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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,205 | 1,224 | 1,205 | 1,220 | 83,600 |
| 2022/12/29 | 1,200 | 1,206 | 1,193 | 1,205 | 77,300 |
| 2022/12/28 | 1,205 | 1,211 | 1,201 | 1,205 | 105,000 |
| 2022/12/27 | 1,197 | 1,202 | 1,190 | 1,197 | 57,600 |
| 2022/12/26 | 1,185 | 1,201 | 1,185 | 1,191 | 53,200 |
| 2022/12/23 | 1,190 | 1,190 | 1,178 | 1,181 | 104,100 |
| 2022/12/22 | 1,190 | 1,196 | 1,183 | 1,194 | 68,700 |
| 2022/12/21 | 1,203 | 1,206 | 1,176 | 1,179 | 205,800 |
| 2022/12/20 | 1,223 | 1,231 | 1,197 | 1,207 | 118,900 |
| 2022/12/19 | 1,222 | 1,232 | 1,221 | 1,226 | 66,500 |
| 2022/12/16 | 1,225 | 1,237 | 1,222 | 1,224 | 53,900 |
| 2022/12/15 | 1,220 | 1,233 | 1,218 | 1,232 | 56,100 |
| 2022/12/14 | 1,220 | 1,223 | 1,216 | 1,220 | 42,900 |
| 2022/12/13 | 1,214 | 1,225 | 1,214 | 1,218 | 63,000 |
| 2022/12/12 | 1,201 | 1,209 | 1,196 | 1,203 | 64,000 |
| 2022/12/09 | 1,206 | 1,214 | 1,203 | 1,205 | 71,100 |
| 2022/12/08 | 1,206 | 1,207 | 1,195 | 1,207 | 130,300 |
| 2022/12/07 | 1,216 | 1,221 | 1,206 | 1,206 | 69,600 |
| 2022/12/06 | 1,206 | 1,222 | 1,206 | 1,218 | 78,600 |
| 2022/12/05 | 1,220 | 1,224 | 1,206 | 1,211 | 96,300 |
| 2022/12/02 | 1,222 | 1,222 | 1,200 | 1,218 | 126,300 |
| 2022/12/01 | 1,247 | 1,247 | 1,227 | 1,232 | 73,500 |
| 2022/11/30 | 1,228 | 1,239 | 1,227 | 1,232 | 107,000 |
| 2022/11/29 | 1,240 | 1,244 | 1,231 | 1,236 | 64,700 |
| 2022/11/28 | 1,264 | 1,267 | 1,247 | 1,247 | 63,000 |
| 2022/11/25 | 1,264 | 1,266 | 1,257 | 1,260 | 34,700 |
| 2022/11/24 | 1,268 | 1,271 | 1,261 | 1,261 | 57,900 |
| 2022/11/22 | 1,235 | 1,253 | 1,235 | 1,250 | 95,000 |
| 2022/11/21 | 1,235 | 1,245 | 1,227 | 1,231 | 70,400 |
| 2022/11/18 | 1,223 | 1,236 | 1,223 | 1,231 | 154,100 |
| 2022/11/17 | 1,220 | 1,229 | 1,212 | 1,223 | 115,600 |
| 2022/11/16 | 1,223 | 1,223 | 1,206 | 1,208 | 64,100 |
| 2022/11/15 | 1,215 | 1,227 | 1,209 | 1,223 | 74,800 |
| 2022/11/14 | 1,232 | 1,245 | 1,220 | 1,220 | 113,200 |
| 2022/11/11 | 1,254 | 1,254 | 1,233 | 1,241 | 76,300 |
| 2022/11/10 | 1,245 | 1,250 | 1,236 | 1,245 | 67,200 |
| 2022/11/09 | 1,260 | 1,265 | 1,248 | 1,249 | 53,500 |
| 2022/11/08 | 1,254 | 1,265 | 1,251 | 1,260 | 61,900 |
| 2022/11/07 | 1,254 | 1,264 | 1,248 | 1,254 | 104,900 |
