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 |
---|---|---|---|---|---|
2009/12/30 | 357 | 361 | 356 | 360 | 50,700 |
2009/12/29 | 351 | 357 | 351 | 354 | 22,400 |
2009/12/28 | 348 | 356 | 346 | 350 | 47,200 |
2009/12/25 | 349 | 352 | 343 | 343 | 66,900 |
2009/12/24 | 339 | 346 | 339 | 342 | 77,800 |
2009/12/22 | 333 | 344 | 331 | 335 | 74,600 |
2009/12/21 | 333 | 333 | 329 | 330 | 57,600 |
2009/12/18 | 326 | 332 | 326 | 329 | 65,600 |
2009/12/17 | 323 | 328 | 323 | 326 | 56,400 |
2009/12/16 | 317 | 325 | 317 | 319 | 60,100 |
2009/12/15 | 314 | 320 | 311 | 320 | 43,900 |
2009/12/14 | 320 | 323 | 310 | 314 | 172,000 |
2009/12/11 | 332 | 336 | 311 | 323 | 470,500 |
2009/12/10 | 355 | 363 | 334 | 337 | 226,900 |
2009/12/09 | 354 | 366 | 354 | 358 | 110,700 |
2009/12/08 | 355 | 359 | 353 | 354 | 28,100 |
2009/12/07 | 361 | 365 | 346 | 350 | 47,000 |
2009/12/04 | 363 | 364 | 347 | 353 | 42,000 |
2009/12/03 | 349 | 368 | 345 | 359 | 72,500 |
2009/12/02 | 345 | 348 | 342 | 347 | 34,800 |
2009/12/01 | 338 | 346 | 332 | 346 | 61,800 |
2009/11/30 | 326 | 339 | 323 | 339 | 28,300 |
2009/11/27 | 328 | 335 | 318 | 321 | 51,200 |
2009/11/26 | 322 | 333 | 317 | 331 | 66,400 |
2009/11/25 | 321 | 324 | 316 | 318 | 34,000 |
2009/11/24 | 328 | 329 | 317 | 321 | 44,000 |
2009/11/20 | 320 | 330 | 319 | 328 | 98,700 |
2009/11/19 | 328 | 334 | 319 | 325 | 67,200 |
2009/11/18 | 332 | 336 | 326 | 328 | 55,900 |
2009/11/17 | 340 | 341 | 333 | 336 | 37,900 |
2009/11/16 | 333 | 343 | 332 | 337 | 44,100 |
2009/11/13 | 344 | 349 | 331 | 339 | 143,500 |
2009/11/12 | 360 | 360 | 341 | 349 | 85,900 |
2009/11/11 | 364 | 364 | 355 | 356 | 25,800 |
2009/11/10 | 364 | 368 | 356 | 360 | 94,000 |
2009/11/09 | 359 | 371 | 356 | 363 | 59,900 |
2009/11/06 | 376 | 376 | 363 | 364 | 92,300 |
2009/11/05 | 373 | 388 | 360 | 377 | 230,900 |
2009/11/04 | 357 | 368 | 356 | 368 | 37,800 |
2009/11/02 | 355 | 363 | 353 | 361 | 55,700 |
2009/10/30 | 369 | 374 | 363 | 374 | 60,800 |
2009/10/29 | 355 | 365 | 353 | 365 | 106,900 |
2009/10/28 | 365 | 367 | 351 | 365 | 85,000 |
2009/10/27 | 371 | 371 | 362 | 366 | 88,200 |
2009/10/26 | 370 | 376 | 369 | 375 | 44,300 |
2009/10/23 | 373 | 379 | 368 | 371 | 89,700 |
2009/10/22 | 368 | 371 | 363 | 370 | 96,300 |
2009/10/21 | 374 | 377 | 366 | 369 | 230,700 |
2009/10/20 | 395 | 396 | 380 | 383 | 92,000 |
2009/10/19 | 401 | 405 | 384 | 386 | 102,100 |
2009/10/16 | 389 | 397 | 388 | 397 | 55,200 |
2009/10/15 | 389 | 392 | 385 | 388 | 95,900 |
2009/10/14 | 386 | 387 | 379 | 386 | 122,600 |
2009/10/13 | 394 | 400 | 384 | 385 | 164,200 |
2009/10/09 | 387 | 394 | 387 | 391 | 58,800 |
2009/10/08 | 404 | 404 | 384 | 387 | 132,600 |
2009/10/07 | 398 | 409 | 398 | 407 | 87,400 |
2009/10/06 | 390 | 395 | 386 | 393 | 74,100 |
2009/10/05 | 387 | 401 | 381 | 395 | 76,800 |
