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 |
|---|---|---|---|---|---|
| 2015/12/30 | 3,385 | 3,450 | 3,385 | 3,435 | 35,900 |
| 2015/12/29 | 3,380 | 3,400 | 3,290 | 3,385 | 68,100 |
| 2015/12/28 | 3,375 | 3,410 | 3,280 | 3,395 | 113,100 |
| 2015/12/25 | 3,350 | 3,395 | 3,340 | 3,370 | 35,300 |
| 2015/12/24 | 3,415 | 3,440 | 3,340 | 3,350 | 61,600 |
| 2015/12/22 | 3,360 | 3,410 | 3,360 | 3,385 | 39,200 |
| 2015/12/21 | 3,415 | 3,430 | 3,320 | 3,350 | 62,300 |
| 2015/12/18 | 3,445 | 3,530 | 3,400 | 3,415 | 94,300 |
| 2015/12/17 | 3,420 | 3,460 | 3,390 | 3,420 | 109,500 |
| 2015/12/16 | 3,310 | 3,360 | 3,300 | 3,345 | 110,000 |
| 2015/12/15 | 3,400 | 3,425 | 3,315 | 3,320 | 118,000 |
| 2015/12/14 | 3,350 | 3,420 | 3,310 | 3,390 | 115,300 |
| 2015/12/11 | 3,375 | 3,470 | 3,360 | 3,450 | 120,600 |
| 2015/12/10 | 3,400 | 3,445 | 3,370 | 3,420 | 94,500 |
| 2015/12/09 | 3,450 | 3,500 | 3,420 | 3,435 | 117,100 |
| 2015/12/08 | 3,570 | 3,570 | 3,460 | 3,470 | 114,400 |
| 2015/12/07 | 3,595 | 3,600 | 3,555 | 3,580 | 91,200 |
| 2015/12/04 | 3,540 | 3,600 | 3,515 | 3,560 | 121,300 |
| 2015/12/03 | 3,650 | 3,655 | 3,540 | 3,650 | 224,500 |
| 2015/12/02 | 3,565 | 3,745 | 3,530 | 3,690 | 260,400 |
| 2015/12/01 | 3,390 | 3,540 | 3,385 | 3,520 | 152,700 |
| 2015/11/30 | 3,305 | 3,365 | 3,305 | 3,355 | 50,600 |
| 2015/11/27 | 3,350 | 3,355 | 3,315 | 3,340 | 27,600 |
| 2015/11/26 | 3,355 | 3,360 | 3,325 | 3,335 | 35,100 |
| 2015/11/25 | 3,330 | 3,360 | 3,315 | 3,340 | 55,700 |
| 2015/11/24 | 3,330 | 3,340 | 3,270 | 3,330 | 125,300 |
| 2015/11/20 | 3,320 | 3,365 | 3,280 | 3,365 | 103,800 |
| 2015/11/19 | 3,350 | 3,350 | 3,285 | 3,320 | 71,900 |
| 2015/11/18 | 3,310 | 3,320 | 3,260 | 3,305 | 83,500 |
| 2015/11/17 | 3,250 | 3,300 | 3,240 | 3,270 | 74,200 |
| 2015/11/16 | 3,175 | 3,220 | 3,165 | 3,195 | 95,000 |
| 2015/11/13 | 3,095 | 3,220 | 3,070 | 3,220 | 120,400 |
| 2015/11/12 | 3,040 | 3,130 | 2,987 | 3,090 | 144,200 |
| 2015/11/11 | 3,135 | 3,175 | 3,080 | 3,110 | 145,300 |
| 2015/11/10 | 3,125 | 3,175 | 3,090 | 3,175 | 94,600 |
| 2015/11/09 | 3,100 | 3,145 | 3,085 | 3,145 | 121,500 |
| 2015/11/06 | 3,070 | 3,085 | 3,025 | 3,085 | 103,600 |
| 2015/11/05 | 3,030 | 3,055 | 2,996 | 3,055 | 88,700 |
| 2015/11/04 | 3,010 | 3,050 | 2,977 | 3,010 | 87,000 |
| 2015/11/02 | 2,907 | 2,983 | 2,866 | 2,943 | 81,500 |
