6463 TPR(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 205 | 214 | 205 | 214 | 116,000 | 209.80 |
| 1983-12-27 | 205 | 208 | 192 | 200 | 63,000 | 196.08 |
| 1983-12-26 | 180 | 192 | 180 | 190 | 48,000 | 186.28 |
| 1983-12-24 | 176 | 176 | 176 | 176 | 3,000 | 172.55 |
| 1983-12-23 | 176 | 176 | 176 | 176 | 2,000 | 172.55 |
| 1983-12-22 | 176 | 176 | 176 | 176 | 3,000 | 172.55 |
| 1983-12-21 | 177 | 177 | 176 | 176 | 7,000 | 172.55 |
| 1983-12-20 | 176 | 176 | 176 | 176 | 2,000 | 172.55 |
| 1983-12-19 | 175 | 175 | 175 | 175 | 2,000 | 171.57 |
| 1983-12-17 | 178 | 178 | 178 | 178 | 3,000 | 174.51 |
| 1983-12-16 | 177 | 177 | 177 | 177 | 2,000 | 173.53 |
| 1983-12-15 | 177 | 177 | 176 | 176 | 11,000 | 172.55 |
| 1983-12-12 | 176 | 176 | 175 | 175 | 9,000 | 171.57 |
| 1983-12-09 | 176 | 176 | 176 | 176 | 6,000 | 172.55 |
| 1983-12-08 | 176 | 180 | 176 | 180 | 5,000 | 176.47 |
| 1983-12-06 | 180 | 180 | 175 | 175 | 19,000 | 171.57 |
| 1983-12-05 | 185 | 185 | 181 | 181 | 4,000 | 177.45 |
| 1983-12-03 | 181 | 185 | 181 | 184 | 7,000 | 180.39 |
| 1983-12-02 | 176 | 186 | 176 | 180 | 11,000 | 176.47 |
| 1983-12-01 | 175 | 175 | 175 | 175 | 6,000 | 171.57 |
| 1983-11-30 | 175 | 175 | 175 | 175 | 1,000 | 171.57 |
| 1983-11-29 | 176 | 176 | 175 | 175 | 3,000 | 171.57 |
| 1983-11-28 | 175 | 175 | 174 | 175 | 8,000 | 171.57 |
| 1983-11-26 | 174 | 175 | 174 | 174 | 6,000 | 170.59 |
| 1983-11-25 | 173 | 173 | 173 | 173 | 2,000 | 169.61 |
| 1983-11-24 | 172 | 172 | 172 | 172 | 9,000 | 168.63 |
| 1983-11-22 | 174 | 175 | 173 | 173 | 7,000 | 169.61 |
| 1983-11-18 | 175 | 175 | 174 | 174 | 6,000 | 170.59 |
| 1983-11-17 | 175 | 175 | 175 | 175 | 4,000 | 171.57 |
| 1983-11-16 | 175 | 175 | 173 | 173 | 12,000 | 169.61 |
| 1983-11-14 | 173 | 173 | 173 | 173 | 1,000 | 169.61 |
| 1983-11-11 | 171 | 171 | 171 | 171 | 5,000 | 167.65 |
| 1983-11-09 | 171 | 173 | 171 | 171 | 4,000 | 167.65 |
| 1983-11-07 | 173 | 173 | 171 | 171 | 7,000 | 167.65 |
| 1983-11-05 | 173 | 173 | 173 | 173 | 3,000 | 169.61 |
| 1983-10-31 | 170 | 173 | 170 | 171 | 4,000 | 167.65 |
| 1983-10-28 | 168 | 168 | 167 | 167 | 4,000 | 163.73 |
| 1983-10-22 | 171 | 171 | 167 | 167 | 15,000 | 163.73 |
| 1983-10-21 | 170 | 170 | 166 | 166 | 42,000 | 162.75 |
| 1983-10-19 | 170 | 170 | 170 | 170 | 1,000 | 166.67 |
| 1983-10-17 | 167 | 167 | 167 | 167 | 1,000 | 163.73 |
| 1983-10-12 | 173 | 173 | 173 | 173 | 1,000 | 169.61 |
| 1983-10-11 | 180 | 186 | 175 | 175 | 22,000 | 171.57 |