2009/10/02 | 396 | 398 | 372 | 397 | 64,300 |
2009/10/01 | 418 | 420 | 406 | 406 | 63,900 |
2009/09/30 | 415 | 426 | 413 | 426 | 48,500 |
2009/09/29 | 421 | 428 | 404 | 412 | 137,700 |
2009/09/28 | 422 | 431 | 416 | 420 | 88,600 |
2009/09/25 | 444 | 444 | 430 | 432 | 155,200 |
2009/09/24 | 443 | 451 | 431 | 437 | 256,100 |
2009/09/18 | 440 | 463 | 435 | 451 | 1,313,000 |
2009/09/17 | 414 | 468 | 413 | 450 | 2,075,800 |
2009/09/16 | 384 | 397 | 383 | 389 | 61,700 |
2009/09/15 | 387 | 391 | 376 | 376 | 43,900 |
2009/09/14 | 398 | 399 | 385 | 389 | 76,400 |
2009/09/11 | 400 | 403 | 398 | 400 | 54,000 |
2009/09/10 | 404 | 408 | 400 | 405 | 25,100 |
2009/09/09 | 405 | 405 | 399 | 400 | 29,900 |
2009/09/08 | 400 | 410 | 394 | 403 | 20,800 |
2009/09/07 | 400 | 405 | 393 | 398 | 50,800 |
2009/09/04 | 403 | 405 | 397 | 401 | 33,400 |
2009/09/03 | 407 | 408 | 401 | 404 | 39,800 |
2009/09/02 | 415 | 415 | 410 | 411 | 26,200 |
2009/09/01 | 418 | 424 | 413 | 424 | 27,700 |
2009/08/31 | 414 | 423 | 410 | 414 | 20,300 |
2009/08/28 | 416 | 417 | 405 | 414 | 81,400 |
2009/08/27 | 434 | 434 | 416 | 418 | 41,800 |
2009/08/26 | 430 | 433 | 425 | 429 | 63,100 |
2009/08/25 | 431 | 431 | 418 | 426 | 43,100 |
2009/08/24 | 435 | 435 | 425 | 431 | 30,300 |
2009/08/21 | 421 | 426 | 412 | 420 | 29,400 |
2009/08/20 | 423 | 433 | 416 | 426 | 50,600 |
2009/08/19 | 415 | 427 | 415 | 423 | 31,700 |
2009/08/18 | 418 | 424 | 408 | 413 | 45,600 |
2009/08/17 | 434 | 435 | 420 | 423 | 50,100 |
2009/08/14 | 440 | 441 | 432 | 434 | 50,800 |
2009/08/13 | 442 | 446 | 438 | 443 | 36,900 |
2009/08/12 | 441 | 444 | 437 | 437 | 23,100 |
2009/08/11 | 442 | 445 | 439 | 445 | 27,300 |
2009/08/10 | 439 | 450 | 436 | 444 | 33,800 |
2009/08/07 | 426 | 433 | 425 | 431 | 21,300 |
2009/08/06 | 425 | 439 | 425 | 431 | 45,300 |
2009/08/05 | 446 | 446 | 425 | 432 | 34,600 |
2009/08/04 | 449 | 453 | 445 | 449 | 34,800 |
2009/08/03 | 445 | 446 | 441 | 444 | 17,200 |
2009/07/31 | 440 | 455 | 438 | 440 | 25,000 |
2009/07/30 | 427 | 443 | 424 | 437 | 65,300 |
2009/07/29 | 448 | 449 | 439 | 442 | 24,800 |
2009/07/28 | 453 | 453 | 441 | 447 | 26,500 |
2009/07/27 | 449 | 465 | 448 | 452 | 43,000 |
2009/07/24 | 424 | 447 | 423 | 447 | 121,300 |
2009/07/23 | 418 | 423 | 413 | 413 | 23,400 |
2009/07/22 | 407 | 417 | 405 | 415 | 51,600 |
2009/07/21 | 410 | 415 | 404 | 407 | 32,100 |
2009/07/17 | 403 | 409 | 395 | 399 | 62,100 |
2009/07/16 | 387 | 407 | 386 | 393 | 65,500 |
2009/07/15 | 390 | 391 | 371 | 377 | 43,200 |
2009/07/14 | 382 | 392 | 368 | 385 | 71,700 |
2009/07/13 | 406 | 407 | 361 | 372 | 90,900 |
2009/07/10 | 422 | 423 | 405 | 410 | 48,600 |
2009/07/09 | 417 | 424 | 412 | 415 | 42,500 |
2009/07/08 | 435 | 437 | 426 | 427 | 40,700 |
2009/07/07 | 445 | 448 | 432 | 435 | 37,800 |
2009/07/06 | 451 | 452 | 436 | 442 | 42,600 |
2009/07/03 | 451 | 457 | 448 | 456 | 23,800 |
