6463 TPR(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 270 | 270 | 266 | 266 | 3,000 | 260.78 |
| 1984-12-27 | 270 | 270 | 266 | 269 | 17,000 | 263.73 |
| 1984-12-26 | 273 | 273 | 270 | 270 | 6,000 | 264.71 |
| 1984-12-25 | 270 | 271 | 270 | 271 | 4,000 | 265.69 |
| 1984-12-24 | 270 | 270 | 265 | 265 | 15,000 | 259.80 |
| 1984-12-22 | 280 | 280 | 275 | 278 | 11,000 | 272.55 |
| 1984-12-21 | 285 | 285 | 280 | 280 | 11,000 | 274.51 |
| 1984-12-20 | 286 | 286 | 285 | 285 | 17,000 | 279.41 |
| 1984-12-19 | 286 | 286 | 286 | 286 | 1,000 | 280.39 |
| 1984-12-18 | 290 | 290 | 285 | 285 | 16,000 | 279.41 |
| 1984-12-17 | 290 | 290 | 285 | 288 | 14,000 | 282.35 |
| 1984-12-14 | 285 | 285 | 285 | 285 | 6,000 | 279.41 |
| 1984-12-13 | 285 | 285 | 282 | 282 | 19,000 | 276.47 |
| 1984-12-12 | 280 | 285 | 280 | 280 | 15,000 | 274.51 |
| 1984-12-11 | 300 | 300 | 300 | 300 | 5,000 | 294.12 |
| 1984-12-10 | 313 | 315 | 300 | 300 | 30,000 | 294.12 |
| 1984-12-07 | 318 | 324 | 317 | 317 | 40,000 | 310.78 |
| 1984-12-06 | 312 | 320 | 312 | 317 | 84,000 | 310.78 |
| 1984-12-05 | 305 | 330 | 305 | 325 | 124,000 | 318.63 |
| 1984-12-04 | 305 | 308 | 300 | 300 | 58,000 | 294.12 |
| 1984-12-03 | 300 | 305 | 295 | 305 | 47,000 | 299.02 |
| 1984-12-01 | 275 | 280 | 271 | 280 | 6,000 | 274.51 |
| 1984-11-30 | 280 | 280 | 275 | 275 | 22,000 | 269.61 |
| 1984-11-29 | 285 | 290 | 285 | 290 | 14,000 | 284.31 |
| 1984-11-28 | 269 | 285 | 269 | 285 | 9,000 | 279.41 |
| 1984-11-27 | 266 | 266 | 266 | 266 | 24,000 | 260.78 |
| 1984-11-26 | 280 | 285 | 280 | 285 | 19,000 | 279.41 |
| 1984-11-24 | 285 | 285 | 285 | 285 | 20,000 | 279.41 |
| 1984-11-22 | 309 | 309 | 298 | 303 | 113,000 | 297.06 |
| 1984-11-21 | 280 | 305 | 280 | 298 | 73,000 | 292.16 |
| 1984-11-20 | 270 | 275 | 270 | 272 | 9,000 | 266.67 |
| 1984-11-19 | 270 | 270 | 270 | 270 | 10,000 | 264.71 |
| 1984-11-17 | 268 | 268 | 266 | 267 | 9,000 | 261.77 |
| 1984-11-16 | 268 | 268 | 267 | 268 | 8,000 | 262.75 |
| 1984-11-15 | 268 | 268 | 267 | 267 | 5,000 | 261.77 |
| 1984-11-14 | 265 | 266 | 265 | 266 | 23,000 | 260.78 |
| 1984-11-13 | 266 | 266 | 265 | 265 | 11,000 | 259.80 |
| 1984-11-12 | 263 | 263 | 263 | 263 | 11,000 | 257.84 |
| 1984-11-09 | 262 | 262 | 261 | 262 | 10,000 | 256.86 |
| 1984-11-08 | 264 | 270 | 264 | 270 | 8,000 | 264.71 |
