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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,789 | 1,795 | 1,771 | 1,785 | 108,800 |
| 2013/12/27 | 1,744 | 1,761 | 1,723 | 1,759 | 95,200 |
| 2013/12/26 | 1,742 | 1,743 | 1,719 | 1,730 | 76,700 |
| 2013/12/25 | 1,700 | 1,720 | 1,688 | 1,717 | 250,900 |
| 2013/12/24 | 1,676 | 1,723 | 1,674 | 1,698 | 310,400 |
| 2013/12/20 | 1,670 | 1,677 | 1,656 | 1,667 | 150,300 |
| 2013/12/19 | 1,647 | 1,682 | 1,647 | 1,670 | 260,000 |
| 2013/12/18 | 1,597 | 1,620 | 1,590 | 1,619 | 107,400 |
| 2013/12/17 | 1,578 | 1,599 | 1,571 | 1,596 | 131,400 |
| 2013/12/16 | 1,595 | 1,602 | 1,567 | 1,577 | 111,400 |
| 2013/12/13 | 1,593 | 1,612 | 1,572 | 1,598 | 207,200 |
| 2013/12/12 | 1,605 | 1,617 | 1,588 | 1,598 | 119,800 |
| 2013/12/11 | 1,613 | 1,636 | 1,601 | 1,618 | 159,500 |
| 2013/12/10 | 1,658 | 1,659 | 1,605 | 1,613 | 266,300 |
| 2013/12/09 | 1,672 | 1,677 | 1,648 | 1,666 | 127,900 |
| 2013/12/06 | 1,630 | 1,658 | 1,626 | 1,645 | 107,400 |
| 2013/12/05 | 1,681 | 1,681 | 1,626 | 1,628 | 157,200 |
| 2013/12/04 | 1,717 | 1,717 | 1,672 | 1,691 | 106,300 |
| 2013/12/03 | 1,745 | 1,745 | 1,728 | 1,728 | 58,400 |
| 2013/12/02 | 1,730 | 1,745 | 1,720 | 1,728 | 64,300 |
| 2013/11/29 | 1,726 | 1,731 | 1,700 | 1,725 | 124,300 |
| 2013/11/28 | 1,747 | 1,749 | 1,717 | 1,725 | 104,700 |
| 2013/11/27 | 1,759 | 1,770 | 1,726 | 1,729 | 137,400 |
| 2013/11/26 | 1,760 | 1,778 | 1,750 | 1,777 | 60,300 |
| 2013/11/25 | 1,766 | 1,767 | 1,747 | 1,762 | 48,900 |
| 2013/11/22 | 1,776 | 1,782 | 1,735 | 1,746 | 77,300 |
| 2013/11/21 | 1,759 | 1,775 | 1,742 | 1,755 | 74,700 |
| 2013/11/20 | 1,758 | 1,763 | 1,737 | 1,752 | 85,000 |
| 2013/11/19 | 1,750 | 1,768 | 1,746 | 1,754 | 59,000 |
| 2013/11/18 | 1,766 | 1,774 | 1,737 | 1,753 | 69,700 |
| 2013/11/15 | 1,776 | 1,777 | 1,740 | 1,757 | 137,300 |
| 2013/11/14 | 1,757 | 1,764 | 1,735 | 1,741 | 143,000 |
| 2013/11/13 | 1,781 | 1,783 | 1,726 | 1,736 | 273,900 |
| 2013/11/12 | 1,790 | 1,819 | 1,765 | 1,808 | 53,900 |
| 2013/11/11 | 1,806 | 1,816 | 1,771 | 1,785 | 51,600 |
| 2013/11/08 | 1,760 | 1,799 | 1,760 | 1,776 | 40,500 |
| 2013/11/07 | 1,775 | 1,800 | 1,760 | 1,790 | 74,700 |
| 2013/11/06 | 1,751 | 1,794 | 1,742 | 1,760 | 156,500 |
| 2013/11/05 | 1,797 | 1,820 | 1,699 | 1,742 | 166,200 |
| 2013/11/01 | 1,859 | 1,865 | 1,779 | 1,797 | 102,200 |