2009/07/02 | 462 | 463 | 452 | 456 | 30,600 |
2009/07/01 | 450 | 465 | 450 | 458 | 61,500 |
2009/06/30 | 469 | 476 | 456 | 457 | 46,400 |
2009/06/29 | 484 | 484 | 460 | 469 | 47,400 |
2009/06/26 | 478 | 485 | 470 | 483 | 72,500 |
2009/06/25 | 476 | 478 | 463 | 470 | 59,500 |
2009/06/24 | 461 | 475 | 456 | 463 | 78,300 |
2009/06/23 | 452 | 459 | 442 | 456 | 80,200 |
2009/06/22 | 453 | 465 | 445 | 458 | 76,100 |
2009/06/19 | 442 | 455 | 436 | 448 | 141,200 |
2009/06/18 | 448 | 448 | 433 | 437 | 35,900 |
2009/06/17 | 439 | 446 | 436 | 442 | 54,500 |
2009/06/16 | 446 | 452 | 431 | 439 | 63,100 |
2009/06/15 | 460 | 461 | 453 | 461 | 45,000 |
2009/06/12 | 471 | 473 | 450 | 462 | 140,700 |
2009/06/11 | 482 | 483 | 467 | 475 | 55,700 |
2009/06/10 | 485 | 486 | 471 | 482 | 50,900 |
2009/06/09 | 479 | 492 | 471 | 480 | 101,000 |
2009/06/08 | 460 | 480 | 460 | 476 | 89,000 |
2009/06/05 | 463 | 464 | 450 | 455 | 70,300 |
2009/06/04 | 449 | 467 | 448 | 460 | 118,400 |
2009/06/03 | 430 | 455 | 430 | 450 | 120,300 |
2009/06/02 | 436 | 439 | 427 | 429 | 46,300 |
2009/06/01 | 413 | 435 | 413 | 431 | 75,200 |
2009/05/29 | 408 | 417 | 402 | 410 | 86,200 |
2009/05/28 | 388 | 433 | 388 | 418 | 162,800 |
2009/05/27 | 391 | 399 | 391 | 392 | 48,900 |
2009/05/26 | 395 | 396 | 385 | 391 | 51,200 |
2009/05/25 | 379 | 387 | 379 | 387 | 40,900 |
2009/05/22 | 386 | 389 | 377 | 379 | 103,000 |
2009/05/21 | 388 | 393 | 385 | 388 | 51,500 |
2009/05/20 | 387 | 405 | 386 | 389 | 105,700 |
2009/05/19 | 398 | 399 | 385 | 386 | 62,700 |
2009/05/18 | 399 | 400 | 385 | 386 | 125,800 |
2009/05/15 | 383 | 405 | 383 | 405 | 64,700 |
2009/05/14 | 396 | 401 | 377 | 380 | 135,500 |
2009/05/13 | 438 | 439 | 409 | 411 | 81,800 |
2009/05/12 | 444 | 449 | 428 | 428 | 53,100 |
2009/05/11 | 453 | 462 | 440 | 440 | 71,600 |
2009/05/08 | 456 | 457 | 446 | 451 | 93,100 |
2009/05/07 | 436 | 456 | 433 | 452 | 100,100 |
2009/05/01 | 423 | 426 | 415 | 425 | 42,500 |
2009/04/30 | 417 | 433 | 412 | 431 | 118,400 |
2009/04/28 | 431 | 437 | 401 | 403 | 118,800 |
2009/04/27 | 400 | 454 | 400 | 431 | 258,400 |
2009/04/24 | 386 | 404 | 385 | 397 | 85,800 |
2009/04/23 | 380 | 385 | 365 | 383 | 70,900 |
2009/04/22 | 377 | 386 | 377 | 380 | 60,300 |
2009/04/21 | 377 | 386 | 368 | 379 | 107,300 |
2009/04/20 | 381 | 393 | 375 | 389 | 112,200 |
2009/04/17 | 360 | 377 | 360 | 376 | 92,600 |
2009/04/16 | 348 | 365 | 348 | 358 | 99,000 |
2009/04/15 | 355 | 358 | 350 | 353 | 61,600 |
2009/04/14 | 345 | 360 | 345 | 353 | 162,700 |
2009/04/13 | 323 | 349 | 320 | 340 | 122,400 |
2009/04/10 | 320 | 325 | 317 | 322 | 102,800 |
2009/04/09 | 303 | 310 | 303 | 308 | 95,300 |
2009/04/08 | 308 | 309 | 305 | 305 | 37,900 |
2009/04/07 | 317 | 319 | 290 | 310 | 130,100 |
2009/04/06 | 321 | 326 | 315 | 316 | 71,100 |
2009/04/03 | 310 | 320 | 309 | 314 | 106,200 |