| 2022/11/04 | 1,245 | 1,257 | 1,238 | 1,249 | 64,100 |
| 2022/11/02 | 1,245 | 1,258 | 1,244 | 1,254 | 66,800 |
| 2022/11/01 | 1,248 | 1,258 | 1,243 | 1,250 | 60,600 |
| 2022/10/31 | 1,241 | 1,249 | 1,236 | 1,248 | 64,500 |
| 2022/10/28 | 1,215 | 1,241 | 1,214 | 1,217 | 222,900 |
| 2022/10/27 | 1,236 | 1,236 | 1,227 | 1,228 | 44,600 |
| 2022/10/26 | 1,240 | 1,246 | 1,236 | 1,237 | 47,200 |
| 2022/10/25 | 1,230 | 1,233 | 1,220 | 1,232 | 56,200 |
| 2022/10/24 | 1,217 | 1,227 | 1,210 | 1,214 | 41,300 |
| 2022/10/21 | 1,220 | 1,225 | 1,210 | 1,210 | 59,500 |
| 2022/10/20 | 1,231 | 1,239 | 1,223 | 1,231 | 50,000 |
| 2022/10/19 | 1,230 | 1,240 | 1,229 | 1,239 | 59,700 |
| 2022/10/18 | 1,230 | 1,242 | 1,227 | 1,234 | 43,700 |
| 2022/10/17 | 1,228 | 1,240 | 1,227 | 1,227 | 36,100 |
| 2022/10/14 | 1,241 | 1,254 | 1,228 | 1,236 | 70,300 |
| 2022/10/13 | 1,208 | 1,217 | 1,206 | 1,216 | 53,400 |
| 2022/10/12 | 1,215 | 1,226 | 1,212 | 1,223 | 54,000 |
| 2022/10/11 | 1,239 | 1,242 | 1,217 | 1,218 | 87,300 |
| 2022/10/07 | 1,245 | 1,262 | 1,239 | 1,253 | 57,700 |
| 2022/10/06 | 1,257 | 1,268 | 1,253 | 1,256 | 62,300 |
| 2022/10/05 | 1,258 | 1,261 | 1,244 | 1,244 | 78,100 |
| 2022/10/04 | 1,228 | 1,245 | 1,228 | 1,239 | 69,500 |
| 2022/10/03 | 1,184 | 1,212 | 1,184 | 1,207 | 94,400 |
| 2022/09/30 | 1,196 | 1,199 | 1,182 | 1,189 | 101,400 |
| 2022/09/29 | 1,212 | 1,217 | 1,200 | 1,207 | 101,000 |
| 2022/09/28 | 1,225 | 1,227 | 1,206 | 1,227 | 99,300 |
| 2022/09/27 | 1,231 | 1,244 | 1,227 | 1,227 | 94,400 |
| 2022/09/26 | 1,255 | 1,255 | 1,218 | 1,225 | 160,000 |
| 2022/09/22 | 1,272 | 1,278 | 1,266 | 1,272 | 68,300 |
| 2022/09/21 | 1,278 | 1,287 | 1,275 | 1,280 | 82,100 |
| 2022/09/20 | 1,283 | 1,297 | 1,281 | 1,290 | 40,500 |
| 2022/09/16 | 1,276 | 1,280 | 1,272 | 1,275 | 94,500 |
| 2022/09/15 | 1,278 | 1,284 | 1,276 | 1,284 | 58,600 |
| 2022/09/14 | 1,280 | 1,283 | 1,276 | 1,278 | 65,500 |
| 2022/09/13 | 1,296 | 1,297 | 1,289 | 1,294 | 30,400 |
| 2022/09/12 | 1,302 | 1,302 | 1,290 | 1,293 | 32,900 |
| 2022/09/09 | 1,290 | 1,296 | 1,288 | 1,290 | 61,600 |
| 2022/09/08 | 1,288 | 1,292 | 1,280 | 1,284 | 63,400 |
| 2022/09/07 | 1,268 | 1,276 | 1,261 | 1,275 | 60,300 |
| 2022/09/06 | 1,272 | 1,274 | 1,260 | 1,268 | 73,900 |
| 2022/09/05 | 1,273 | 1,273 | 1,261 | 1,268 | 81,100 |
