,167 | 1,210 | 60,200 |
| 2005/04/21 | 1,170 | 1,180 | 1,141 | 1,166 | 111,700 |
| 2005/04/20 | 1,192 | 1,199 | 1,163 | 1,172 | 73,000 |
| 2005/04/19 | 1,155 | 1,160 | 1,132 | 1,152 | 166,200 |
| 2005/04/18 | 1,176 | 1,190 | 1,145 | 1,152 | 91,800 |
| 2005/04/15 | 1,209 | 1,223 | 1,201 | 1,206 | 44,000 |
| 2005/04/14 | 1,240 | 1,250 | 1,220 | 1,229 | 104,700 |
| 2005/04/13 | 1,227 | 1,240 | 1,224 | 1,233 | 51,000 |
| 2005/04/12 | 1,255 | 1,255 | 1,221 | 1,226 | 62,600 |
| 2005/04/11 | 1,268 | 1,268 | 1,245 | 1,255 | 39,300 |
| 2005/04/08 | 1,270 | 1,283 | 1,263 | 1,273 | 102,200 |
| 2005/04/07 | 1,285 | 1,285 | 1,259 | 1,270 | 135,600 |
| 2005/04/06 | 1,268 | 1,283 | 1,254 | 1,271 | 193,200 |
| 2005/04/05 | 1,216 | 1,266 | 1,208 | 1,264 | 212,100 |
| 2005/04/04 | 1,217 | 1,219 | 1,209 | 1,215 | 30,500 |
| 2005/04/01 | 1,197 | 1,218 | 1,189 | 1,218 | 72,800 |
| 2005/03/31 | 1,198 | 1,219 | 1,190 | 1,217 | 60,100 |
| 2005/03/30 | 1,201 | 1,214 | 1,189 | 1,198 | 73,600 |
| 2005/03/29 | 1,205 | 1,220 | 1,203 | 1,203 | 85,700 |
| 2005/03/28 | 1,200 | 1,220 | 1,190 | 1,205 | 115,800 |
| 2005/03/25 | 1,171 | 1,200 | 1,171 | 1,180 | 87,300 |
| 2005/03/24 | 1,180 | 1,189 | 1,142 | 1,164 | 108,500 |
| 2005/03/23 | 1,191 | 1,199 | 1,175 | 1,184 | 82,300 |
| 2005/03/22 | 1,210 | 1,210 | 1,191 | 1,200 | 70,400 |
| 2005/03/18 | 1,190 | 1,204 | 1,183 | 1,200 | 131,200 |
| 2005/03/17 | 1,175 | 1,200 | 1,165 | 1,174 | 122,900 |
| 2005/03/16 | 1,197 | 1,197 | 1,167 | 1,177 | 138,800 |
| 2005/03/15 | 1,228 | 1,228 | 1,186 | 1,196 | 158,500 |
| 2005/03/14 | 1,230 | 1,238 | 1,210 | 1,211 | 265,100 |
| 2005/03/11 | 1,193 | 1,209 | 1,192 | 1,201 | 176,300 |
| 2005/03/10 | 1,191 | 1,200 | 1,181 | 1,191 | 127,800 |
| 2005/03/09 | 1,211 | 1,218 | 1,200 | 1,204 | 72,800 |
| 2005/03/08 | 1,230 | 1,237 | 1,214 | 1,220 | 143,200 |
| 2005/03/07 | 1,250 | 1,256 | 1,232 | 1,241 | 121,900 |
| 2005/03/04 | 1,246 | 1,269 | 1,235 | 1,242 | 107,200 |
| 2005/03/03 | 1,258 | 1,266 | 1,240 | 1,260 | 233,500 |
| 2005/03/02 | 1,220 | 1,235 | 1,216 | 1,225 | 127,000 |
| 2005/03/01 | 1,269 | 1,269 | 1,218 | 1,228 | 196,900 |
| 2005/02/28 | 1,201 | 1,249 | 1,201 | 1,249 | 213,700 |
| 2005/02/25 | 1,182 | 1,200 | 1,182 | 1,194 | 138,900 |
| 2005/02/24 | 1,192 | 1,193 | 1,175 | 1,182 | 62,800 |
| 2005/02/23 | 1,182 | 1,198 | 1,166 | 1,185 | 107,300 |
| 2005/02/22 | 1,181 | 1,205 | 1,181 | 1,188 | 132,700 |
| 2005/02/21 | 1,181 | 1,234 | 1,180 | 1,213 | 199,900 |
| 2005/02/18 | 1,200 | 1,200 | 1,160 | 1,170 | 252,700 |
| 2005/02/17 | 1,205 | 1,218 | 1,196 | 1,201 | 204,500 |
| 2005/02/16 | 1,241 | 1,247 | 1,225 | 1,225 | 119,400 |
| 2005/02/15 | 1,262 | 1,263 | 1,242 | 1,249 | 154,500 |
| 2005/02/14 | 1,292 | 1,299 | 1,262 | 1,263 | 140,500 |
| 2005/02/10 | 1,307 | 1,310 | 1,267 | 1,300 | 253,300 |
| 2005/02/09 | 1,335 | 1,335 | 1,250 | 1,267 | 359,400 |
| 2005/02/08 | 1,270 | 1,350 | 1,270 | 1,321 | 468,100 |
| 2005/02/07 | 1,282 | 1,282 | 1,261 | 1,271 | 41,700 |
| 2005/02/04 | 1,277 | 1,287 | 1,252 | 1,262 | 88,200 |
| 2005/02/03 | 1,290 | 1,290 | 1,265 | 1,277 | 131,000 |
| 2005/02/02 | 1,290 | 1,290 | 1,260 | 1,290 | 213,600 |
| 2005/02/01 | 1,225 | 1,278 | 1,225 | 1,262 | 274,300 |
| 2005/01/31 | 1,252 | 1,265 | 1,238 | 1,244 | 245,000 |
| 2005/01/28 | 1,240 | 1,290 | 1,229 | 1,256 | 551,000 |
| 2005/01/27 | 1,294 | 1,329 | 1,225 | 1,239 | 1,112,000 |
| 2005/01/26 | 1,300 | 1,416 | 1,254 | 1,280 | 3,645,000 |
| 2005/01/25 | 1,140 | 1,260 | 1,060 | 1,260 | 2,541,000 |
| 2005/01/24 | 960 | 1,060 | 960 | 1,060 | 612,000 |
| 2005/01/21 | 929 | 964 | 929 | 960 | 127,000 |
| 2005/01/20 | 951 | 951 | 918 | 930 | 182,000 |
| 2005/01/19 | 975 | 975 | 950 | 954 | 254,000 |
| 2005/01/18 | 995 | 995 | 983 | 989 | 51,000 |
| 2005/01/17 | 992 | 995 | 981 | 994 | 80,000 |
| 2005/01/14 | 982 | 993 | 981 | 990 | 65,000 |
| 2005/01/13 | 990 | 990 | 978 | 988 | 65,000 |
| 2005/01/12 | 999 | 1,001 | 988 | 993 | 170,000 |
| 2005/01/11 | 986 | 998 | 985 | 998 | 67,000 |
| 2005/01/07 | 980 | 986 | 977 | 985 | 34,000 |
| 2005/01/06 | 988 | 994 | 975 | 987 | 41,000 |
| 2005/01/05 | 999 | 999 | 988 | 988 | 41,000 |
| 2005/01/04 | 995 | 995 | 985 | 994 | 10,000 |