6463 TPR(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-27 | 340 | 340 | 340 | 340 | 12,000 | 333.33 |
| 1985-12-26 | 350 | 350 | 350 | 350 | 4,000 | 343.14 |
| 1985-12-25 | 364 | 364 | 360 | 360 | 4,000 | 352.94 |
| 1985-12-24 | 364 | 364 | 356 | 361 | 6,000 | 353.92 |
| 1985-12-23 | 358 | 365 | 355 | 355 | 11,000 | 348.04 |
| 1985-12-21 | 348 | 351 | 348 | 351 | 5,000 | 344.12 |
| 1985-12-20 | 350 | 358 | 350 | 358 | 5,000 | 350.98 |
| 1985-12-19 | 350 | 350 | 350 | 350 | 1,000 | 343.14 |
| 1985-12-18 | 345 | 350 | 345 | 350 | 4,000 | 343.14 |
| 1985-12-17 | 345 | 345 | 341 | 341 | 7,000 | 334.31 |
| 1985-12-16 | 340 | 340 | 340 | 340 | 1,000 | 333.33 |
| 1985-12-13 | 359 | 359 | 355 | 355 | 3,000 | 348.04 |
| 1985-12-12 | 350 | 359 | 350 | 359 | 6,000 | 351.96 |
| 1985-12-11 | 345 | 350 | 340 | 350 | 11,000 | 343.14 |
| 1985-12-10 | 341 | 346 | 340 | 346 | 18,000 | 339.22 |
| 1985-12-09 | 346 | 346 | 346 | 346 | 4,000 | 339.22 |
| 1985-12-06 | 335 | 341 | 335 | 341 | 5,000 | 334.31 |
| 1985-12-05 | 350 | 350 | 340 | 340 | 7,000 | 333.33 |
| 1985-12-04 | 360 | 360 | 340 | 340 | 10,000 | 333.33 |
| 1985-12-03 | 350 | 350 | 350 | 350 | 2,000 | 343.14 |
| 1985-12-02 | 356 | 360 | 355 | 360 | 8,000 | 352.94 |
| 1985-11-30 | 357 | 360 | 357 | 360 | 7,000 | 352.94 |
| 1985-11-29 | 355 | 355 | 355 | 355 | 2,000 | 348.04 |
| 1985-11-28 | 361 | 361 | 355 | 355 | 3,000 | 348.04 |
| 1985-11-27 | 345 | 360 | 345 | 360 | 10,000 | 352.94 |
| 1985-11-26 | 354 | 354 | 345 | 345 | 11,000 | 338.24 |
| 1985-11-25 | 363 | 363 | 357 | 357 | 22,000 | 350 |
| 1985-11-22 | 361 | 369 | 361 | 363 | 27,000 | 355.88 |
| 1985-11-21 | 354 | 357 | 350 | 356 | 17,000 | 349.02 |
| 1985-11-20 | 368 | 368 | 354 | 354 | 20,000 | 347.06 |
| 1985-11-19 | 393 | 393 | 370 | 370 | 65,000 | 362.75 |
| 1985-11-18 | 386 | 398 | 380 | 393 | 45,000 | 385.29 |
| 1985-11-16 | 389 | 392 | 383 | 392 | 77,000 | 384.31 |
| 1985-11-15 | 375 | 401 | 375 | 390 | 237,000 | 382.35 |
| 1985-11-14 | 348 | 365 | 348 | 365 | 67,000 | 357.84 |
| 1985-11-13 | 349 | 349 | 348 | 348 | 7,000 | 341.18 |
| 1985-11-12 | 343 | 343 | 343 | 343 | 1,000 | 336.28 |
| 1985-11-11 | 350 | 350 | 343 | 350 | 13,000 | 343.14 |
| 1985-11-08 | 340 | 359 | 340 | 359 | 57,000 | 351.96 |
| 1985-11-07 | 340 | 340 | 337 | 340 | 10,000 | 333.33 |
| 1985-11-06 | 338 | 340 | 338 | 340 | 5,000 | 333.33 |
| 1985-11-05 | 340 | 340 | 340 | 340 | 5,000 | 333.33 |
| 1985-11-02 | 343 | 343 | 342 | 342 | 5,000 | 335.29 |
| 1985-11-01 | 345 | 345 | 342 | 342 | 4,000 | 335.29 |
| 1985-10-31 | 340 | 340 | 340 | 340 | 4,000 | 333.33 |