| 2015/10/30 | 3,005 | 3,015 | 2,920 | 2,979 | 96,700 |
| 2015/10/29 | 3,000 | 3,035 | 2,949 | 3,000 | 233,300 |
| 2015/10/28 | 2,950 | 3,010 | 2,929 | 2,983 | 99,600 |
| 2015/10/27 | 3,015 | 3,040 | 2,953 | 2,961 | 123,700 |
| 2015/10/26 | 2,991 | 3,035 | 2,973 | 3,010 | 66,400 |
| 2015/10/23 | 2,920 | 2,989 | 2,916 | 2,941 | 101,600 |
| 2015/10/22 | 2,860 | 2,928 | 2,860 | 2,909 | 73,000 |
| 2015/10/21 | 2,842 | 2,903 | 2,783 | 2,901 | 77,600 |
| 2015/10/20 | 2,877 | 2,877 | 2,793 | 2,842 | 86,700 |
| 2015/10/19 | 2,920 | 2,920 | 2,810 | 2,847 | 143,700 |
| 2015/10/16 | 2,912 | 2,930 | 2,880 | 2,898 | 111,700 |
| 2015/10/15 | 2,838 | 2,931 | 2,801 | 2,909 | 94,400 |
| 2015/10/14 | 2,913 | 2,937 | 2,839 | 2,841 | 127,100 |
| 2015/10/13 | 2,998 | 2,998 | 2,871 | 2,930 | 158,900 |
| 2015/10/09 | 2,906 | 3,025 | 2,901 | 3,020 | 129,400 |
| 2015/10/08 | 2,912 | 2,912 | 2,810 | 2,878 | 212,500 |
| 2015/10/07 | 3,025 | 3,025 | 2,876 | 2,936 | 137,900 |
| 2015/10/06 | 2,999 | 3,070 | 2,982 | 3,020 | 116,700 |
| 2015/10/05 | 2,960 | 2,961 | 2,883 | 2,932 | 93,000 |
| 2015/10/02 | 2,879 | 2,956 | 2,824 | 2,928 | 107,800 |
| 2015/10/01 | 2,763 | 2,897 | 2,741 | 2,879 | 120,200 |
| 2015/09/30 | 2,678 | 2,769 | 2,677 | 2,713 | 147,900 |
| 2015/09/29 | 2,652 | 2,652 | 2,590 | 2,612 | 98,100 |
| 2015/09/28 | 2,692 | 2,759 | 2,667 | 2,692 | 107,800 |
| 2015/09/25 | 2,657 | 2,742 | 2,648 | 2,742 | 108,000 |
| 2015/09/24 | 2,754 | 2,754 | 2,637 | 2,657 | 128,000 |
| 2015/09/18 | 2,822 | 2,837 | 2,756 | 2,828 | 93,800 |
| 2015/09/17 | 2,785 | 2,852 | 2,783 | 2,838 | 86,200 |
| 2015/09/16 | 2,715 | 2,772 | 2,703 | 2,753 | 71,400 |
| 2015/09/15 | 2,675 | 2,763 | 2,667 | 2,667 | 62,000 |
| 2015/09/14 | 2,724 | 2,724 | 2,640 | 2,672 | 95,700 |
| 2015/09/11 | 2,645 | 2,718 | 2,645 | 2,702 | 168,600 |
| 2015/09/10 | 2,679 | 2,732 | 2,640 | 2,709 | 134,600 |
| 2015/09/09 | 2,685 | 2,777 | 2,674 | 2,766 | 85,600 |
| 2015/09/08 | 2,594 | 2,665 | 2,594 | 2,607 | 58,200 |
| 2015/09/07 | 2,580 | 2,626 | 2,504 | 2,607 | 108,600 |
| 2015/09/04 | 2,700 | 2,700 | 2,565 | 2,603 | 161,600 |
| 2015/09/03 | 2,700 | 2,738 | 2,678 | 2,680 | 122,600 |
| 2015/09/02 | 2,690 | 2,766 | 2,629 | 2,647 | 272,000 |
| 2015/09/01 | 2,896 | 2,896 | 2,780 | 2,780 | 149,900 |