| 2022/09/02 | 1,267 | 1,276 | 1,261 | 1,276 | 64,800 |
| 2022/09/01 | 1,266 | 1,273 | 1,258 | 1,265 | 72,300 |
| 2022/08/31 | 1,280 | 1,292 | 1,274 | 1,278 | 118,600 |
| 2022/08/30 | 1,298 | 1,303 | 1,292 | 1,294 | 32,200 |
| 2022/08/29 | 1,285 | 1,295 | 1,284 | 1,289 | 61,200 |
| 2022/08/26 | 1,313 | 1,314 | 1,309 | 1,310 | 39,900 |
| 2022/08/25 | 1,306 | 1,312 | 1,299 | 1,310 | 68,000 |
| 2022/08/24 | 1,290 | 1,307 | 1,290 | 1,303 | 52,600 |
| 2022/08/23 | 1,295 | 1,295 | 1,283 | 1,288 | 55,700 |
| 2022/08/22 | 1,290 | 1,304 | 1,289 | 1,302 | 91,200 |
| 2022/08/19 | 1,290 | 1,300 | 1,290 | 1,297 | 79,600 |
| 2022/08/18 | 1,274 | 1,283 | 1,268 | 1,280 | 42,400 |
| 2022/08/17 | 1,272 | 1,283 | 1,266 | 1,275 | 65,900 |
| 2022/08/16 | 1,258 | 1,271 | 1,252 | 1,261 | 80,200 |
| 2022/08/15 | 1,280 | 1,280 | 1,254 | 1,254 | 131,400 |
| 2022/08/12 | 1,300 | 1,309 | 1,293 | 1,300 | 133,200 |
| 2022/08/10 | 1,273 | 1,288 | 1,269 | 1,284 | 65,700 |
| 2022/08/09 | 1,293 | 1,295 | 1,274 | 1,278 | 57,900 |
| 2022/08/08 | 1,277 | 1,293 | 1,275 | 1,291 | 66,700 |
| 2022/08/05 | 1,257 | 1,280 | 1,255 | 1,277 | 61,700 |
| 2022/08/04 | 1,251 | 1,261 | 1,243 | 1,261 | 86,900 |
| 2022/08/03 | 1,257 | 1,257 | 1,247 | 1,251 | 51,900 |
| 2022/08/02 | 1,271 | 1,271 | 1,250 | 1,257 | 66,700 |
| 2022/08/01 | 1,262 | 1,274 | 1,262 | 1,273 | 77,200 |
| 2022/07/29 | 1,271 | 1,271 | 1,241 | 1,247 | 138,400 |
| 2022/07/28 | 1,287 | 1,287 | 1,251 | 1,266 | 163,300 |
| 2022/07/27 | 1,285 | 1,290 | 1,276 | 1,287 | 77,900 |
| 2022/07/26 | 1,281 | 1,289 | 1,275 | 1,282 | 95,400 |
| 2022/07/25 | 1,284 | 1,291 | 1,271 | 1,274 | 95,900 |
| 2022/07/22 | 1,293 | 1,293 | 1,283 | 1,284 | 87,100 |
| 2022/07/21 | 1,270 | 1,292 | 1,263 | 1,290 | 135,900 |
| 2022/07/20 | 1,275 | 1,280 | 1,269 | 1,275 | 127,200 |
| 2022/07/19 | 1,235 | 1,256 | 1,234 | 1,255 | 131,600 |
| 2022/07/15 | 1,230 | 1,230 | 1,213 | 1,223 | 62,100 |
| 2022/07/14 | 1,210 | 1,223 | 1,208 | 1,221 | 64,400 |
| 2022/07/13 | 1,210 | 1,222 | 1,210 | 1,214 | 59,300 |
| 2022/07/12 | 1,223 | 1,225 | 1,203 | 1,203 | 79,200 |
| 2022/07/11 | 1,223 | 1,233 | 1,221 | 1,224 | 91,500 |
| 2022/07/08 | 1,211 | 1,221 | 1,199 | 1,199 | 136,700 |
| 2022/07/07 | 1,187 | 1,202 | 1,184 | 1,198 | 113,400 |
| 2022/07/06 | 1,184 | 1,186 | 1,177 | 1,178 | 145,200 |