| 2013/10/31 | 1,856 | 1,889 | 1,855 | 1,859 | 123,400 |
| 2013/10/30 | 1,837 | 1,866 | 1,823 | 1,854 | 115,500 |
| 2013/10/29 | 1,825 | 1,859 | 1,812 | 1,834 | 68,600 |
| 2013/10/28 | 1,849 | 1,872 | 1,841 | 1,860 | 57,300 |
| 2013/10/25 | 1,840 | 1,856 | 1,806 | 1,836 | 84,600 |
| 2013/10/24 | 1,826 | 1,850 | 1,794 | 1,843 | 79,700 |
| 2013/10/23 | 1,885 | 1,898 | 1,843 | 1,849 | 76,300 |
| 2013/10/22 | 1,863 | 1,897 | 1,863 | 1,894 | 52,400 |
| 2013/10/21 | 1,888 | 1,895 | 1,860 | 1,876 | 37,300 |
| 2013/10/18 | 1,866 | 1,877 | 1,850 | 1,866 | 43,600 |
| 2013/10/17 | 1,900 | 1,910 | 1,858 | 1,884 | 60,900 |
| 2013/10/16 | 1,875 | 1,903 | 1,868 | 1,884 | 66,900 |
| 2013/10/15 | 1,898 | 1,898 | 1,875 | 1,884 | 74,400 |
| 2013/10/11 | 1,890 | 1,912 | 1,873 | 1,897 | 167,800 |
| 2013/10/10 | 1,786 | 1,849 | 1,757 | 1,849 | 174,400 |
| 2013/10/09 | 1,706 | 1,764 | 1,690 | 1,756 | 46,800 |
| 2013/10/08 | 1,691 | 1,720 | 1,680 | 1,706 | 68,200 |
| 2013/10/07 | 1,705 | 1,711 | 1,682 | 1,691 | 43,200 |
| 2013/10/04 | 1,727 | 1,745 | 1,679 | 1,714 | 125,300 |
| 2013/10/03 | 1,750 | 1,794 | 1,750 | 1,765 | 40,400 |
| 2013/10/02 | 1,795 | 1,802 | 1,753 | 1,762 | 69,500 |
| 2013/10/01 | 1,801 | 1,818 | 1,797 | 1,797 | 44,500 |
| 2013/09/30 | 1,840 | 1,840 | 1,793 | 1,804 | 73,400 |
| 2013/09/27 | 1,883 | 1,883 | 1,847 | 1,855 | 38,800 |
| 2013/09/26 | 1,849 | 1,885 | 1,827 | 1,884 | 48,200 |
| 2013/09/25 | 1,898 | 1,902 | 1,807 | 1,863 | 153,400 |
| 2013/09/24 | 1,871 | 1,925 | 1,865 | 1,915 | 67,000 |
| 2013/09/20 | 1,900 | 1,903 | 1,878 | 1,885 | 47,000 |
| 2013/09/19 | 1,828 | 1,900 | 1,824 | 1,900 | 145,100 |
| 2013/09/18 | 1,798 | 1,845 | 1,798 | 1,828 | 57,100 |
| 2013/09/17 | 1,817 | 1,834 | 1,795 | 1,805 | 58,400 |
| 2013/09/13 | 1,771 | 1,813 | 1,766 | 1,807 | 83,800 |
| 2013/09/12 | 1,800 | 1,800 | 1,775 | 1,789 | 53,700 |
| 2013/09/11 | 1,840 | 1,845 | 1,801 | 1,812 | 91,800 |
| 2013/09/10 | 1,845 | 1,860 | 1,828 | 1,846 | 46,800 |
| 2013/09/09 | 1,808 | 1,840 | 1,808 | 1,840 | 118,500 |
| 2013/09/06 | 1,776 | 1,794 | 1,741 | 1,780 | 85,900 |
| 2013/09/05 | 1,763 | 1,782 | 1,739 | 1,780 | 104,400 |
| 2013/09/04 | 1,740 | 1,770 | 1,722 | 1,766 | 47,400 |
| 2013/09/03 | 1,724 | 1,747 | 1,707 | 1,742 | 64,900 |
| 2013/09/02 | 1,677 | 1,708 | 1,677 | 1,695 | 37,600 |