| 1984-11-07 | 279 | 279 | 261 | 261 | 17,000 | 255.88 |
| 1984-11-06 | 279 | 280 | 275 | 280 | 24,000 | 274.51 |
| 1984-11-05 | 271 | 271 | 264 | 264 | 21,000 | 258.82 |
| 1984-11-01 | 269 | 269 | 269 | 269 | 3,000 | 263.73 |
| 1984-10-31 | 268 | 275 | 268 | 275 | 9,000 | 269.61 |
| 1984-10-30 | 270 | 275 | 265 | 270 | 21,000 | 264.71 |
| 1984-10-29 | 279 | 280 | 279 | 279 | 11,000 | 273.53 |
| 1984-10-27 | 281 | 281 | 280 | 281 | 10,000 | 275.49 |
| 1984-10-26 | 271 | 275 | 271 | 275 | 13,000 | 269.61 |
| 1984-10-25 | 276 | 277 | 261 | 261 | 24,000 | 255.88 |
| 1984-10-24 | 274 | 280 | 274 | 280 | 6,000 | 274.51 |
| 1984-10-23 | 266 | 272 | 266 | 271 | 47,000 | 265.69 |
| 1984-10-22 | 289 | 289 | 270 | 270 | 33,000 | 264.71 |
| 1984-10-20 | 288 | 290 | 287 | 290 | 31,000 | 284.31 |
| 1984-10-19 | 280 | 290 | 280 | 287 | 64,000 | 281.37 |
| 1984-10-18 | 302 | 304 | 273 | 285 | 150,000 | 279.41 |
| 1984-10-17 | 310 | 313 | 302 | 302 | 112,000 | 296.08 |
| 1984-10-16 | 350 | 350 | 309 | 310 | 393,000 | 303.92 |
| 1984-10-15 | 317 | 325 | 310 | 325 | 365,000 | 318.63 |
| 1984-10-12 | 295 | 298 | 270 | 275 | 284,000 | 269.61 |
| 1984-10-11 | 261 | 290 | 261 | 286 | 344,000 | 280.39 |
| 1984-10-09 | 249 | 249 | 239 | 249 | 58,000 | 244.12 |
| 1984-10-08 | 249 | 249 | 245 | 248 | 28,000 | 243.14 |
| 1984-10-06 | 230 | 245 | 230 | 245 | 22,000 | 240.20 |
| 1984-10-05 | 228 | 230 | 228 | 230 | 19,000 | 225.49 |
| 1984-10-04 | 215 | 218 | 215 | 218 | 16,000 | 213.73 |
| 1984-10-03 | 215 | 216 | 214 | 215 | 19,000 | 210.78 |
| 1984-10-02 | 226 | 226 | 215 | 215 | 8,000 | 210.78 |
| 1984-10-01 | 226 | 228 | 226 | 226 | 6,000 | 221.57 |
| 1984-09-29 | 225 | 225 | 225 | 225 | 2,000 | 220.59 |
| 1984-09-28 | 215 | 215 | 215 | 215 | 1,000 | 210.78 |
| 1984-09-27 | 210 | 210 | 210 | 210 | 2,000 | 205.88 |
| 1984-09-26 | 202 | 202 | 202 | 202 | 9,000 | 198.04 |
| 1984-09-25 | 213 | 213 | 212 | 213 | 10,000 | 208.82 |
| 1984-09-22 | 213 | 215 | 213 | 213 | 6,000 | 208.82 |
| 1984-09-21 | 215 | 215 | 211 | 211 | 9,000 | 206.86 |
| 1984-09-20 | 212 | 215 | 212 | 215 | 12,000 | 210.78 |
| 1984-09-19 | 211 | 215 | 211 | 215 | 8,000 | 210.78 |
| 1984-09-18 | 220 | 220 | 219 | 220 | 13,000 | 215.69 |
| 1984-09-17 | 220 | 221 | 220 | 221 | 13,000 | 216.67 |
| 1984-09-14 | 221 | 221 | 220 | 220 | 7,000 | 215.69 |