| 2022/07/05 | 1,208 | 1,210 | 1,195 | 1,197 | 73,600 |
| 2022/07/04 | 1,200 | 1,209 | 1,195 | 1,204 | 107,700 |
| 2022/07/01 | 1,196 | 1,199 | 1,181 | 1,187 | 188,900 |
| 2022/06/30 | 1,218 | 1,221 | 1,202 | 1,202 | 111,600 |
| 2022/06/29 | 1,238 | 1,238 | 1,211 | 1,220 | 288,400 |
| 2022/06/28 | 1,236 | 1,247 | 1,229 | 1,240 | 114,900 |
| 2022/06/27 | 1,250 | 1,254 | 1,235 | 1,236 | 82,200 |
| 2022/06/24 | 1,210 | 1,237 | 1,207 | 1,235 | 187,200 |
| 2022/06/23 | 1,205 | 1,215 | 1,205 | 1,209 | 106,600 |
| 2022/06/22 | 1,231 | 1,237 | 1,209 | 1,210 | 129,400 |
| 2022/06/21 | 1,205 | 1,214 | 1,199 | 1,206 | 65,600 |
| 2022/06/20 | 1,220 | 1,223 | 1,186 | 1,187 | 100,400 |
| 2022/06/17 | 1,207 | 1,216 | 1,196 | 1,205 | 201,000 |
| 2022/06/16 | 1,233 | 1,261 | 1,233 | 1,237 | 92,100 |
| 2022/06/15 | 1,254 | 1,260 | 1,230 | 1,230 | 81,900 |
| 2022/06/14 | 1,240 | 1,251 | 1,230 | 1,251 | 114,500 |
| 2022/06/13 | 1,251 | 1,261 | 1,246 | 1,254 | 81,000 |
| 2022/06/10 | 1,282 | 1,286 | 1,271 | 1,272 | 108,300 |
| 2022/06/09 | 1,298 | 1,318 | 1,295 | 1,303 | 88,600 |
| 2022/06/08 | 1,316 | 1,318 | 1,295 | 1,299 | 94,000 |
| 2022/06/07 | 1,295 | 1,326 | 1,295 | 1,316 | 92,600 |
| 2022/06/06 | 1,286 | 1,292 | 1,281 | 1,283 | 65,200 |
| 2022/06/03 | 1,310 | 1,315 | 1,286 | 1,294 | 85,200 |
| 2022/06/02 | 1,306 | 1,310 | 1,283 | 1,299 | 89,000 |
| 2022/06/01 | 1,269 | 1,308 | 1,261 | 1,306 | 153,100 |
| 2022/05/31 | 1,238 | 1,258 | 1,232 | 1,255 | 834,800 |
| 2022/05/30 | 1,221 | 1,239 | 1,213 | 1,234 | 276,100 |
| 2022/05/27 | 1,201 | 1,212 | 1,191 | 1,212 | 166,500 |
| 2022/05/26 | 1,184 | 1,189 | 1,176 | 1,180 | 155,500 |
| 2022/05/25 | 1,182 | 1,193 | 1,174 | 1,182 | 166,600 |
| 2022/05/24 | 1,203 | 1,205 | 1,186 | 1,190 | 190,600 |
| 2022/05/23 | 1,225 | 1,225 | 1,198 | 1,212 | 150,000 |
| 2022/05/20 | 1,187 | 1,215 | 1,178 | 1,201 | 150,300 |
| 2022/05/19 | 1,181 | 1,200 | 1,172 | 1,200 | 161,700 |
| 2022/05/18 | 1,199 | 1,225 | 1,196 | 1,220 | 143,200 |
| 2022/05/17 | 1,207 | 1,207 | 1,191 | 1,196 | 130,500 |
| 2022/05/16 | 1,249 | 1,265 | 1,206 | 1,212 | 156,700 |
| 2022/05/13 | 1,189 | 1,233 | 1,176 | 1,221 | 254,800 |
| 2022/05/12 | 1,227 | 1,248 | 1,216 | 1,216 | 79,100 |
| 2022/05/11 | 1,251 | 1,264 | 1,234 | 1,238 | 92,000 |
| 2022/05/10 | 1,251 | 1,268 | 1,240 | 1,261 | 54,700 |