| 1983-10-07 | 170 | 170 | 168 | 168 | 21,000 | 164.71 |
| 1983-10-06 | 168 | 168 | 168 | 168 | 2,000 | 164.71 |
| 1983-10-05 | 167 | 167 | 167 | 167 | 2,000 | 163.73 |
| 1983-10-04 | 166 | 166 | 166 | 166 | 7,000 | 162.75 |
| 1983-10-03 | 166 | 166 | 166 | 166 | 3,000 | 162.75 |
| 1983-09-30 | 166 | 166 | 166 | 166 | 4,000 | 162.75 |
| 1983-09-29 | 166 | 166 | 166 | 166 | 2,000 | 162.75 |
| 1983-09-28 | 166 | 166 | 166 | 166 | 7,000 | 162.75 |
| 1983-09-26 | 166 | 166 | 166 | 166 | 2,000 | 162.75 |
| 1983-09-22 | 166 | 166 | 166 | 166 | 2,000 | 162.75 |
| 1983-09-20 | 170 | 170 | 170 | 170 | 3,000 | 166.67 |
| 1983-09-16 | 175 | 175 | 175 | 175 | 1,000 | 171.57 |
| 1983-09-13 | 178 | 178 | 178 | 178 | 1,000 | 174.51 |
| 1983-09-08 | 180 | 180 | 180 | 180 | 2,000 | 176.47 |
| 1983-09-07 | 179 | 180 | 175 | 175 | 9,000 | 171.57 |
| 1983-09-05 | 175 | 175 | 166 | 166 | 4,000 | 162.75 |
| 1983-09-02 | 180 | 180 | 180 | 180 | 1,000 | 176.47 |
| 1983-09-01 | 177 | 177 | 177 | 177 | 2,000 | 173.53 |
| 1983-08-31 | 167 | 167 | 167 | 167 | 4,000 | 163.73 |
| 1983-08-30 | 166 | 166 | 166 | 166 | 4,000 | 162.75 |
| 1983-08-29 | 165 | 165 | 165 | 165 | 2,000 | 161.77 |
| 1983-08-25 | 170 | 170 | 170 | 170 | 5,000 | 166.67 |
| 1983-08-22 | 170 | 171 | 170 | 171 | 3,000 | 167.65 |
| 1983-08-19 | 170 | 170 | 170 | 170 | 3,000 | 166.67 |
| 1983-08-17 | 170 | 170 | 170 | 170 | 2,000 | 166.67 |
| 1983-08-16 | 170 | 170 | 170 | 170 | 14,000 | 166.67 |
| 1983-08-12 | 170 | 170 | 170 | 170 | 2,000 | 166.67 |
| 1983-08-11 | 170 | 170 | 170 | 170 | 2,000 | 166.67 |
| 1983-08-10 | 170 | 170 | 170 | 170 | 2,000 | 166.67 |
| 1983-08-08 | 183 | 185 | 182 | 185 | 6,000 | 181.37 |
| 1983-08-06 | 170 | 185 | 170 | 185 | 16,000 | 181.37 |
| 1983-08-04 | 165 | 165 | 165 | 165 | 12,000 | 161.77 |
| 1983-08-03 | 180 | 180 | 179 | 179 | 6,000 | 175.49 |
| 1983-08-02 | 170 | 170 | 170 | 170 | 1,000 | 166.67 |
| 1983-08-01 | 174 | 174 | 170 | 170 | 5,000 | 166.67 |
| 1983-07-30 | 176 | 176 | 176 | 176 | 1,000 | 172.55 |
| 1983-07-29 | 177 | 177 | 176 | 176 | 7,000 | 172.55 |
| 1983-07-28 | 185 | 185 | 177 | 177 | 16,000 | 173.53 |
| 1983-07-27 | 180 | 180 | 179 | 179 | 14,000 | 175.49 |
| 1983-07-26 | 185 | 185 | 178 | 178 | 12,000 | 174.51 |
| 1983-07-25 | 185 | 185 | 185 | 185 | 3,000 | 181.37 |
| 1983-07-23 | 185 | 189 | 177 | 177 | 19,000 | 173.53 |
| 1983-07-22 | 183 | 185 | 183 | 185 | 9,000 | 181.37 |