| 1984-09-13 | 221 | 221 | 220 | 220 | 44,000 | 215.69 |
| 1984-09-12 | 221 | 224 | 220 | 221 | 8,000 | 216.67 |
| 1984-09-11 | 222 | 225 | 220 | 220 | 8,000 | 215.69 |
| 1984-09-10 | 220 | 220 | 220 | 220 | 8,000 | 215.69 |
| 1984-09-07 | 235 | 236 | 235 | 235 | 16,000 | 230.39 |
| 1984-09-06 | 249 | 249 | 240 | 240 | 34,000 | 235.29 |
| 1984-09-05 | 250 | 250 | 245 | 250 | 106,000 | 245.10 |
| 1984-09-04 | 235 | 250 | 235 | 250 | 110,000 | 245.10 |
| 1984-09-03 | 232 | 233 | 229 | 230 | 27,000 | 225.49 |
| 1984-09-01 | 217 | 217 | 214 | 214 | 4,000 | 209.80 |
| 1984-08-31 | 215 | 215 | 210 | 210 | 21,000 | 205.88 |
| 1984-08-30 | 217 | 217 | 210 | 215 | 15,000 | 210.78 |
| 1984-08-29 | 218 | 218 | 216 | 217 | 23,000 | 212.75 |
| 1984-08-28 | 219 | 219 | 219 | 219 | 10,000 | 214.71 |
| 1984-08-27 | 219 | 219 | 219 | 219 | 10,000 | 214.71 |
| 1984-08-25 | 220 | 225 | 220 | 221 | 8,000 | 216.67 |
| 1984-08-24 | 217 | 217 | 216 | 216 | 9,000 | 211.77 |
| 1984-08-23 | 223 | 237 | 215 | 235 | 20,000 | 230.39 |
| 1984-08-22 | 202 | 203 | 200 | 203 | 23,000 | 199.02 |
| 1984-08-21 | 200 | 202 | 200 | 201 | 21,000 | 197.06 |
| 1984-08-20 | 200 | 200 | 200 | 200 | 19,000 | 196.08 |
| 1984-08-18 | 200 | 200 | 200 | 200 | 3,000 | 196.08 |
| 1984-08-17 | 195 | 200 | 195 | 200 | 12,000 | 196.08 |
| 1984-08-16 | 195 | 195 | 195 | 195 | 5,000 | 191.18 |
| 1984-08-15 | 195 | 195 | 190 | 190 | 7,000 | 186.28 |
| 1984-08-14 | 199 | 199 | 195 | 195 | 5,000 | 191.18 |
| 1984-08-13 | 200 | 200 | 200 | 200 | 3,000 | 196.08 |
| 1984-08-10 | 200 | 200 | 195 | 195 | 6,000 | 191.18 |
| 1984-08-09 | 200 | 200 | 200 | 200 | 3,000 | 196.08 |
| 1984-08-07 | 200 | 200 | 200 | 200 | 7,000 | 196.08 |
| 1984-08-06 | 200 | 201 | 200 | 200 | 14,000 | 196.08 |
| 1984-08-04 | 200 | 200 | 200 | 200 | 5,000 | 196.08 |
| 1984-08-03 | 201 | 201 | 200 | 200 | 9,000 | 196.08 |
| 1984-08-02 | 201 | 201 | 201 | 201 | 6,000 | 197.06 |
| 1984-08-01 | 201 | 202 | 201 | 201 | 16,000 | 197.06 |
| 1984-07-31 | 200 | 200 | 200 | 200 | 5,000 | 196.08 |
| 1984-07-30 | 220 | 220 | 215 | 215 | 14,000 | 210.78 |
| 1984-07-28 | 223 | 223 | 221 | 221 | 6,000 | 216.67 |
| 1984-07-27 | 222 | 226 | 222 | 225 | 11,000 | 220.59 |
| 1984-07-26 | 221 | 221 | 220 | 221 | 16,000 | 216.67 |
| 1984-07-25 | 220 | 224 | 220 | 220 | 15,000 | 215.69 |