| 1985-10-30 | 336 | 340 | 336 | 340 | 4,000 | 333.33 |
| 1985-10-29 | 335 | 335 | 330 | 335 | 42,000 | 328.43 |
| 1985-10-28 | 330 | 330 | 330 | 330 | 3,000 | 323.53 |
| 1985-10-23 | 365 | 365 | 350 | 350 | 28,000 | 343.14 |
| 1985-10-22 | 365 | 393 | 365 | 368 | 211,000 | 360.78 |
| 1985-10-21 | 340 | 360 | 340 | 360 | 28,000 | 352.94 |
| 1985-10-19 | 330 | 334 | 330 | 334 | 17,000 | 327.45 |
| 1985-10-18 | 305 | 310 | 305 | 305 | 13,000 | 299.02 |
| 1985-10-17 | 305 | 305 | 305 | 305 | 1,000 | 299.02 |
| 1985-10-11 | 302 | 303 | 302 | 302 | 9,000 | 296.08 |
| 1985-10-09 | 300 | 300 | 300 | 300 | 11,000 | 294.12 |
| 1985-10-08 | 300 | 300 | 300 | 300 | 4,000 | 294.12 |
| 1985-10-07 | 300 | 300 | 300 | 300 | 2,000 | 294.12 |
| 1985-10-05 | 295 | 295 | 295 | 295 | 1,000 | 289.22 |
| 1985-10-03 | 300 | 300 | 295 | 295 | 2,000 | 289.22 |
| 1985-10-02 | 305 | 305 | 305 | 305 | 2,000 | 299.02 |
| 1985-10-01 | 304 | 305 | 304 | 305 | 4,000 | 299.02 |
| 1985-09-30 | 305 | 305 | 305 | 305 | 7,000 | 299.02 |
| 1985-09-28 | 300 | 300 | 288 | 288 | 3,000 | 282.35 |
| 1985-09-26 | 305 | 305 | 305 | 305 | 1,000 | 299.02 |
| 1985-09-25 | 310 | 310 | 306 | 306 | 4,000 | 300 |
| 1985-09-21 | 310 | 310 | 310 | 310 | 4,000 | 303.92 |
| 1985-09-20 | 310 | 310 | 310 | 310 | 4,000 | 303.92 |
| 1985-09-10 | 315 | 315 | 315 | 315 | 3,000 | 308.82 |
| 1985-09-09 | 315 | 315 | 315 | 315 | 1,000 | 308.82 |
| 1985-09-07 | 300 | 310 | 300 | 310 | 3,000 | 303.92 |
| 1985-09-06 | 290 | 292 | 290 | 292 | 8,000 | 286.28 |
| 1985-09-04 | 300 | 300 | 300 | 300 | 7,000 | 294.12 |
| 1985-09-02 | 310 | 310 | 310 | 310 | 1,000 | 303.92 |
| 1985-08-30 | 310 | 315 | 310 | 310 | 5,000 | 303.92 |
| 1985-08-29 | 306 | 306 | 305 | 305 | 2,000 | 299.02 |
| 1985-08-28 | 300 | 300 | 295 | 295 | 7,000 | 289.22 |
| 1985-08-27 | 290 | 290 | 290 | 290 | 2,000 | 284.31 |
| 1985-08-24 | 290 | 290 | 285 | 285 | 5,000 | 279.41 |
| 1985-08-23 | 290 | 290 | 290 | 290 | 3,000 | 284.31 |
| 1985-08-22 | 290 | 290 | 290 | 290 | 5,000 | 284.31 |
| 1985-08-20 | 290 | 290 | 290 | 290 | 1,000 | 284.31 |
| 1985-08-14 | 300 | 300 | 300 | 300 | 1,000 | 294.12 |
| 1985-08-08 | 300 | 300 | 300 | 300 | 7,000 | 294.12 |
| 1985-08-05 | 300 | 300 | 300 | 300 | 1,000 | 294.12 |
| 1985-08-02 | 283 | 283 | 283 | 283 | 2,000 | 277.45 |
| 1985-08-01 | 290 | 290 | 280 | 280 | 8,000 | 274.51 |
| 1985-07-31 | 300 | 300 | 300 | 300 | 12,000 | 294.12 |
| 1985-07-30 | 300 | 300 | 300 | 300 | 6,000 | 294.12 |
| 1985-07-29 | 307 | 307 | 302 | 302 | 10,000 | 296.08 |