| 1983-07-21 | 189 | 189 | 175 | 175 | 17,000 | 171.57 |
| 1983-07-20 | 184 | 184 | 171 | 173 | 14,000 | 169.61 |
| 1983-07-19 | 180 | 190 | 180 | 189 | 27,000 | 185.29 |
| 1983-07-18 | 164 | 170 | 164 | 170 | 8,000 | 166.67 |
| 1983-07-14 | 162 | 162 | 162 | 162 | 1,000 | 158.82 |
| 1983-07-13 | 162 | 162 | 162 | 162 | 4,000 | 158.82 |
| 1983-07-12 | 164 | 164 | 164 | 164 | 1,000 | 160.78 |
| 1983-07-11 | 160 | 160 | 160 | 160 | 19,000 | 156.86 |
| 1983-07-07 | 159 | 159 | 159 | 159 | 2,000 | 155.88 |
| 1983-07-05 | 159 | 159 | 159 | 159 | 1,000 | 155.88 |
| 1983-07-01 | 155 | 156 | 155 | 156 | 5,000 | 152.94 |
| 1983-06-30 | 160 | 160 | 160 | 160 | 2,000 | 156.86 |
| 1983-06-29 | 159 | 159 | 158 | 158 | 6,000 | 154.90 |
| 1983-06-28 | 160 | 160 | 160 | 160 | 1,000 | 156.86 |
| 1983-06-27 | 160 | 160 | 160 | 160 | 2,000 | 156.86 |
| 1983-06-23 | 160 | 160 | 160 | 160 | 3,000 | 156.86 |
| 1983-06-22 | 160 | 160 | 160 | 160 | 3,000 | 156.86 |
| 1983-06-20 | 160 | 160 | 160 | 160 | 5,000 | 156.86 |
| 1983-06-17 | 160 | 160 | 160 | 160 | 2,000 | 156.86 |
| 1983-06-16 | 160 | 160 | 160 | 160 | 3,000 | 156.86 |
| 1983-06-15 | 159 | 159 | 159 | 159 | 2,000 | 155.88 |
| 1983-06-14 | 160 | 160 | 158 | 158 | 6,000 | 154.90 |
| 1983-06-11 | 161 | 161 | 161 | 161 | 1,000 | 157.84 |
| 1983-06-10 | 160 | 160 | 160 | 160 | 3,000 | 156.86 |
| 1983-06-09 | 166 | 166 | 166 | 166 | 2,000 | 162.75 |
| 1983-06-08 | 165 | 165 | 165 | 165 | 3,000 | 161.77 |
| 1983-06-07 | 165 | 165 | 165 | 165 | 2,000 | 161.77 |
| 1983-06-06 | 165 | 165 | 165 | 165 | 3,000 | 161.77 |
| 1983-06-04 | 165 | 166 | 165 | 166 | 7,000 | 162.75 |
| 1983-06-03 | 165 | 165 | 165 | 165 | 13,000 | 161.77 |
| 1983-06-02 | 165 | 166 | 165 | 166 | 13,000 | 162.75 |
| 1983-06-01 | 165 | 165 | 165 | 165 | 14,000 | 161.77 |
| 1983-05-31 | 165 | 165 | 165 | 165 | 1,000 | 161.77 |
| 1983-05-30 | 169 | 169 | 165 | 165 | 6,000 | 161.77 |
| 1983-05-28 | 169 | 169 | 165 | 169 | 7,000 | 165.69 |
| 1983-05-27 | 170 | 170 | 170 | 170 | 2,000 | 166.67 |
| 1983-05-24 | 179 | 179 | 178 | 178 | 17,000 | 174.51 |
| 1983-05-23 | 179 | 179 | 179 | 179 | 5,000 | 175.49 |
| 1983-05-20 | 160 | 160 | 160 | 160 | 5,000 | 156.86 |
| 1983-05-19 | 170 | 170 | 168 | 168 | 3,000 | 164.71 |
| 1983-05-18 | 171 | 171 | 171 | 171 | 2,000 | 167.65 |
| 1983-05-17 | 176 | 176 | 170 | 170 | 4,000 | 166.67 |
| 1983-05-16 | 180 | 180 | 180 | 180 | 2,000 | 176.47 |
| 1983-05-14 | 180 | 180 | 180 | 180 | 2,000 | 176.47 |