| 2013/08/30 | 1,699 | 1,709 | 1,672 | 1,680 | 64,700 |
| 2013/08/29 | 1,690 | 1,725 | 1,690 | 1,696 | 50,800 |
| 2013/08/28 | 1,683 | 1,717 | 1,680 | 1,707 | 71,600 |
| 2013/08/27 | 1,739 | 1,748 | 1,714 | 1,730 | 73,200 |
| 2013/08/26 | 1,769 | 1,776 | 1,726 | 1,761 | 53,500 |
| 2013/08/23 | 1,768 | 1,790 | 1,741 | 1,747 | 73,200 |
| 2013/08/22 | 1,728 | 1,753 | 1,715 | 1,730 | 70,800 |
| 2013/08/21 | 1,770 | 1,786 | 1,711 | 1,735 | 138,500 |
| 2013/08/20 | 1,829 | 1,850 | 1,772 | 1,788 | 140,300 |
| 2013/08/19 | 1,828 | 1,847 | 1,825 | 1,839 | 102,900 |
| 2013/08/16 | 1,785 | 1,835 | 1,783 | 1,825 | 138,800 |
| 2013/08/15 | 1,800 | 1,844 | 1,782 | 1,823 | 227,900 |
| 2013/08/14 | 1,760 | 1,810 | 1,758 | 1,805 | 192,400 |
| 2013/08/13 | 1,765 | 1,765 | 1,730 | 1,749 | 116,800 |
| 2013/08/12 | 1,742 | 1,772 | 1,730 | 1,760 | 246,600 |
| 2013/08/09 | 1,660 | 1,683 | 1,643 | 1,673 | 64,200 |
| 2013/08/08 | 1,656 | 1,687 | 1,643 | 1,651 | 32,800 |
| 2013/08/07 | 1,679 | 1,696 | 1,667 | 1,673 | 54,000 |
| 2013/08/06 | 1,691 | 1,708 | 1,672 | 1,702 | 40,900 |
| 2013/08/05 | 1,713 | 1,713 | 1,675 | 1,684 | 51,500 |
| 2013/08/02 | 1,700 | 1,713 | 1,672 | 1,713 | 45,800 |
| 2013/08/01 | 1,644 | 1,673 | 1,590 | 1,673 | 61,300 |
| 2013/07/31 | 1,672 | 1,679 | 1,628 | 1,640 | 93,400 |
| 2013/07/30 | 1,631 | 1,690 | 1,630 | 1,688 | 64,300 |
| 2013/07/29 | 1,671 | 1,674 | 1,632 | 1,636 | 85,200 |
| 2013/07/26 | 1,737 | 1,770 | 1,715 | 1,719 | 128,900 |
| 2013/07/25 | 1,765 | 1,793 | 1,758 | 1,765 | 172,100 |
| 2013/07/24 | 1,757 | 1,761 | 1,735 | 1,757 | 101,000 |
| 2013/07/23 | 1,743 | 1,761 | 1,731 | 1,759 | 134,500 |
| 2013/07/22 | 1,726 | 1,746 | 1,702 | 1,743 | 130,400 |
| 2013/07/19 | 1,725 | 1,740 | 1,625 | 1,686 | 179,400 |
| 2013/07/18 | 1,700 | 1,722 | 1,675 | 1,716 | 156,100 |
| 2013/07/17 | 1,707 | 1,727 | 1,700 | 1,721 | 137,300 |
| 2013/07/16 | 1,708 | 1,713 | 1,695 | 1,707 | 71,700 |
| 2013/07/12 | 1,692 | 1,715 | 1,683 | 1,688 | 179,900 |
| 2013/07/11 | 1,691 | 1,725 | 1,684 | 1,699 | 101,200 |
| 2013/07/10 | 1,725 | 1,729 | 1,689 | 1,704 | 110,800 |
| 2013/07/09 | 1,710 | 1,724 | 1,683 | 1,710 | 75,000 |
| 2013/07/08 | 1,713 | 1,760 | 1,680 | 1,680 | 105,400 |
| 2013/07/05 | 1,663 | 1,704 | 1,663 | 1,699 | 112,900 |
| 2013/07/04 | 1,645 | 1,679 | 1,630 | 1,659 | 124,100 |