| 1984-07-24 | 224 | 224 | 215 | 220 | 10,000 | 215.69 |
| 1984-07-23 | 243 | 243 | 226 | 226 | 39,000 | 221.57 |
| 1984-07-20 | 236 | 243 | 230 | 238 | 55,000 | 233.33 |
| 1984-07-19 | 244 | 245 | 240 | 240 | 55,000 | 235.29 |
| 1984-07-18 | 245 | 251 | 240 | 245 | 65,000 | 240.20 |
| 1984-07-17 | 258 | 260 | 233 | 235 | 98,000 | 230.39 |
| 1984-07-16 | 260 | 270 | 258 | 261 | 380,000 | 255.88 |
| 1984-07-13 | 240 | 260 | 240 | 255 | 324,000 | 250 |
| 1984-07-12 | 222 | 230 | 222 | 222 | 35,000 | 217.65 |
| 1984-07-11 | 223 | 225 | 220 | 225 | 25,000 | 220.59 |
| 1984-07-10 | 216 | 228 | 216 | 228 | 33,000 | 223.53 |
| 1984-07-09 | 230 | 230 | 225 | 225 | 32,000 | 220.59 |
| 1984-07-07 | 214 | 225 | 213 | 225 | 25,000 | 220.59 |
| 1984-07-06 | 210 | 217 | 210 | 211 | 25,000 | 206.86 |
| 1984-07-05 | 220 | 220 | 211 | 211 | 43,000 | 206.86 |
| 1984-07-04 | 229 | 232 | 216 | 216 | 104,000 | 211.77 |
| 1984-07-03 | 214 | 230 | 212 | 230 | 164,000 | 225.49 |
| 1984-07-02 | 210 | 211 | 209 | 209 | 49,000 | 204.90 |
| 1984-06-30 | 204 | 209 | 203 | 205 | 15,000 | 200.98 |
| 1984-06-29 | 200 | 204 | 200 | 200 | 17,000 | 196.08 |
| 1984-06-28 | 200 | 205 | 200 | 200 | 14,000 | 196.08 |
| 1984-06-27 | 191 | 195 | 190 | 195 | 10,000 | 191.18 |
| 1984-06-26 | 185 | 185 | 185 | 185 | 2,000 | 181.37 |
| 1984-06-23 | 179 | 180 | 179 | 180 | 3,000 | 176.47 |
| 1984-06-22 | 178 | 178 | 178 | 178 | 3,000 | 174.51 |
| 1984-06-20 | 172 | 175 | 172 | 175 | 14,000 | 171.57 |
| 1984-06-18 | 171 | 171 | 171 | 171 | 8,000 | 167.65 |
| 1984-06-16 | 172 | 172 | 172 | 172 | 1,000 | 168.63 |
| 1984-06-08 | 172 | 180 | 172 | 180 | 2,000 | 176.47 |
| 1984-06-07 | 171 | 171 | 171 | 171 | 6,000 | 167.65 |
| 1984-06-05 | 171 | 171 | 171 | 171 | 4,000 | 167.65 |
| 1984-06-02 | 171 | 171 | 171 | 171 | 1,000 | 167.65 |
| 1984-05-29 | 171 | 171 | 170 | 170 | 6,000 | 166.67 |
| 1984-05-25 | 180 | 180 | 180 | 180 | 1,000 | 176.47 |
| 1984-05-24 | 182 | 182 | 180 | 180 | 14,000 | 176.47 |
| 1984-05-23 | 182 | 182 | 182 | 182 | 1,000 | 178.43 |
| 1984-05-22 | 181 | 181 | 181 | 181 | 3,000 | 177.45 |
| 1984-05-21 | 180 | 180 | 180 | 180 | 3,000 | 176.47 |
| 1984-05-19 | 186 | 186 | 186 | 186 | 6,000 | 182.35 |
| 1984-05-18 | 186 | 186 | 186 | 186 | 1,000 | 182.35 |
| 1984-05-16 | 186 | 186 | 186 | 186 | 3,000 | 182.35 |