| 1985-07-27 | 319 | 319 | 319 | 319 | 6,000 | 312.75 |
| 1985-07-26 | 319 | 319 | 319 | 319 | 2,000 | 312.75 |
| 1985-07-25 | 320 | 320 | 320 | 320 | 2,000 | 313.73 |
| 1985-07-24 | 320 | 320 | 320 | 320 | 5,000 | 313.73 |
| 1985-07-23 | 355 | 355 | 350 | 350 | 5,000 | 343.14 |
| 1985-07-22 | 350 | 355 | 350 | 355 | 6,000 | 348.04 |
| 1985-07-19 | 355 | 355 | 355 | 355 | 1,000 | 348.04 |
| 1985-07-18 | 355 | 356 | 355 | 356 | 6,000 | 349.02 |
| 1985-07-15 | 370 | 370 | 370 | 370 | 2,000 | 362.75 |
| 1985-07-12 | 360 | 375 | 360 | 375 | 10,000 | 367.65 |
| 1985-07-11 | 360 | 370 | 360 | 370 | 10,000 | 362.75 |
| 1985-07-10 | 360 | 360 | 360 | 360 | 2,000 | 352.94 |
| 1985-07-04 | 355 | 379 | 355 | 379 | 7,000 | 371.57 |
| 1985-07-03 | 350 | 352 | 345 | 350 | 9,000 | 343.14 |
| 1985-07-02 | 362 | 362 | 362 | 362 | 2,000 | 354.90 |
| 1985-07-01 | 357 | 357 | 357 | 357 | 4,000 | 350 |
| 1985-06-29 | 356 | 356 | 356 | 356 | 2,000 | 349.02 |
| 1985-06-22 | 350 | 352 | 349 | 349 | 8,000 | 342.16 |
| 1985-06-19 | 379 | 379 | 379 | 379 | 1,000 | 371.57 |
| 1985-06-18 | 365 | 380 | 365 | 380 | 12,000 | 372.55 |
| 1985-06-15 | 370 | 370 | 370 | 370 | 5,000 | 362.75 |
| 1985-06-14 | 357 | 370 | 357 | 365 | 13,000 | 357.84 |
| 1985-06-13 | 356 | 357 | 353 | 357 | 11,000 | 350 |
| 1985-06-12 | 360 | 367 | 356 | 356 | 7,000 | 349.02 |
| 1985-06-11 | 350 | 351 | 350 | 350 | 7,000 | 343.14 |
| 1985-06-06 | 374 | 374 | 370 | 370 | 13,000 | 362.75 |
| 1985-06-05 | 371 | 374 | 371 | 374 | 2,000 | 366.67 |
| 1985-06-04 | 379 | 379 | 370 | 370 | 8,000 | 362.75 |
| 1985-06-01 | 375 | 380 | 375 | 380 | 3,000 | 372.55 |
| 1985-05-31 | 380 | 380 | 375 | 375 | 7,000 | 367.65 |
| 1985-05-30 | 389 | 399 | 389 | 399 | 8,000 | 391.18 |
| 1985-05-29 | 389 | 390 | 382 | 389 | 16,000 | 381.37 |
| 1985-05-28 | 390 | 390 | 390 | 390 | 2,000 | 382.35 |
| 1985-05-27 | 390 | 390 | 390 | 390 | 3,000 | 382.35 |
| 1985-05-24 | 380 | 383 | 380 | 382 | 12,000 | 374.51 |
| 1985-05-23 | 377 | 380 | 375 | 375 | 8,000 | 367.65 |
| 1985-05-22 | 377 | 377 | 377 | 377 | 1,000 | 369.61 |
| 1985-05-21 | 381 | 383 | 380 | 383 | 8,000 | 375.49 |
| 1985-05-20 | 375 | 375 | 375 | 375 | 1,000 | 367.65 |
| 1985-05-18 | 373 | 375 | 373 | 375 | 8,000 | 367.65 |
| 1985-05-16 | 370 | 378 | 370 | 378 | 10,000 | 370.59 |
| 1985-05-15 | 370 | 370 | 370 | 370 | 1,000 | 362.75 |
| 1985-05-14 | 389 | 390 | 383 | 383 | 17,000 | 375.49 |
| 1985-05-13 | 375 | 387 | 375 | 387 | 6,000 | 379.41 |
| 1985-05-10 | 375 | 376 | 375 | 375 | 5,000 | 367.65 |
| 1985-05-09 | 370 | 370 | 370 | 370 | 9,000 | 362.75 |
