6463 TPR(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 235 | 235 | 230 | 230 | 24,000 | 225.49 |
| 1986-12-26 | 239 | 239 | 239 | 239 | 3,000 | 234.31 |
| 1986-12-25 | 236 | 236 | 230 | 230 | 10,000 | 225.49 |
| 1986-12-24 | 242 | 242 | 234 | 234 | 15,000 | 229.41 |
| 1986-12-23 | 242 | 242 | 240 | 240 | 19,000 | 235.29 |
| 1986-12-22 | 242 | 242 | 240 | 240 | 26,000 | 235.29 |
| 1986-12-19 | 242 | 242 | 240 | 240 | 20,000 | 235.29 |
| 1986-12-18 | 244 | 244 | 240 | 240 | 19,000 | 235.29 |
| 1986-12-17 | 243 | 250 | 243 | 250 | 6,000 | 245.10 |
| 1986-12-16 | 244 | 249 | 244 | 244 | 10,000 | 239.22 |
| 1986-12-15 | 242 | 243 | 242 | 243 | 6,000 | 238.24 |
| 1986-12-12 | 250 | 250 | 248 | 248 | 19,000 | 243.14 |
| 1986-12-11 | 252 | 252 | 252 | 252 | 6,000 | 247.06 |
| 1986-12-10 | 256 | 256 | 250 | 250 | 22,000 | 245.10 |
| 1986-12-09 | 257 | 257 | 257 | 257 | 5,000 | 251.96 |
| 1986-12-08 | 260 | 260 | 260 | 260 | 2,000 | 254.90 |
| 1986-12-06 | 256 | 256 | 256 | 256 | 7,000 | 250.98 |
| 1986-12-05 | 256 | 265 | 256 | 265 | 9,000 | 259.80 |
| 1986-12-04 | 256 | 256 | 256 | 256 | 12,000 | 250.98 |
| 1986-12-03 | 255 | 256 | 255 | 256 | 7,000 | 250.98 |
| 1986-12-02 | 255 | 256 | 255 | 256 | 6,000 | 250.98 |
| 1986-12-01 | 253 | 253 | 253 | 253 | 3,000 | 248.04 |
| 1986-11-29 | 250 | 250 | 250 | 250 | 7,000 | 245.10 |
| 1986-11-27 | 254 | 254 | 250 | 250 | 21,000 | 245.10 |
| 1986-11-26 | 254 | 254 | 254 | 254 | 6,000 | 249.02 |
| 1986-11-25 | 260 | 268 | 253 | 253 | 15,000 | 248.04 |
| 1986-11-22 | 260 | 260 | 260 | 260 | 5,000 | 254.90 |
| 1986-11-21 | 250 | 250 | 250 | 250 | 6,000 | 245.10 |
| 1986-11-20 | 250 | 250 | 250 | 250 | 6,000 | 245.10 |
| 1986-11-18 | 249 | 249 | 249 | 249 | 10,000 | 244.12 |
| 1986-11-17 | 265 | 269 | 265 | 269 | 12,000 | 263.73 |
| 1986-11-14 | 259 | 270 | 259 | 270 | 12,000 | 264.71 |
| 1986-11-13 | 258 | 258 | 258 | 258 | 11,000 | 252.94 |
| 1986-11-12 | 257 | 257 | 257 | 257 | 6,000 | 251.96 |
| 1986-11-11 | 255 | 257 | 255 | 256 | 9,000 | 250.98 |
| 1986-11-10 | 255 | 255 | 255 | 255 | 4,000 | 250 |
| 1986-11-07 | 253 | 253 | 253 | 253 | 4,000 | 248.04 |
| 1986-11-06 | 253 | 253 | 253 | 253 | 4,000 | 248.04 |
| 1986-11-05 | 253 | 253 | 253 | 253 | 5,000 | 248.04 |
| 1986-11-04 | 249 | 252 | 248 | 252 | 10,000 | 247.06 |
| 1986-11-01 | 245 | 246 | 245 | 246 | 4,000 | 241.18 |