| 2013/07/03 | 1,651 | 1,679 | 1,631 | 1,667 | 154,400 |
| 2013/07/02 | 1,613 | 1,635 | 1,597 | 1,635 | 150,700 |
| 2013/07/01 | 1,588 | 1,588 | 1,538 | 1,580 | 92,100 |
| 2013/06/28 | 1,544 | 1,563 | 1,520 | 1,562 | 161,800 |
| 2013/06/27 | 1,464 | 1,504 | 1,425 | 1,504 | 117,400 |
| 2013/06/26 | 1,504 | 1,504 | 1,436 | 1,446 | 80,600 |
| 2013/06/25 | 1,480 | 1,516 | 1,460 | 1,493 | 156,600 |
| 2013/06/24 | 1,570 | 1,577 | 1,491 | 1,494 | 216,100 |
| 2013/06/21 | 1,493 | 1,568 | 1,465 | 1,568 | 451,000 |
| 2013/06/20 | 1,478 | 1,526 | 1,463 | 1,524 | 236,800 |
| 2013/06/19 | 1,510 | 1,521 | 1,451 | 1,485 | 170,500 |
| 2013/06/18 | 1,485 | 1,505 | 1,461 | 1,472 | 145,800 |
| 2013/06/17 | 1,401 | 1,476 | 1,389 | 1,472 | 173,600 |
| 2013/06/14 | 1,440 | 1,461 | 1,392 | 1,401 | 215,900 |
| 2013/06/13 | 1,399 | 1,431 | 1,378 | 1,380 | 224,200 |
| 2013/06/12 | 1,400 | 1,440 | 1,362 | 1,431 | 166,000 |
| 2013/06/11 | 1,466 | 1,490 | 1,436 | 1,439 | 174,300 |
| 2013/06/10 | 1,416 | 1,467 | 1,388 | 1,465 | 151,300 |
| 2013/06/07 | 1,350 | 1,376 | 1,293 | 1,331 | 229,000 |
| 2013/06/06 | 1,445 | 1,496 | 1,417 | 1,425 | 182,900 |
| 2013/06/05 | 1,512 | 1,566 | 1,482 | 1,498 | 184,900 |
| 2013/06/04 | 1,462 | 1,531 | 1,420 | 1,520 | 241,100 |
| 2013/06/03 | 1,535 | 1,539 | 1,465 | 1,465 | 293,800 |
| 2013/05/31 | 1,570 | 1,596 | 1,533 | 1,576 | 257,600 |
| 2013/05/30 | 1,570 | 1,580 | 1,521 | 1,550 | 331,400 |
| 2013/05/29 | 1,637 | 1,658 | 1,591 | 1,609 | 313,100 |
| 2013/05/28 | 1,557 | 1,632 | 1,541 | 1,620 | 264,300 |
| 2013/05/27 | 1,566 | 1,625 | 1,533 | 1,557 | 326,400 |
| 2013/05/24 | 1,731 | 1,768 | 1,610 | 1,700 | 294,200 |
| 2013/05/23 | 1,861 | 1,884 | 1,671 | 1,700 | 266,100 |
| 2013/05/22 | 1,905 | 1,930 | 1,846 | 1,848 | 214,200 |
| 2013/05/21 | 1,924 | 1,970 | 1,896 | 1,907 | 153,300 |
| 2013/05/20 | 1,881 | 1,948 | 1,881 | 1,922 | 137,800 |
| 2013/05/17 | 1,864 | 1,908 | 1,830 | 1,867 | 239,900 |
| 2013/05/16 | 1,930 | 1,934 | 1,813 | 1,868 | 268,100 |
| 2013/05/15 | 1,900 | 1,970 | 1,900 | 1,934 | 300,800 |
| 2013/05/14 | 1,932 | 1,962 | 1,894 | 1,897 | 226,600 |
| 2013/05/13 | 1,923 | 1,969 | 1,922 | 1,946 | 212,100 |
| 2013/05/10 | 1,928 | 1,940 | 1,884 | 1,913 | 241,800 |
| 2013/05/09 | 1,887 | 1,964 | 1,880 | 1,888 | 280,600 |
| 2013/05/08 | 1,881 | 1,920 | 1,851 | 1,855 | 248,700 |