2009/04/02 | 283 | 308 | 283 | 303 | 124,400 |
2009/04/01 | 281 | 281 | 277 | 279 | 19,100 |
2009/03/31 | 280 | 287 | 275 | 276 | 53,800 |
2009/03/30 | 286 | 292 | 282 | 282 | 49,400 |
2009/03/27 | 290 | 295 | 289 | 290 | 91,000 |
2009/03/26 | 282 | 288 | 281 | 285 | 125,700 |
2009/03/25 | 290 | 297 | 288 | 296 | 230,500 |
2009/03/24 | 293 | 294 | 289 | 290 | 102,800 |
2009/03/23 | 281 | 285 | 281 | 285 | 68,200 |
2009/03/19 | 285 | 285 | 280 | 281 | 58,100 |
2009/03/18 | 285 | 289 | 280 | 280 | 82,800 |
2009/03/17 | 271 | 281 | 270 | 280 | 67,500 |
2009/03/16 | 260 | 266 | 256 | 266 | 146,400 |
2009/03/13 | 248 | 263 | 248 | 253 | 157,400 |
2009/03/12 | 261 | 263 | 249 | 252 | 65,600 |
2009/03/11 | 269 | 270 | 262 | 265 | 49,400 |
2009/03/10 | 272 | 273 | 259 | 260 | 55,100 |
2009/03/09 | 281 | 282 | 271 | 272 | 75,100 |
2009/03/06 | 286 | 291 | 283 | 283 | 78,900 |
2009/03/05 | 299 | 301 | 293 | 296 | 62,900 |
2009/03/04 | 290 | 295 | 285 | 292 | 52,000 |
2009/03/03 | 290 | 297 | 287 | 292 | 37,700 |
2009/03/02 | 296 | 297 | 292 | 294 | 32,400 |
2009/02/27 | 304 | 306 | 297 | 297 | 34,700 |
2009/02/26 | 292 | 302 | 292 | 297 | 26,100 |
2009/02/25 | 306 | 306 | 292 | 295 | 66,800 |
2009/02/24 | 297 | 300 | 297 | 300 | 44,800 |
2009/02/23 | 300 | 303 | 296 | 298 | 36,000 |
2009/02/20 | 301 | 304 | 300 | 302 | 37,900 |
2009/02/19 | 304 | 306 | 300 | 301 | 67,300 |
2009/02/18 | 308 | 308 | 303 | 305 | 52,000 |
2009/02/17 | 321 | 322 | 313 | 315 | 37,600 |
2009/02/16 | 319 | 328 | 319 | 321 | 28,600 |
2009/02/13 | 322 | 327 | 314 | 318 | 78,900 |
2009/02/12 | 339 | 340 | 323 | 326 | 92,900 |
2009/02/10 | 357 | 362 | 350 | 354 | 36,800 |
2009/02/09 | 367 | 368 | 361 | 361 | 29,300 |
2009/02/06 | 367 | 374 | 364 | 366 | 26,900 |
2009/02/05 | 357 | 368 | 352 | 365 | 40,600 |
2009/02/04 | 354 | 362 | 353 | 361 | 72,800 |
2009/02/03 | 345 | 358 | 344 | 349 | 34,200 |
2009/02/02 | 355 | 360 | 340 | 342 | 60,700 |
2009/01/30 | 354 | 362 | 347 | 350 | 65,900 |
2009/01/29 | 354 | 363 | 354 | 363 | 76,100 |
2009/01/28 | 352 | 358 | 345 | 353 | 53,900 |
2009/01/27 | 339 | 360 | 339 | 352 | 106,100 |
2009/01/26 | 334 | 339 | 334 | 335 | 31,700 |
2009/01/23 | 343 | 346 | 333 | 334 | 54,500 |
2009/01/22 | 340 | 345 | 334 | 342 | 40,700 |
2009/01/21 | 336 | 344 | 333 | 333 | 72,700 |
2009/01/20 | 349 | 350 | 338 | 343 | 45,400 |
2009/01/19 | 354 | 358 | 345 | 351 | 42,700 |
2009/01/16 | 341 | 350 | 335 | 349 | 69,600 |
2009/01/15 | 346 | 349 | 340 | 341 | 66,400 |
2009/01/14 | 347 | 355 | 345 | 351 | 60,100 |
2009/01/13 | 355 | 356 | 345 | 346 | 76,000 |
2009/01/09 | 370 | 385 | 361 | 367 | 83,500 |
2009/01/08 | 372 | 382 | 371 | 373 | 61,100 |
2009/01/07 | 370 | 380 | 370 | 377 | 106,300 |
2009/01/06 | 370 | 375 | 365 | 373 | 54,600 |
2009/01/05 | 377 | 379 | 371 | 375 | 29,500 |