| 1984-05-15 | 186 | 190 | 186 | 190 | 4,000 | 186.28 |
| 1984-05-14 | 185 | 185 | 185 | 185 | 5,000 | 181.37 |
| 1984-05-09 | 183 | 183 | 183 | 183 | 2,000 | 179.41 |
| 1984-05-07 | 181 | 183 | 181 | 183 | 6,000 | 179.41 |
| 1984-05-04 | 180 | 180 | 180 | 180 | 8,000 | 176.47 |
| 1984-04-27 | 182 | 183 | 182 | 183 | 4,000 | 179.41 |
| 1984-04-26 | 181 | 181 | 181 | 181 | 2,000 | 177.45 |
| 1984-04-25 | 181 | 181 | 181 | 181 | 1,000 | 177.45 |
| 1984-04-23 | 191 | 191 | 191 | 191 | 5,000 | 187.26 |
| 1984-04-21 | 190 | 190 | 190 | 190 | 2,000 | 186.28 |
| 1984-04-19 | 182 | 182 | 182 | 182 | 3,000 | 178.43 |
| 1984-04-18 | 181 | 181 | 181 | 181 | 3,000 | 177.45 |
| 1984-04-17 | 181 | 181 | 181 | 181 | 1,000 | 177.45 |
| 1984-04-16 | 181 | 181 | 181 | 181 | 2,000 | 177.45 |
| 1984-04-13 | 181 | 181 | 181 | 181 | 1,000 | 177.45 |
| 1984-04-11 | 189 | 189 | 178 | 178 | 7,000 | 174.51 |
| 1984-04-10 | 190 | 190 | 190 | 190 | 5,000 | 186.28 |
| 1984-04-09 | 189 | 189 | 189 | 189 | 1,000 | 185.29 |
| 1984-04-06 | 178 | 190 | 178 | 190 | 5,000 | 186.28 |
| 1984-04-04 | 180 | 180 | 176 | 177 | 11,000 | 173.53 |
| 1984-04-03 | 182 | 182 | 182 | 182 | 2,000 | 178.43 |
| 1984-04-02 | 182 | 182 | 182 | 182 | 2,000 | 178.43 |
| 1984-03-31 | 182 | 182 | 182 | 182 | 1,000 | 178.43 |
| 1984-03-30 | 190 | 190 | 180 | 180 | 10,000 | 176.47 |
| 1984-03-29 | 189 | 189 | 189 | 189 | 1,000 | 185.29 |
| 1984-03-28 | 190 | 190 | 190 | 190 | 8,000 | 186.28 |
| 1984-03-27 | 196 | 196 | 190 | 190 | 6,000 | 186.28 |
| 1984-03-26 | 196 | 196 | 196 | 196 | 2,000 | 192.16 |
| 1984-03-24 | 196 | 196 | 195 | 195 | 6,000 | 191.18 |
| 1984-03-23 | 200 | 201 | 200 | 200 | 12,000 | 196.08 |
| 1984-03-22 | 197 | 197 | 197 | 197 | 4,000 | 193.14 |
| 1984-03-19 | 196 | 196 | 196 | 196 | 11,000 | 192.16 |
| 1984-03-16 | 196 | 196 | 196 | 196 | 3,000 | 192.16 |
| 1984-03-13 | 196 | 196 | 196 | 196 | 1,000 | 192.16 |
| 1984-03-12 | 198 | 198 | 193 | 193 | 3,000 | 189.22 |
| 1984-03-08 | 200 | 200 | 192 | 193 | 6,000 | 189.22 |
| 1984-03-07 | 195 | 195 | 195 | 195 | 1,000 | 191.18 |
| 1984-03-06 | 190 | 204 | 190 | 204 | 8,000 | 200 |
| 1984-03-05 | 195 | 195 | 195 | 195 | 2,000 | 191.18 |
| 1984-03-03 | 201 | 201 | 201 | 201 | 4,000 | 197.06 |
| 1984-03-01 | 204 | 204 | 204 | 204 | 1,000 | 200 |