| 2022/05/09 | 1,256 | 1,281 | 1,256 | 1,274 | 52,800 |
| 2022/05/06 | 1,282 | 1,282 | 1,258 | 1,265 | 107,900 |
| 2022/05/02 | 1,248 | 1,273 | 1,243 | 1,270 | 70,300 |
| 2022/04/28 | 1,206 | 1,257 | 1,206 | 1,249 | 74,900 |
| 2022/04/27 | 1,228 | 1,228 | 1,192 | 1,199 | 253,000 |
| 2022/04/26 | 1,252 | 1,259 | 1,232 | 1,233 | 62,600 |
| 2022/04/25 | 1,235 | 1,255 | 1,235 | 1,243 | 76,500 |
| 2022/04/22 | 1,258 | 1,271 | 1,252 | 1,263 | 66,000 |
| 2022/04/21 | 1,262 | 1,289 | 1,261 | 1,284 | 47,700 |
| 2022/04/20 | 1,259 | 1,274 | 1,258 | 1,267 | 68,900 |
| 2022/04/19 | 1,242 | 1,254 | 1,238 | 1,246 | 52,500 |
| 2022/04/18 | 1,230 | 1,245 | 1,219 | 1,240 | 46,200 |
| 2022/04/15 | 1,237 | 1,248 | 1,234 | 1,236 | 28,700 |
| 2022/04/14 | 1,230 | 1,243 | 1,225 | 1,239 | 40,800 |
| 2022/04/13 | 1,226 | 1,239 | 1,224 | 1,230 | 52,200 |
| 2022/04/12 | 1,260 | 1,260 | 1,220 | 1,220 | 65,000 |
| 2022/04/11 | 1,243 | 1,268 | 1,230 | 1,239 | 63,000 |
| 2022/04/08 | 1,249 | 1,258 | 1,236 | 1,247 | 103,700 |
| 2022/04/07 | 1,255 | 1,255 | 1,240 | 1,248 | 64,700 |
| 2022/04/06 | 1,297 | 1,297 | 1,270 | 1,270 | 83,900 |
| 2022/04/05 | 1,327 | 1,334 | 1,309 | 1,320 | 85,100 |
| 2022/04/04 | 1,315 | 1,327 | 1,313 | 1,320 | 82,000 |
| 2022/04/01 | 1,295 | 1,313 | 1,276 | 1,306 | 148,900 |
| 2022/03/31 | 1,321 | 1,326 | 1,294 | 1,301 | 154,300 |
| 2022/03/30 | 1,334 | 1,349 | 1,308 | 1,333 | 162,500 |
| 2022/03/29 | 1,381 | 1,393 | 1,371 | 1,393 | 186,800 |
| 2022/03/28 | 1,366 | 1,385 | 1,365 | 1,376 | 160,300 |
| 2022/03/25 | 1,366 | 1,370 | 1,348 | 1,354 | 229,200 |
| 2022/03/24 | 1,326 | 1,352 | 1,321 | 1,350 | 92,800 |
| 2022/03/23 | 1,352 | 1,360 | 1,346 | 1,351 | 85,000 |
| 2022/03/22 | 1,326 | 1,342 | 1,318 | 1,342 | 131,200 |
| 2022/03/18 | 1,316 | 1,328 | 1,303 | 1,310 | 283,900 |
| 2022/03/17 | 1,319 | 1,324 | 1,304 | 1,321 | 130,200 |
| 2022/03/16 | 1,283 | 1,294 | 1,273 | 1,289 | 98,400 |
| 2022/03/15 | 1,254 | 1,284 | 1,245 | 1,277 | 70,500 |
| 2022/03/14 | 1,231 | 1,254 | 1,228 | 1,238 | 114,800 |
| 2022/03/11 | 1,251 | 1,253 | 1,221 | 1,227 | 146,900 |
| 2022/03/10 | 1,237 | 1,282 | 1,237 | 1,267 | 121,400 |
| 2022/03/09 | 1,227 | 1,239 | 1,200 | 1,207 | 81,600 |
| 2022/03/08 | 1,225 | 1,261 | 1,213 | 1,224 | 111,000 |
| 2022/03/07 | 1,276 | 1,289 | 1,225 | 1,245 | 129,100 |
