6463 TPR(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-29	512	512	503	503	8,000	503
1994-12-28	503	517	503	517	15,000	517
1994-12-27	510	510	502	502	13,000	502
1994-12-26	500	515	500	501	12,000	501
1994-12-22	493	495	493	494	15,000	494
1994-12-21	493	493	487	487	13,000	487
1994-12-20	491	493	487	487	6,000	487
1994-12-19	505	505	486	486	26,000	486
1994-12-16	515	515	495	495	11,000	495
1994-12-15	500	517	500	516	9,000	516
1994-12-14	481	500	481	500	9,000	500
1994-12-13	505	505	480	480	25,000	480
1994-12-12	505	505	505	505	3,000	505
1994-12-08	505	515	505	507	10,000	507
1994-12-07	510	510	506	506	8,000	506
1994-12-06	508	511	506	506	21,000	506
1994-12-05	507	516	507	507	10,000	507
1994-12-02	514	515	505	505	23,000	505
1994-12-01	521	521	503	503	20,000	503
1994-11-30	520	520	501	501	19,000	501
1994-11-29	500	530	500	530	11,000	530
1994-11-28	493	498	493	495	12,000	495
1994-11-25	500	508	490	495	19,000	495
1994-11-24	510	510	495	500	22,000	500
1994-11-22	535	536	520	530	48,000	530
1994-11-21	560	560	545	545	25,000	545
1994-11-18	565	566	540	550	46,000	550
1994-11-17	572	572	551	555	88,000	555
1994-11-16	592	619	565	578	380,000	578
1994-11-15	600	603	576	590	2,404,000	590
1994-11-14	516	535	515	530	1,880,000	530
1994-11-11	521	521	515	516	16,000	516
1994-11-10	519	520	518	518	14,000	518
1994-11-09	535	535	515	524	15,000	524
1994-11-08	530	530	515	515	15,000	515
1994-11-07	557	557	530	530	22,000	530
1994-11-04	560	565	542	549	89,000	549
1994-11-02	529	558	529	558	107,000	558
1994-11-01	513	520	512	520	12,000	520
1994-10-31	511	511	511	511	4,000	511
1994-10-28	520	520	511	511	9,000	511
1994-10-27	520	520	510	515	6,000	515
1994-10-26	520	520	510	520	4,000	520
1994-10-25	535	535	521	534	6,000	534
1994-10-24	544	545	528	528	21,000	528
1994-10-21	524	540	523	540	78,000	540
1994-10-20	521	525	510	520	26,000	520
1994-10-19	511	515	511	512	12,000	512
1994-10-18	511	518	509	509	21,000	509
1994-10-17	511	511	510	510	16,000	510
1994-10-14	500	510	497	510	20,000	510
1994-10-13	500	500	496	496	7,000	496
1994-10-12	486	490	486	490	8,000	490
1994-10-11	485	485	484	484	5,000	484
1994-10-07	480	480	480	480	2,000	480
1994-10-06	499	499	485	485	6,000	485
1994-10-04	490	500	490	500	6,000	500
1994-10-03	494	496	494	495	15,000	495
1994-09-30	499	500	498	498	10,000	498
1994-09-29	498	500	498	500	3,000	500
1994-09-28	502	502	498	498	10,000	498
1994-09-27	502	502	502	502	4,000	502
1994-09-26	502	502	501	502	10,000	502
1994-09-22	505	505	501	503	10,000	503
1994-09-21	501	501	501	501	5,000	501
1994-09-20	505	506	501	501	14,000	501
1994-09-19	515	515	507	507	21,000	507
1994-09-16	511	511	510	510	14,000	510
1994-09-14	510	510	510	510	15,000	510
1994-09-13	519	519	509	509	18,000	509
1994-09-12	518	518	511	511	10,000	511
1994-09-09	510	520	510	516	13,000	516
1994-09-08	509	511	509	511	8,000	511
1994-09-07	529	530	522	522	22,000	522
1994-09-06	549	549	539	539	13,000	539
1994-09-05	545	552	540	549	42,000	549
1994-09-02	529	535	529	535	12,000	535
1994-09-01	543	543	530	530	15,000	530
1994-08-31	533	538	530	535	15,000	535