| 1983-05-13 | 180 | 180 | 175 | 175 | 7,000 | 171.57 |
| 1983-05-12 | 182 | 183 | 182 | 183 | 3,000 | 179.41 |
| 1983-05-11 | 182 | 185 | 182 | 182 | 11,000 | 178.43 |
| 1983-05-10 | 190 | 191 | 189 | 189 | 26,000 | 185.29 |
| 1983-05-09 | 192 | 192 | 182 | 186 | 36,000 | 182.35 |
| 1983-05-07 | 170 | 185 | 170 | 182 | 32,000 | 178.43 |
| 1983-05-06 | 168 | 168 | 165 | 166 | 9,000 | 162.75 |
| 1983-05-04 | 168 | 168 | 168 | 168 | 4,000 | 164.71 |
| 1983-05-02 | 170 | 170 | 168 | 168 | 15,000 | 164.71 |
| 1983-04-30 | 163 | 170 | 163 | 170 | 6,000 | 166.67 |
| 1983-04-28 | 163 | 163 | 162 | 162 | 8,000 | 158.82 |
| 1983-04-27 | 161 | 162 | 161 | 162 | 12,000 | 158.82 |
| 1983-04-26 | 158 | 161 | 158 | 161 | 4,000 | 157.84 |
| 1983-04-23 | 159 | 161 | 158 | 158 | 13,000 | 154.90 |
| 1983-04-22 | 155 | 155 | 155 | 155 | 5,000 | 151.96 |
| 1983-04-21 | 160 | 160 | 155 | 155 | 11,000 | 151.96 |
| 1983-04-20 | 155 | 155 | 155 | 155 | 6,000 | 151.96 |
| 1983-04-18 | 161 | 161 | 161 | 161 | 2,000 | 157.84 |
| 1983-04-15 | 153 | 153 | 153 | 153 | 6,000 | 150 |
| 1983-04-14 | 161 | 161 | 151 | 151 | 9,000 | 148.04 |
| 1983-04-13 | 160 | 160 | 160 | 160 | 1,000 | 156.86 |
| 1983-04-12 | 161 | 161 | 151 | 151 | 6,000 | 148.04 |
| 1983-04-09 | 162 | 162 | 160 | 161 | 5,000 | 157.84 |
| 1983-04-08 | 155 | 160 | 152 | 160 | 17,000 | 156.86 |
| 1983-04-06 | 155 | 155 | 155 | 155 | 2,000 | 151.96 |
| 1983-04-05 | 155 | 155 | 155 | 155 | 10,000 | 151.96 |
| 1983-04-04 | 160 | 160 | 160 | 160 | 7,000 | 156.86 |
| 1983-04-02 | 160 | 160 | 160 | 160 | 5,000 | 156.86 |
| 1983-04-01 | 160 | 160 | 160 | 160 | 3,000 | 156.86 |
| 1983-03-31 | 157 | 157 | 157 | 157 | 2,000 | 153.92 |
| 1983-03-30 | 160 | 160 | 160 | 160 | 2,000 | 156.86 |
| 1983-03-29 | 157 | 157 | 157 | 157 | 5,000 | 153.92 |
| 1983-03-26 | 160 | 160 | 160 | 160 | 3,000 | 156.86 |
| 1983-03-25 | 160 | 160 | 160 | 160 | 2,000 | 156.86 |
| 1983-03-24 | 160 | 160 | 160 | 160 | 7,000 | 156.86 |
| 1983-03-23 | 160 | 160 | 157 | 157 | 2,000 | 153.92 |
| 1983-03-18 | 158 | 158 | 156 | 156 | 12,000 | 152.94 |
| 1983-03-16 | 156 | 156 | 156 | 156 | 1,000 | 152.94 |
| 1983-03-15 | 165 | 165 | 160 | 160 | 5,000 | 156.86 |
| 1983-03-14 | 160 | 160 | 160 | 160 | 1,000 | 156.86 |
| 1983-03-11 | 160 | 170 | 160 | 169 | 21,000 | 165.69 |
| 1983-03-09 | 152 | 152 | 152 | 152 | 4,000 | 149.02 |
| 1983-03-08 | 151 | 151 | 151 | 151 | 2,000 | 148.04 |
| 1983-03-07 | 151 | 151 | 151 | 151 | 5,000 | 148.04 |