| 2015/08/31 | 2,967 | 2,967 | 2,889 | 2,933 | 106,500 |
| 2015/08/28 | 2,887 | 2,937 | 2,833 | 2,928 | 112,400 |
| 2015/08/27 | 2,834 | 2,857 | 2,770 | 2,794 | 172,100 |
| 2015/08/26 | 2,684 | 2,785 | 2,665 | 2,751 | 160,700 |
| 2015/08/25 | 2,620 | 2,825 | 2,590 | 2,675 | 217,800 |
| 2015/08/24 | 2,944 | 2,969 | 2,793 | 2,800 | 202,300 |
| 2015/08/21 | 3,090 | 3,130 | 3,010 | 3,035 | 172,700 |
| 2015/08/20 | 3,200 | 3,210 | 3,125 | 3,150 | 214,100 |
| 2015/08/19 | 3,235 | 3,290 | 3,235 | 3,245 | 92,000 |
| 2015/08/18 | 3,230 | 3,265 | 3,210 | 3,260 | 78,100 |
| 2015/08/17 | 3,215 | 3,240 | 3,180 | 3,230 | 74,300 |
| 2015/08/14 | 3,170 | 3,225 | 3,160 | 3,215 | 112,100 |
| 2015/08/13 | 3,260 | 3,265 | 3,135 | 3,180 | 190,800 |
| 2015/08/12 | 3,395 | 3,395 | 3,240 | 3,265 | 215,100 |
| 2015/08/11 | 3,545 | 3,545 | 3,410 | 3,425 | 103,100 |
| 2015/08/10 | 3,380 | 3,550 | 3,350 | 3,510 | 134,600 |
| 2015/08/07 | 3,550 | 3,620 | 3,550 | 3,600 | 124,100 |
| 2015/08/06 | 3,585 | 3,600 | 3,540 | 3,550 | 67,300 |
| 2015/08/05 | 3,495 | 3,540 | 3,490 | 3,535 | 59,800 |
| 2015/08/04 | 3,600 | 3,600 | 3,490 | 3,520 | 114,100 |
| 2015/08/03 | 3,630 | 3,645 | 3,600 | 3,630 | 45,100 |
| 2015/07/31 | 3,535 | 3,640 | 3,510 | 3,635 | 63,000 |
| 2015/07/30 | 3,520 | 3,550 | 3,490 | 3,505 | 85,300 |
| 2015/07/29 | 3,480 | 3,545 | 3,480 | 3,520 | 54,400 |
| 2015/07/28 | 3,410 | 3,495 | 3,380 | 3,475 | 101,000 |
| 2015/07/27 | 3,530 | 3,530 | 3,440 | 3,480 | 71,500 |
| 2015/07/24 | 3,585 | 3,615 | 3,530 | 3,555 | 61,700 |
| 2015/07/23 | 3,610 | 3,635 | 3,575 | 3,620 | 52,100 |
| 2015/07/22 | 3,635 | 3,690 | 3,605 | 3,605 | 50,800 |
| 2015/07/21 | 3,660 | 3,715 | 3,650 | 3,680 | 53,500 |
| 2015/07/17 | 3,750 | 3,760 | 3,650 | 3,650 | 74,500 |
| 2015/07/16 | 3,750 | 3,765 | 3,740 | 3,750 | 46,100 |
| 2015/07/15 | 3,705 | 3,725 | 3,660 | 3,705 | 58,000 |
| 2015/07/14 | 3,600 | 3,760 | 3,600 | 3,670 | 153,600 |
| 2015/07/13 | 3,540 | 3,610 | 3,505 | 3,590 | 84,300 |
| 2015/07/10 | 3,590 | 3,595 | 3,465 | 3,485 | 208,700 |
| 2015/07/09 | 3,565 | 3,595 | 3,420 | 3,585 | 213,500 |
| 2015/07/08 | 3,740 | 3,770 | 3,655 | 3,660 | 159,000 |
| 2015/07/07 | 3,710 | 3,790 | 3,695 | 3,735 | 162,100 |
| 2015/07/06 | 3,655 | 3,735 | 3,640 | 3,650 | 126,100 |
| 2015/07/03 | 3,635 | 3,705 | 3,610 | 3,700 | 144,200 |