| 1985-05-08 | 370 | 370 | 370 | 370 | 14,000 | 362.75 |
| 1985-05-04 | 383 | 383 | 383 | 383 | 1,000 | 375.49 |
| 1985-05-02 | 385 | 385 | 383 | 383 | 9,000 | 375.49 |
| 1985-05-01 | 388 | 388 | 383 | 383 | 16,000 | 375.49 |
| 1985-04-26 | 353 | 356 | 352 | 353 | 12,000 | 346.08 |
| 1985-04-25 | 352 | 352 | 351 | 352 | 6,000 | 345.10 |
| 1985-04-24 | 353 | 353 | 352 | 352 | 4,000 | 345.10 |
| 1985-04-23 | 353 | 354 | 351 | 351 | 8,000 | 344.12 |
| 1985-04-22 | 351 | 351 | 350 | 350 | 4,000 | 343.14 |
| 1985-04-20 | 350 | 350 | 350 | 350 | 7,000 | 343.14 |
| 1985-04-19 | 350 | 350 | 350 | 350 | 2,000 | 343.14 |
| 1985-04-18 | 360 | 360 | 350 | 350 | 19,000 | 343.14 |
| 1985-04-17 | 350 | 355 | 350 | 355 | 22,000 | 348.04 |
| 1985-04-15 | 375 | 375 | 365 | 365 | 9,000 | 357.84 |
| 1985-04-12 | 375 | 375 | 375 | 375 | 4,000 | 367.65 |
| 1985-04-11 | 380 | 380 | 376 | 376 | 6,000 | 368.63 |
| 1985-04-10 | 381 | 390 | 380 | 381 | 15,000 | 373.53 |
| 1985-04-09 | 380 | 380 | 375 | 380 | 17,000 | 372.55 |
| 1985-04-08 | 375 | 375 | 375 | 375 | 20,000 | 367.65 |
| 1985-04-05 | 385 | 385 | 376 | 385 | 11,000 | 377.45 |
| 1985-04-04 | 396 | 396 | 385 | 390 | 12,000 | 382.35 |
| 1985-04-03 | 395 | 400 | 395 | 395 | 16,000 | 387.26 |
| 1985-04-02 | 425 | 425 | 405 | 405 | 17,000 | 397.06 |
| 1985-04-01 | 418 | 430 | 414 | 425 | 25,000 | 416.67 |
| 1985-03-30 | 430 | 438 | 420 | 420 | 31,000 | 411.77 |
| 1985-03-29 | 440 | 440 | 430 | 430 | 80,000 | 421.57 |
| 1985-03-28 | 401 | 420 | 397 | 410 | 67,000 | 401.96 |
| 1985-03-27 | 405 | 405 | 400 | 400 | 40,000 | 392.16 |
| 1985-03-26 | 432 | 438 | 423 | 430 | 59,000 | 421.57 |
| 1985-03-25 | 460 | 479 | 446 | 446 | 332,000 | 437.26 |
| 1985-03-23 | 430 | 451 | 430 | 451 | 429,000 | 442.16 |
| 1985-03-22 | 380 | 423 | 380 | 420 | 338,000 | 411.77 |
| 1985-03-20 | 414 | 419 | 375 | 375 | 380,000 | 367.65 |
| 1985-03-19 | 361 | 400 | 355 | 400 | 313,000 | 392.16 |
| 1985-03-18 | 352 | 375 | 349 | 365 | 142,000 | 357.84 |
| 1985-03-16 | 350 | 350 | 344 | 349 | 80,000 | 342.16 |
| 1985-03-15 | 339 | 350 | 332 | 350 | 71,000 | 343.14 |
| 1985-03-14 | 336 | 336 | 328 | 330 | 30,000 | 323.53 |
| 1985-03-13 | 313 | 329 | 312 | 325 | 17,000 | 318.63 |
| 1985-03-12 | 317 | 320 | 310 | 310 | 34,000 | 303.92 |
| 1985-03-11 | 312 | 313 | 312 | 312 | 9,000 | 305.88 |
| 1985-03-08 | 310 | 311 | 310 | 310 | 6,000 | 303.92 |
| 1985-03-07 | 313 | 313 | 310 | 310 | 10,000 | 303.92 |
| 1985-03-06 | 310 | 310 | 310 | 310 | 8,000 | 303.92 |
| 1985-03-05 | 310 | 310 | 310 | 310 | 17,000 | 303.92 |