| 2013/05/07 | 1,800 | 1,924 | 1,800 | 1,904 | 291,600 |
| 2013/05/02 | 1,782 | 1,794 | 1,764 | 1,773 | 172,300 |
| 2013/05/01 | 1,753 | 1,797 | 1,750 | 1,782 | 189,500 |
| 2013/04/30 | 1,760 | 1,783 | 1,733 | 1,744 | 157,300 |
| 2013/04/26 | 1,797 | 1,800 | 1,755 | 1,759 | 222,000 |
| 2013/04/25 | 1,791 | 1,806 | 1,750 | 1,782 | 206,400 |
| 2013/04/24 | 1,743 | 1,791 | 1,743 | 1,791 | 262,300 |
| 2013/04/23 | 1,709 | 1,730 | 1,688 | 1,719 | 159,000 |
| 2013/04/22 | 1,671 | 1,736 | 1,671 | 1,706 | 231,600 |
| 2013/04/19 | 1,635 | 1,700 | 1,632 | 1,667 | 285,100 |
| 2013/04/18 | 1,651 | 1,691 | 1,607 | 1,635 | 233,000 |
| 2013/04/17 | 1,596 | 1,685 | 1,596 | 1,654 | 409,800 |
| 2013/04/16 | 1,541 | 1,586 | 1,524 | 1,569 | 300,300 |
| 2013/04/15 | 1,582 | 1,588 | 1,536 | 1,544 | 148,600 |
| 2013/04/12 | 1,579 | 1,613 | 1,559 | 1,596 | 288,300 |
| 2013/04/11 | 1,530 | 1,580 | 1,529 | 1,555 | 244,800 |
| 2013/04/10 | 1,498 | 1,527 | 1,491 | 1,517 | 162,600 |
| 2013/04/09 | 1,530 | 1,540 | 1,477 | 1,496 | 165,000 |
| 2013/04/08 | 1,495 | 1,545 | 1,470 | 1,500 | 264,500 |
| 2013/04/05 | 1,490 | 1,498 | 1,450 | 1,456 | 240,600 |
| 2013/04/04 | 1,367 | 1,440 | 1,353 | 1,438 | 160,600 |
| 2013/04/03 | 1,349 | 1,415 | 1,348 | 1,401 | 182,700 |
| 2013/04/02 | 1,350 | 1,373 | 1,313 | 1,338 | 202,200 |
| 2013/04/01 | 1,442 | 1,446 | 1,388 | 1,388 | 166,700 |
| 2013/03/29 | 1,470 | 1,508 | 1,466 | 1,469 | 350,500 |
| 2013/03/28 | 1,490 | 1,490 | 1,441 | 1,452 | 214,500 |
| 2013/03/27 | 1,456 | 1,504 | 1,422 | 1,491 | 334,500 |
| 2013/03/26 | 1,482 | 1,482 | 1,431 | 1,463 | 358,100 |
| 2013/03/25 | 1,476 | 1,528 | 1,456 | 1,482 | 364,600 |
| 2013/03/22 | 1,434 | 1,478 | 1,417 | 1,446 | 259,800 |
| 2013/03/21 | 1,487 | 1,499 | 1,451 | 1,457 | 227,300 |
| 2013/03/19 | 1,445 | 1,509 | 1,435 | 1,482 | 413,900 |
| 2013/03/18 | 1,395 | 1,415 | 1,377 | 1,382 | 148,200 |
| 2013/03/15 | 1,408 | 1,410 | 1,375 | 1,393 | 114,700 |
| 2013/03/14 | 1,361 | 1,392 | 1,337 | 1,387 | 200,300 |
| 2013/03/13 | 1,350 | 1,411 | 1,341 | 1,342 | 283,600 |
| 2013/03/12 | 1,397 | 1,408 | 1,356 | 1,360 | 309,900 |
| 2013/03/11 | 1,350 | 1,406 | 1,338 | 1,383 | 318,000 |
| 2013/03/08 | 1,303 | 1,365 | 1,303 | 1,336 | 487,400 |
| 2013/03/07 | 1,240 | 1,312 | 1,240 | 1,273 | 323,300 |
| 2013/03/06 | 1,222 | 1,235 | 1,211 | 1,232 | 110,100 |