| 2022/03/04 | 1,313 | 1,326 | 1,303 | 1,303 | 135,000 |
| 2022/03/03 | 1,330 | 1,343 | 1,322 | 1,332 | 49,700 |
| 2022/03/02 | 1,346 | 1,346 | 1,309 | 1,310 | 108,600 |
| 2022/03/01 | 1,383 | 1,385 | 1,356 | 1,362 | 80,000 |
| 2022/02/28 | 1,373 | 1,392 | 1,368 | 1,389 | 72,900 |
| 2022/02/25 | 1,364 | 1,373 | 1,351 | 1,367 | 63,400 |
| 2022/02/24 | 1,372 | 1,375 | 1,342 | 1,364 | 60,700 |
| 2022/02/22 | 1,401 | 1,411 | 1,372 | 1,384 | 69,600 |
| 2022/02/21 | 1,423 | 1,428 | 1,400 | 1,416 | 62,300 |
| 2022/02/18 | 1,436 | 1,446 | 1,432 | 1,433 | 30,100 |
| 2022/02/17 | 1,451 | 1,461 | 1,437 | 1,441 | 29,400 |
| 2022/02/16 | 1,461 | 1,465 | 1,445 | 1,451 | 40,600 |
| 2022/02/15 | 1,442 | 1,456 | 1,435 | 1,441 | 44,000 |
| 2022/02/14 | 1,450 | 1,457 | 1,435 | 1,438 | 62,300 |
| 2022/02/10 | 1,491 | 1,509 | 1,455 | 1,457 | 68,600 |
| 2022/02/09 | 1,500 | 1,516 | 1,489 | 1,509 | 47,900 |
| 2022/02/08 | 1,489 | 1,504 | 1,487 | 1,494 | 25,600 |
| 2022/02/07 | 1,488 | 1,496 | 1,467 | 1,489 | 47,300 |
| 2022/02/04 | 1,480 | 1,503 | 1,480 | 1,501 | 34,900 |
| 2022/02/03 | 1,458 | 1,491 | 1,458 | 1,485 | 51,900 |
| 2022/02/02 | 1,436 | 1,478 | 1,433 | 1,467 | 47,000 |
| 2022/02/01 | 1,459 | 1,462 | 1,421 | 1,425 | 36,200 |
| 2022/01/31 | 1,444 | 1,449 | 1,433 | 1,449 | 30,500 |
| 2022/01/28 | 1,439 | 1,455 | 1,433 | 1,453 | 43,700 |
| 2022/01/27 | 1,439 | 1,455 | 1,407 | 1,424 | 55,100 |
| 2022/01/26 | 1,445 | 1,452 | 1,429 | 1,429 | 27,000 |
| 2022/01/25 | 1,465 | 1,465 | 1,431 | 1,445 | 41,500 |
| 2022/01/24 | 1,445 | 1,468 | 1,437 | 1,465 | 36,400 |
| 2022/01/21 | 1,455 | 1,455 | 1,430 | 1,453 | 35,700 |
| 2022/01/20 | 1,460 | 1,478 | 1,450 | 1,465 | 51,900 |
| 2022/01/19 | 1,500 | 1,500 | 1,461 | 1,466 | 62,300 |
| 2022/01/18 | 1,543 | 1,545 | 1,500 | 1,501 | 22,800 |
| 2022/01/17 | 1,550 | 1,569 | 1,535 | 1,544 | 28,700 |
| 2022/01/14 | 1,548 | 1,550 | 1,526 | 1,545 | 52,300 |
| 2022/01/13 | 1,536 | 1,542 | 1,521 | 1,531 | 32,900 |
| 2022/01/12 | 1,533 | 1,548 | 1,525 | 1,536 | 42,800 |
| 2022/01/11 | 1,502 | 1,517 | 1,487 | 1,514 | 59,200 |
| 2022/01/07 | 1,486 | 1,499 | 1,463 | 1,476 | 77,700 |
| 2022/01/06 | 1,465 | 1,481 | 1,452 | 1,463 | 55,500 |
| 2022/01/05 | 1,473 | 1,493 | 1,468 | 1,491 | 86,100 |
| 2022/01/04 | 1,435 | 1,456 | 1,423 | 1,452 | 77,500 |