1994-08-30	533	533	530	533	21,000	533
1994-08-29	521	533	510	529	27,000	529
1994-08-26	520	533	520	533	19,000	533
1994-08-25	527	527	515	516	19,000	516
1994-08-24	523	525	523	524	4,000	524
1994-08-23	529	531	522	530	17,000	530
1994-08-22	532	532	521	521	13,000	521
1994-08-19	520	542	520	539	23,000	539
1994-08-18	522	524	515	515	23,000	515
1994-08-17	520	525	520	520	23,000	520
1994-08-16	520	520	520	520	27,000	520
1994-08-15	520	521	515	515	26,000	515
1994-08-12	525	525	518	520	8,000	520
1994-08-11	531	531	525	525	3,000	525
1994-08-10	512	521	512	521	4,000	521
1994-08-09	511	511	511	511	1,000	511
1994-08-08	525	525	509	509	2,000	509
1994-08-05	508	508	508	508	2,000	508
1994-08-04	507	507	507	507	6,000	507
1994-08-03	508	517	507	508	11,000	508
1994-08-02	505	505	503	505	3,000	505
1994-07-29	513	513	505	505	8,000	505
1994-07-28	505	505	495	505	12,000	505
1994-07-27	520	520	505	505	14,000	505
1994-07-26	514	514	514	514	9,000	514
1994-07-25	541	541	525	525	4,000	525
1994-07-22	540	542	531	531	33,000	531
1994-07-21	545	545	535	535	6,000	535
1994-07-20	541	541	535	535	4,000	535
1994-07-19	547	547	540	540	3,000	540
1994-07-18	550	555	550	550	22,000	550
1994-07-15	554	554	540	540	14,000	540
1994-07-14	541	550	540	544	19,000	544
1994-07-13	550	550	536	536	21,000	536
1994-07-12	552	552	536	540	22,000	540
1994-07-11	556	556	532	532	23,000	532
1994-07-08	570	594	565	566	210,000	566
1994-07-07	540	562	540	560	40,000	560
1994-07-06	536	548	532	539	28,000	539
1994-07-05	538	538	526	526	9,000	526
1994-07-04	525	527	520	520	20,000	520
1994-07-01	521	521	520	520	5,000	520
1994-06-30	531	531	530	531	9,000	531
1994-06-29	521	532	521	531	8,000	531
1994-06-28	520	523	520	521	5,000	521
1994-06-27	521	522	516	517	15,000	517
1994-06-24	539	549	525	530	40,000	530
1994-06-23	541	541	524	525	10,000	525
1994-06-22	520	530	520	526	17,000	526
1994-06-21	536	540	525	540	9,000	540
1994-06-20	562	566	540	540	37,000	540
1994-06-17	552	570	552	560	60,000	560
1994-06-16	565	569	542	542	39,000	542
1994-06-15	570	575	559	565	54,000	565
1994-06-14	562	572	555	560	77,000	560
1994-06-13	547	556	547	555	54,000	555
1994-06-10	536	545	533	545	50,000	545
1994-06-09	537	539	532	532	30,000	532
1994-06-08	539	539	529	531	30,000	531
1994-06-07	531	540	521	537	31,000	537
1994-06-06	545	545	526	527	16,000	527
1994-06-03	525	555	519	555	88,000	555
1994-06-02	508	520	508	515	28,000	515
1994-06-01	508	513	508	513	15,000	513
1994-05-31	515	518	515	515	45,000	515
1994-05-30	515	515	508	508	24,000	508
1994-05-27	510	515	510	515	9,000	515
1994-05-26	514	515	508	514	11,000	514
1994-05-25	515	515	507	510	15,000	510
1994-05-24	500	505	499	505	15,000	505
1994-05-23	507	507	492	495	16,000	495
1994-05-20	505	520	505	508	6,000	508
1994-05-19	508	511	505	505	18,000	505
1994-05-18	511	511	501	505	17,000	505
1994-05-17	511	535	510	525	20,000	525
1994-05-16	510	511	507	507	7,000	507
1994-05-13	520	520	505	511	22,000	511
1994-05-12	520	520	510	520	56,000	520
1994-05-11	536	536	516	520	26,000	520
1994-05-10	554	576	525	530	131,000	530
1994-05-09	570	571	561	561	180,000	561