| 1985-03-04 | 315 | 320 | 310 | 310 | 15,000 | 303.92 |
| 1985-03-02 | 320 | 320 | 320 | 320 | 3,000 | 313.73 |
| 1985-03-01 | 320 | 330 | 320 | 325 | 23,000 | 318.63 |
| 1985-02-28 | 328 | 330 | 315 | 320 | 26,000 | 313.73 |
| 1985-02-27 | 339 | 339 | 330 | 330 | 21,000 | 323.53 |
| 1985-02-26 | 330 | 340 | 330 | 338 | 50,000 | 331.37 |
| 1985-02-25 | 344 | 355 | 344 | 350 | 149,000 | 343.14 |
| 1985-02-23 | 325 | 340 | 325 | 339 | 67,000 | 332.35 |
| 1985-02-22 | 304 | 320 | 304 | 320 | 51,000 | 313.73 |
| 1985-02-21 | 300 | 304 | 300 | 304 | 11,000 | 298.04 |
| 1985-02-20 | 300 | 300 | 300 | 300 | 3,000 | 294.12 |
| 1985-02-19 | 296 | 300 | 283 | 285 | 15,000 | 279.41 |
| 1985-02-16 | 285 | 285 | 281 | 281 | 12,000 | 275.49 |
| 1985-02-15 | 295 | 300 | 280 | 280 | 40,000 | 274.51 |
| 1985-02-14 | 284 | 295 | 280 | 295 | 12,000 | 289.22 |
| 1985-02-13 | 295 | 295 | 290 | 290 | 8,000 | 284.31 |
| 1985-02-12 | 295 | 295 | 295 | 295 | 1,000 | 289.22 |
| 1985-02-08 | 281 | 283 | 281 | 282 | 3,000 | 276.47 |
| 1985-02-07 | 290 | 295 | 280 | 280 | 11,000 | 274.51 |
| 1985-02-06 | 300 | 300 | 290 | 290 | 22,000 | 284.31 |
| 1985-02-05 | 302 | 305 | 302 | 305 | 4,000 | 299.02 |
| 1985-02-04 | 301 | 301 | 300 | 300 | 7,000 | 294.12 |
| 1985-02-02 | 300 | 300 | 300 | 300 | 6,000 | 294.12 |
| 1985-02-01 | 284 | 285 | 280 | 285 | 18,000 | 279.41 |
| 1985-01-31 | 305 | 305 | 305 | 305 | 2,000 | 299.02 |
| 1985-01-30 | 309 | 309 | 309 | 309 | 6,000 | 302.94 |
| 1985-01-29 | 310 | 310 | 300 | 310 | 34,000 | 303.92 |
| 1985-01-28 | 310 | 310 | 304 | 304 | 17,000 | 298.04 |
| 1985-01-26 | 310 | 310 | 305 | 305 | 21,000 | 299.02 |
| 1985-01-25 | 304 | 310 | 295 | 310 | 30,000 | 303.92 |
| 1985-01-24 | 305 | 310 | 300 | 309 | 33,000 | 302.94 |
| 1985-01-23 | 305 | 315 | 305 | 310 | 53,000 | 303.92 |
| 1985-01-22 | 290 | 300 | 290 | 295 | 41,000 | 289.22 |
| 1985-01-21 | 296 | 296 | 286 | 286 | 10,000 | 280.39 |
| 1985-01-19 | 286 | 290 | 286 | 290 | 4,000 | 284.31 |
| 1985-01-18 | 294 | 295 | 285 | 286 | 12,000 | 280.39 |
| 1985-01-17 | 296 | 296 | 290 | 295 | 3,000 | 289.22 |
| 1985-01-16 | 299 | 300 | 299 | 300 | 8,000 | 294.12 |
| 1985-01-14 | 275 | 291 | 275 | 291 | 12,000 | 285.29 |
| 1985-01-11 | 274 | 274 | 270 | 270 | 9,000 | 264.71 |
| 1985-01-10 | 273 | 273 | 272 | 272 | 3,000 | 266.67 |
| 1985-01-09 | 273 | 275 | 270 | 270 | 14,000 | 264.71 |
| 1985-01-07 | 270 | 270 | 270 | 270 | 3,000 | 264.71 |
| 1985-01-05 | 270 | 270 | 269 | 269 | 2,000 | 263.73 |
| 1985-01-04 | 270 | 270 | 270 | 270 | 5,000 | 264.71 |
分割・併合履歴 ： [1990-03-27]1株→1.02株