| 2015/07/02 | 3,700 | 3,700 | 3,585 | 3,595 | 247,800 |
| 2015/07/01 | 3,680 | 3,720 | 3,630 | 3,660 | 228,400 |
| 2015/06/30 | 3,695 | 3,705 | 3,660 | 3,680 | 114,100 |
| 2015/06/29 | 3,680 | 3,760 | 3,670 | 3,715 | 107,900 |
| 2015/06/26 | 3,770 | 3,800 | 3,740 | 3,790 | 76,000 |
| 2015/06/25 | 3,705 | 3,750 | 3,675 | 3,730 | 90,200 |
| 2015/06/24 | 3,725 | 3,770 | 3,715 | 3,750 | 119,400 |
| 2015/06/23 | 3,685 | 3,715 | 3,665 | 3,680 | 85,100 |
| 2015/06/22 | 3,705 | 3,710 | 3,650 | 3,675 | 77,500 |
| 2015/06/19 | 3,620 | 3,710 | 3,605 | 3,700 | 209,000 |
| 2015/06/18 | 3,735 | 3,750 | 3,595 | 3,595 | 202,900 |
| 2015/06/17 | 3,805 | 3,845 | 3,715 | 3,730 | 185,700 |
| 2015/06/16 | 3,890 | 3,890 | 3,745 | 3,825 | 121,500 |
| 2015/06/15 | 3,890 | 3,990 | 3,800 | 3,905 | 159,700 |
| 2015/06/12 | 3,770 | 3,920 | 3,700 | 3,905 | 225,600 |
| 2015/06/11 | 3,685 | 3,790 | 3,685 | 3,765 | 117,800 |
| 2015/06/10 | 3,645 | 3,740 | 3,620 | 3,665 | 136,000 |
| 2015/06/09 | 3,650 | 3,670 | 3,590 | 3,615 | 122,000 |
| 2015/06/08 | 3,660 | 3,705 | 3,650 | 3,660 | 83,900 |
| 2015/06/05 | 3,650 | 3,670 | 3,620 | 3,645 | 81,900 |
| 2015/06/04 | 3,610 | 3,670 | 3,610 | 3,640 | 56,500 |
| 2015/06/03 | 3,605 | 3,650 | 3,605 | 3,615 | 51,500 |
| 2015/06/02 | 3,650 | 3,665 | 3,595 | 3,650 | 83,800 |
| 2015/06/01 | 3,595 | 3,655 | 3,595 | 3,650 | 73,500 |
| 2015/05/29 | 3,660 | 3,680 | 3,620 | 3,650 | 75,900 |
| 2015/05/28 | 3,665 | 3,735 | 3,660 | 3,695 | 77,100 |
| 2015/05/27 | 3,600 | 3,670 | 3,580 | 3,660 | 77,600 |
| 2015/05/26 | 3,620 | 3,635 | 3,595 | 3,615 | 46,300 |
| 2015/05/25 | 3,615 | 3,655 | 3,595 | 3,625 | 50,400 |
| 2015/05/22 | 3,625 | 3,695 | 3,600 | 3,615 | 101,800 |
| 2015/05/21 | 3,630 | 3,685 | 3,615 | 3,625 | 99,400 |
| 2015/05/20 | 3,555 | 3,630 | 3,555 | 3,615 | 94,800 |
| 2015/05/19 | 3,540 | 3,575 | 3,480 | 3,565 | 157,700 |
| 2015/05/18 | 3,440 | 3,600 | 3,425 | 3,555 | 350,300 |
| 2015/05/15 | 3,440 | 3,440 | 3,320 | 3,325 | 144,900 |
| 2015/05/14 | 3,385 | 3,440 | 3,375 | 3,405 | 135,100 |
| 2015/05/13 | 3,305 | 3,380 | 3,290 | 3,370 | 67,900 |
| 2015/05/12 | 3,350 | 3,380 | 3,305 | 3,335 | 118,300 |
| 2015/05/11 | 3,290 | 3,360 | 3,260 | 3,340 | 159,700 |
| 2015/05/08 | 3,205 | 3,255 | 3,150 | 3,240 | 120,300 |
| 2015/05/07 | 3,135 | 3,220 | 3,125 | 3,185 | 124,800 |