1994-05-06	469	488	464	488	33,000	488
1994-05-02	470	470	470	470	2,000	470
1994-04-28	480	480	472	472	18,000	472
1994-04-27	471	479	465	479	16,000	479
1994-04-26	470	470	465	465	13,000	465
1994-04-25	480	485	471	471	32,000	471
1994-04-22	460	471	460	471	8,000	471
1994-04-21	471	471	450	452	12,000	452
1994-04-20	480	480	471	471	12,000	471
1994-04-19	477	478	472	473	13,000	473
1994-04-18	477	480	477	477	12,000	477
1994-04-15	465	479	465	471	9,000	471
1994-04-14	460	460	460	460	4,000	460
1994-04-13	455	460	455	460	2,000	460
1994-04-12	455	455	455	455	1,000	455
1994-04-08	465	465	460	460	13,000	460
1994-04-07	462	462	460	460	7,000	460
1994-04-06	441	442	435	442	14,000	442
1994-04-05	436	441	436	441	4,000	441
1994-04-04	435	435	431	431	3,000	431
1994-04-01	436	436	430	430	7,000	430
1994-03-31	430	430	430	430	4,000	430
1994-03-30	450	450	450	450	2,000	450
1994-03-28	460	460	460	460	1,000	460
1994-03-25	470	470	470	470	6,000	470
1994-03-24	455	456	455	456	5,000	456
1994-03-23	470	470	459	459	8,000	459
1994-03-22	476	476	470	470	7,000	470
1994-03-17	450	450	447	447	20,000	447
1994-03-16	450	450	430	430	34,000	430
1994-03-15	460	460	445	445	31,000	445
1994-03-14	455	457	455	455	21,000	455
1994-03-11	465	468	457	463	14,000	463
1994-03-09	453	455	442	455	9,000	455
1994-03-08	454	457	452	453	11,000	453
1994-03-07	462	462	461	461	7,000	461
1994-03-04	460	460	455	455	5,000	455
1994-03-03	459	460	456	460	9,000	460
1994-03-02	471	471	455	455	15,000	455
1994-03-01	466	471	466	471	10,000	471
1994-02-28	480	480	471	471	6,000	471
1994-02-25	490	490	482	487	3,000	487
1994-02-24	497	497	490	490	4,000	490
1994-02-23	498	499	498	498	9,000	498
1994-02-22	482	498	482	498	8,000	498
1994-02-21	480	480	480	480	2,000	480
1994-02-18	473	476	473	475	6,000	475
1994-02-17	466	467	466	467	7,000	467
1994-02-16	455	462	455	461	8,000	461
1994-02-15	465	465	460	460	8,000	460
1994-02-14	470	470	463	465	11,000	465
1994-02-10	466	472	466	472	8,000	472
1994-02-09	480	480	465	466	28,000	466
1994-02-08	492	495	486	490	19,000	490
1994-02-07	496	496	490	490	14,000	490
1994-02-04	501	502	490	495	10,000	495
1994-02-03	500	500	500	500	6,000	500
1994-02-02	497	530	497	530	17,000	530
1994-02-01	515	515	488	490	27,000	490
1994-01-31	502	516	502	515	18,000	515
1994-01-28	495	495	480	480	13,000	480
1994-01-27	506	506	495	495	23,000	495
1994-01-26	502	506	502	506	7,000	506
1994-01-25	496	501	495	500	17,000	500
1994-01-24	499	499	490	490	6,000	490
1994-01-21	535	535	516	516	9,000	516
1994-01-20	540	540	520	521	25,000	521
1994-01-19	520	540	519	540	29,000	540
1994-01-18	515	520	510	510	28,000	510
1994-01-17	520	520	510	510	20,000	510
1994-01-14	531	535	520	520	26,000	520
1994-01-13	525	543	525	530	49,000	530
1994-01-12	522	526	516	516	68,000	516
1994-01-11	551	560	521	526	39,000	526
1994-01-10	569	569	540	560	44,000	560
1994-01-07	570	570	550	560	152,000	560
1994-01-06	545	560	530	560	154,000	560
1994-01-05	480	520	480	520	40,000	520
1994-01-04	478	478	478	478	1,000	478

分割・併合履歴： [1990-03-27]1株→1.02株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31