| 2013/03/05 | 1,224 | 1,248 | 1,206 | 1,211 | 158,400 |
| 2013/03/04 | 1,210 | 1,222 | 1,203 | 1,209 | 107,000 |
| 2013/03/01 | 1,200 | 1,206 | 1,186 | 1,202 | 94,600 |
| 2013/02/28 | 1,208 | 1,220 | 1,192 | 1,205 | 163,900 |
| 2013/02/27 | 1,241 | 1,244 | 1,150 | 1,189 | 205,300 |
| 2013/02/26 | 1,220 | 1,237 | 1,202 | 1,233 | 184,500 |
| 2013/02/25 | 1,251 | 1,254 | 1,226 | 1,226 | 110,800 |
| 2013/02/22 | 1,200 | 1,235 | 1,180 | 1,223 | 140,100 |
| 2013/02/21 | 1,231 | 1,262 | 1,216 | 1,221 | 129,200 |
| 2013/02/20 | 1,237 | 1,266 | 1,237 | 1,249 | 106,900 |
| 2013/02/19 | 1,243 | 1,254 | 1,223 | 1,236 | 84,800 |
| 2013/02/18 | 1,251 | 1,262 | 1,239 | 1,243 | 147,300 |
| 2013/02/15 | 1,199 | 1,243 | 1,190 | 1,242 | 342,500 |
| 2013/02/14 | 1,220 | 1,237 | 1,182 | 1,203 | 320,800 |
| 2013/02/13 | 1,275 | 1,276 | 1,175 | 1,191 | 395,000 |
| 2013/02/12 | 1,300 | 1,337 | 1,295 | 1,299 | 135,300 |
| 2013/02/08 | 1,327 | 1,327 | 1,283 | 1,288 | 137,800 |
| 2013/02/07 | 1,306 | 1,336 | 1,300 | 1,332 | 120,200 |
| 2013/02/06 | 1,300 | 1,350 | 1,288 | 1,317 | 333,700 |
| 2013/02/05 | 1,254 | 1,295 | 1,251 | 1,290 | 295,500 |
| 2013/02/04 | 1,251 | 1,282 | 1,244 | 1,271 | 225,100 |
| 2013/02/01 | 1,184 | 1,258 | 1,184 | 1,250 | 417,500 |
| 2013/01/31 | 1,167 | 1,180 | 1,158 | 1,175 | 103,000 |
| 2013/01/30 | 1,165 | 1,175 | 1,162 | 1,170 | 121,700 |
| 2013/01/29 | 1,115 | 1,167 | 1,112 | 1,147 | 175,300 |
| 2013/01/28 | 1,135 | 1,146 | 1,118 | 1,119 | 86,300 |
| 2013/01/25 | 1,126 | 1,133 | 1,119 | 1,128 | 86,100 |
| 2013/01/24 | 1,100 | 1,114 | 1,075 | 1,102 | 105,900 |
| 2013/01/23 | 1,117 | 1,127 | 1,096 | 1,100 | 94,600 |
| 2013/01/22 | 1,126 | 1,146 | 1,106 | 1,125 | 154,600 |
| 2013/01/21 | 1,146 | 1,147 | 1,121 | 1,132 | 91,200 |
| 2013/01/18 | 1,132 | 1,147 | 1,107 | 1,145 | 263,100 |
| 2013/01/17 | 1,106 | 1,129 | 1,082 | 1,105 | 176,700 |
| 2013/01/16 | 1,137 | 1,144 | 1,098 | 1,101 | 192,000 |
| 2013/01/15 | 1,171 | 1,177 | 1,143 | 1,147 | 131,500 |
| 2013/01/11 | 1,185 | 1,185 | 1,140 | 1,153 | 150,900 |
| 2013/01/10 | 1,148 | 1,170 | 1,143 | 1,165 | 233,200 |
| 2013/01/09 | 1,090 | 1,150 | 1,082 | 1,137 | 206,000 |
| 2013/01/08 | 1,140 | 1,142 | 1,107 | 1,116 | 216,200 |
| 2013/01/07 | 1,200 | 1,204 | 1,136 | 1,144 | 342,100 |
| 2013/01/04 | 1,196 | 1,209 | 1,160 | 1,199 | 454,500 |