| 2015/05/01 | 3,135 | 3,165 | 3,065 | 3,160 | 123,600 |
| 2015/04/30 | 3,150 | 3,180 | 3,130 | 3,160 | 91,300 |
| 2015/04/28 | 3,180 | 3,200 | 3,130 | 3,180 | 80,100 |
| 2015/04/27 | 3,150 | 3,170 | 3,105 | 3,165 | 54,800 |
| 2015/04/24 | 3,160 | 3,180 | 3,120 | 3,170 | 72,500 |
| 2015/04/23 | 3,185 | 3,200 | 3,135 | 3,150 | 83,600 |
| 2015/04/22 | 3,135 | 3,185 | 3,120 | 3,170 | 91,600 |
| 2015/04/21 | 3,125 | 3,150 | 3,075 | 3,115 | 106,500 |
| 2015/04/20 | 3,115 | 3,150 | 3,100 | 3,105 | 85,900 |
| 2015/04/17 | 3,245 | 3,250 | 3,165 | 3,180 | 128,100 |
| 2015/04/16 | 3,260 | 3,260 | 3,205 | 3,245 | 101,800 |
| 2015/04/15 | 3,225 | 3,280 | 3,220 | 3,255 | 66,000 |
| 2015/04/14 | 3,195 | 3,290 | 3,175 | 3,275 | 151,300 |
| 2015/04/13 | 3,210 | 3,210 | 3,155 | 3,195 | 67,500 |
| 2015/04/10 | 3,145 | 3,250 | 3,120 | 3,230 | 130,400 |
| 2015/04/09 | 3,140 | 3,145 | 3,105 | 3,120 | 77,200 |
| 2015/04/08 | 3,100 | 3,155 | 3,085 | 3,140 | 102,000 |
| 2015/04/07 | 3,135 | 3,155 | 3,105 | 3,120 | 79,600 |
| 2015/04/06 | 3,120 | 3,155 | 3,110 | 3,135 | 50,100 |
| 2015/04/03 | 3,140 | 3,170 | 3,105 | 3,170 | 67,800 |
| 2015/04/02 | 3,090 | 3,190 | 3,090 | 3,150 | 108,200 |
| 2015/04/01 | 3,165 | 3,165 | 3,080 | 3,105 | 109,300 |
| 2015/03/31 | 3,220 | 3,280 | 3,190 | 3,225 | 163,000 |
| 2015/03/30 | 3,125 | 3,175 | 3,090 | 3,160 | 100,100 |
| 2015/03/27 | 3,200 | 3,220 | 3,080 | 3,110 | 136,700 |
| 2015/03/26 | 3,240 | 3,240 | 3,160 | 3,195 | 195,100 |
| 2015/03/25 | 3,360 | 3,360 | 3,215 | 3,270 | 256,400 |
| 2015/03/24 | 3,405 | 3,450 | 3,285 | 3,360 | 399,600 |
| 2015/03/23 | 3,300 | 3,330 | 3,270 | 3,295 | 90,900 |
| 2015/03/20 | 3,275 | 3,300 | 3,260 | 3,285 | 97,000 |
| 2015/03/19 | 3,265 | 3,300 | 3,250 | 3,275 | 96,100 |
| 2015/03/18 | 3,275 | 3,290 | 3,215 | 3,250 | 88,100 |
| 2015/03/17 | 3,300 | 3,315 | 3,255 | 3,275 | 84,300 |
| 2015/03/16 | 3,225 | 3,275 | 3,220 | 3,260 | 117,100 |
| 2015/03/13 | 3,240 | 3,240 | 3,200 | 3,205 | 180,000 |
| 2015/03/12 | 3,175 | 3,215 | 3,165 | 3,205 | 196,000 |
| 2015/03/11 | 3,070 | 3,175 | 3,070 | 3,150 | 148,500 |
| 2015/03/10 | 3,075 | 3,095 | 3,065 | 3,085 | 127,900 |
| 2015/03/09 | 3,010 | 3,070 | 3,005 | 3,045 | 107,600 |
| 2015/03/06 | 3,050 | 3,065 | 3,025 | 3,050 | 175,300 |
| 2015/03/05 | 3,010 | 3,040 | 2,990 | 3,030 | 89,800 |