| 1983-03-05 | 151 | 151 | 151 | 151 | 5,000 | 148.04 |
| 1983-03-04 | 151 | 151 | 151 | 151 | 4,000 | 148.04 |
| 1983-03-03 | 151 | 151 | 151 | 151 | 7,000 | 148.04 |
| 1983-03-02 | 151 | 151 | 151 | 151 | 2,000 | 148.04 |
| 1983-03-01 | 156 | 156 | 150 | 150 | 5,000 | 147.06 |
| 1983-02-28 | 156 | 156 | 156 | 156 | 1,000 | 152.94 |
| 1983-02-25 | 155 | 156 | 155 | 156 | 6,000 | 152.94 |
| 1983-02-23 | 156 | 156 | 155 | 156 | 5,000 | 152.94 |
| 1983-02-22 | 160 | 160 | 156 | 157 | 8,000 | 153.92 |
| 1983-02-21 | 164 | 164 | 160 | 160 | 12,000 | 156.86 |
| 1983-02-18 | 161 | 161 | 160 | 160 | 6,000 | 156.86 |
| 1983-02-17 | 156 | 160 | 156 | 156 | 7,000 | 152.94 |
| 1983-02-16 | 165 | 165 | 159 | 159 | 8,000 | 155.88 |
| 1983-02-15 | 172 | 172 | 170 | 170 | 10,000 | 166.67 |
| 1983-02-14 | 173 | 173 | 172 | 172 | 4,000 | 168.63 |
| 1983-02-12 | 173 | 173 | 172 | 172 | 18,000 | 168.63 |
| 1983-02-10 | 174 | 175 | 173 | 174 | 9,000 | 170.59 |
| 1983-02-09 | 174 | 179 | 174 | 177 | 10,000 | 173.53 |
| 1983-02-08 | 176 | 176 | 172 | 172 | 31,000 | 168.63 |
| 1983-02-07 | 180 | 180 | 175 | 175 | 37,000 | 171.57 |
| 1983-02-05 | 165 | 170 | 165 | 166 | 15,000 | 162.75 |
| 1983-02-04 | 165 | 165 | 165 | 165 | 15,000 | 161.77 |
| 1983-02-03 | 150 | 150 | 150 | 150 | 5,000 | 147.06 |
| 1983-02-02 | 145 | 145 | 145 | 145 | 6,000 | 142.16 |
| 1983-02-01 | 142 | 143 | 142 | 143 | 2,000 | 140.20 |
| 1983-01-31 | 141 | 141 | 140 | 140 | 6,000 | 137.26 |
| 1983-01-28 | 148 | 148 | 146 | 146 | 3,000 | 143.14 |
| 1983-01-27 | 148 | 148 | 148 | 148 | 9,000 | 145.10 |
| 1983-01-25 | 149 | 149 | 148 | 148 | 3,000 | 145.10 |
| 1983-01-24 | 150 | 150 | 148 | 149 | 4,000 | 146.08 |
| 1983-01-22 | 149 | 149 | 149 | 149 | 4,000 | 146.08 |
| 1983-01-21 | 149 | 149 | 149 | 149 | 6,000 | 146.08 |
| 1983-01-20 | 150 | 150 | 150 | 150 | 4,000 | 147.06 |
| 1983-01-19 | 152 | 152 | 152 | 152 | 1,000 | 149.02 |
| 1983-01-18 | 150 | 150 | 150 | 150 | 2,000 | 147.06 |
| 1983-01-17 | 148 | 148 | 148 | 148 | 2,000 | 145.10 |
| 1983-01-13 | 147 | 147 | 147 | 147 | 2,000 | 144.12 |
| 1983-01-12 | 150 | 150 | 146 | 146 | 9,000 | 143.14 |
| 1983-01-11 | 146 | 150 | 146 | 150 | 10,000 | 147.06 |
| 1983-01-10 | 146 | 146 | 146 | 146 | 8,000 | 143.14 |
| 1983-01-08 | 146 | 146 | 146 | 146 | 8,000 | 143.14 |
| 1983-01-07 | 145 | 148 | 145 | 148 | 11,000 | 145.10 |
| 1983-01-06 | 148 | 148 | 148 | 148 | 4,000 | 145.10 |
分割・併合履歴 ： [1990-03-27]1株→1.02株