| 1984-02-29 | 205 | 205 | 201 | 201 | 4,000 | 197.06 |
| 1984-02-28 | 210 | 210 | 210 | 210 | 1,000 | 205.88 |
| 1984-02-27 | 218 | 218 | 208 | 208 | 21,000 | 203.92 |
| 1984-02-25 | 218 | 220 | 218 | 220 | 31,000 | 215.69 |
| 1984-02-24 | 208 | 230 | 208 | 230 | 55,000 | 225.49 |
| 1984-02-22 | 207 | 208 | 206 | 208 | 13,000 | 203.92 |
| 1984-02-21 | 199 | 208 | 199 | 208 | 13,000 | 203.92 |
| 1984-02-20 | 195 | 200 | 195 | 200 | 8,000 | 196.08 |
| 1984-02-17 | 191 | 197 | 191 | 197 | 5,000 | 193.14 |
| 1984-02-16 | 194 | 197 | 191 | 197 | 4,000 | 193.14 |
| 1984-02-15 | 197 | 197 | 195 | 195 | 2,000 | 191.18 |
| 1984-02-14 | 197 | 197 | 197 | 197 | 3,000 | 193.14 |
| 1984-02-13 | 200 | 200 | 194 | 194 | 3,000 | 190.20 |
| 1984-02-10 | 204 | 204 | 200 | 200 | 12,000 | 196.08 |
| 1984-02-09 | 195 | 200 | 195 | 200 | 21,000 | 196.08 |
| 1984-02-08 | 197 | 197 | 197 | 197 | 2,000 | 193.14 |
| 1984-02-06 | 208 | 208 | 192 | 192 | 10,000 | 188.24 |
| 1984-02-04 | 198 | 205 | 198 | 205 | 4,000 | 200.98 |
| 1984-02-03 | 205 | 210 | 195 | 195 | 21,000 | 191.18 |
| 1984-02-01 | 205 | 205 | 205 | 205 | 23,000 | 200.98 |
| 1984-01-31 | 210 | 210 | 205 | 205 | 10,000 | 200.98 |
| 1984-01-30 | 205 | 210 | 205 | 210 | 27,000 | 205.88 |
| 1984-01-28 | 207 | 207 | 207 | 207 | 7,000 | 202.94 |
| 1984-01-27 | 207 | 208 | 207 | 208 | 4,000 | 203.92 |
| 1984-01-26 | 205 | 207 | 205 | 205 | 13,000 | 200.98 |
| 1984-01-25 | 200 | 200 | 200 | 200 | 12,000 | 196.08 |
| 1984-01-24 | 196 | 200 | 196 | 200 | 9,000 | 196.08 |
| 1984-01-23 | 194 | 194 | 194 | 194 | 5,000 | 190.20 |
| 1984-01-21 | 194 | 194 | 193 | 193 | 2,000 | 189.22 |
| 1984-01-20 | 193 | 193 | 193 | 193 | 1,000 | 189.22 |
| 1984-01-19 | 190 | 192 | 190 | 192 | 22,000 | 188.24 |
| 1984-01-17 | 191 | 191 | 190 | 190 | 7,000 | 186.28 |
| 1984-01-13 | 195 | 195 | 190 | 190 | 14,000 | 186.28 |
| 1984-01-12 | 201 | 201 | 195 | 195 | 8,000 | 191.18 |
| 1984-01-11 | 210 | 210 | 205 | 205 | 5,000 | 200.98 |
| 1984-01-10 | 215 | 215 | 210 | 210 | 13,000 | 205.88 |
| 1984-01-09 | 208 | 215 | 208 | 215 | 25,000 | 210.78 |
| 1984-01-07 | 210 | 210 | 208 | 208 | 10,000 | 203.92 |
| 1984-01-06 | 208 | 220 | 208 | 210 | 20,000 | 205.88 |
| 1984-01-05 | 222 | 222 | 204 | 204 | 34,000 | 200 |
| 1984-01-04 | 226 | 230 | 226 | 227 | 68,000 | 222.55 |
分割・併合履歴 ： [1990-03-27]1株→1.02株