| 2015/03/04 | 3,020 | 3,045 | 2,988 | 3,010 | 95,900 |
| 2015/03/03 | 3,065 | 3,100 | 3,020 | 3,055 | 98,300 |
| 2015/03/02 | 3,005 | 3,085 | 3,005 | 3,065 | 170,300 |
| 2015/02/27 | 2,990 | 2,993 | 2,965 | 2,988 | 111,800 |
| 2015/02/26 | 2,889 | 2,990 | 2,889 | 2,985 | 119,200 |
| 2015/02/25 | 2,938 | 2,943 | 2,891 | 2,919 | 144,700 |
| 2015/02/24 | 2,965 | 2,976 | 2,915 | 2,938 | 148,200 |
| 2015/02/23 | 2,970 | 3,005 | 2,943 | 2,973 | 226,200 |
| 2015/02/20 | 2,870 | 2,939 | 2,856 | 2,938 | 137,300 |
| 2015/02/19 | 2,839 | 2,883 | 2,839 | 2,872 | 121,100 |
| 2015/02/18 | 2,790 | 2,839 | 2,769 | 2,835 | 162,700 |
| 2015/02/17 | 2,671 | 2,765 | 2,633 | 2,755 | 176,500 |
| 2015/02/16 | 2,800 | 2,820 | 2,647 | 2,667 | 376,600 |
| 2015/02/13 | 2,870 | 2,874 | 2,806 | 2,838 | 145,900 |
| 2015/02/12 | 2,865 | 2,882 | 2,825 | 2,842 | 147,200 |
| 2015/02/10 | 2,826 | 2,857 | 2,779 | 2,805 | 153,800 |
| 2015/02/09 | 2,838 | 2,873 | 2,805 | 2,825 | 145,000 |
| 2015/02/06 | 2,920 | 2,929 | 2,798 | 2,809 | 208,800 |
| 2015/02/05 | 2,949 | 2,961 | 2,882 | 2,888 | 86,000 |
| 2015/02/04 | 2,971 | 2,985 | 2,944 | 2,976 | 111,500 |
| 2015/02/03 | 2,950 | 2,970 | 2,907 | 2,925 | 172,800 |
| 2015/02/02 | 2,948 | 2,960 | 2,911 | 2,940 | 117,200 |
| 2015/01/30 | 3,065 | 3,085 | 3,000 | 3,010 | 101,900 |
| 2015/01/29 | 3,100 | 3,115 | 2,999 | 3,015 | 137,900 |
| 2015/01/28 | 3,080 | 3,200 | 3,070 | 3,170 | 299,800 |
| 2015/01/27 | 2,927 | 3,100 | 2,927 | 3,100 | 237,500 |
| 2015/01/26 | 2,876 | 2,904 | 2,871 | 2,904 | 271,600 |
| 2015/01/23 | 2,965 | 2,971 | 2,919 | 2,937 | 72,300 |
| 2015/01/22 | 3,000 | 3,000 | 2,901 | 2,925 | 91,700 |
| 2015/01/21 | 3,025 | 3,025 | 2,964 | 3,010 | 111,800 |
| 2015/01/20 | 2,960 | 3,020 | 2,960 | 3,015 | 121,000 |
| 2015/01/19 | 2,967 | 2,974 | 2,921 | 2,939 | 143,300 |
| 2015/01/16 | 2,938 | 2,970 | 2,884 | 2,967 | 167,800 |
| 2015/01/15 | 2,924 | 3,005 | 2,924 | 2,999 | 100,100 |
| 2015/01/14 | 2,914 | 2,932 | 2,892 | 2,907 | 126,500 |
| 2015/01/13 | 2,939 | 2,969 | 2,890 | 2,962 | 109,500 |
| 2015/01/09 | 3,005 | 3,030 | 2,953 | 2,977 | 93,200 |
| 2015/01/08 | 2,999 | 3,035 | 2,964 | 2,993 | 118,700 |
| 2015/01/07 | 2,927 | 3,015 | 2,925 | 2,977 | 90,700 |
| 2015/01/06 | 2,998 | 3,010 | 2,960 | 2,961 | 115,900 |
| 2015/01/05 | 3,045 | 3,105 | 3,005 | 3,080 | 100,000 |