| 1986-10-31 | 243 | 243 | 243 | 243 | 2,000 | 238.24 |
| 1986-10-30 | 242 | 242 | 242 | 242 | 4,000 | 237.26 |
| 1986-10-29 | 242 | 242 | 242 | 242 | 2,000 | 237.26 |
| 1986-10-28 | 242 | 242 | 242 | 242 | 1,000 | 237.26 |
| 1986-10-27 | 241 | 242 | 241 | 242 | 4,000 | 237.26 |
| 1986-10-21 | 242 | 242 | 241 | 241 | 2,000 | 236.28 |
| 1986-10-20 | 241 | 242 | 241 | 242 | 3,000 | 237.26 |
| 1986-10-06 | 241 | 247 | 241 | 247 | 2,000 | 242.16 |
| 1986-10-03 | 250 | 250 | 247 | 247 | 5,000 | 242.16 |
| 1986-10-02 | 251 | 251 | 251 | 251 | 6,000 | 246.08 |
| 1986-10-01 | 257 | 257 | 250 | 250 | 6,000 | 245.10 |
| 1986-09-29 | 260 | 260 | 260 | 260 | 1,000 | 254.90 |
| 1986-09-27 | 265 | 265 | 265 | 265 | 4,000 | 259.80 |
| 1986-09-25 | 268 | 268 | 268 | 268 | 1,000 | 262.75 |
| 1986-09-22 | 269 | 269 | 269 | 269 | 4,000 | 263.73 |
| 1986-09-19 | 265 | 265 | 265 | 265 | 1,000 | 259.80 |
| 1986-09-18 | 264 | 265 | 264 | 265 | 6,000 | 259.80 |
| 1986-09-16 | 280 | 280 | 280 | 280 | 3,000 | 274.51 |
| 1986-09-11 | 282 | 285 | 282 | 282 | 8,000 | 276.47 |
| 1986-09-10 | 290 | 290 | 280 | 280 | 12,000 | 274.51 |
| 1986-09-09 | 304 | 304 | 304 | 304 | 1,000 | 298.04 |
| 1986-09-06 | 305 | 305 | 305 | 305 | 6,000 | 299.02 |
| 1986-09-04 | 305 | 305 | 305 | 305 | 3,000 | 299.02 |
| 1986-09-02 | 305 | 305 | 305 | 305 | 1,000 | 299.02 |
| 1986-09-01 | 306 | 306 | 306 | 306 | 3,000 | 300 |
| 1986-08-30 | 305 | 305 | 305 | 305 | 1,000 | 299.02 |
| 1986-08-27 | 310 | 310 | 310 | 310 | 2,000 | 303.92 |
| 1986-08-26 | 310 | 310 | 301 | 301 | 4,000 | 295.10 |
| 1986-08-25 | 307 | 307 | 306 | 306 | 2,000 | 300 |
| 1986-08-23 | 310 | 310 | 310 | 310 | 2,000 | 303.92 |
| 1986-08-22 | 310 | 310 | 310 | 310 | 1,000 | 303.92 |
| 1986-08-21 | 308 | 308 | 308 | 308 | 1,000 | 301.96 |
| 1986-08-19 | 306 | 307 | 306 | 307 | 11,000 | 300.98 |
| 1986-08-18 | 308 | 308 | 308 | 308 | 2,000 | 301.96 |
| 1986-08-15 | 308 | 308 | 308 | 308 | 1,000 | 301.96 |
| 1986-08-12 | 306 | 306 | 306 | 306 | 6,000 | 300 |
| 1986-08-06 | 330 | 330 | 330 | 330 | 2,000 | 323.53 |
| 1986-08-04 | 312 | 316 | 312 | 316 | 6,000 | 309.80 |
| 1986-08-01 | 329 | 329 | 321 | 321 | 4,000 | 314.71 |
| 1986-07-31 | 334 | 334 | 332 | 332 | 5,000 | 325.49 |
| 1986-07-29 | 334 | 334 | 334 | 334 | 5,000 | 327.45 |
| 1986-07-28 | 338 | 338 | 333 | 333 | 7,000 | 326.47 |
| 1986-07-26 | 340 | 340 | 335 | 335 | 2,000 | 328.43 |
| 1986-07-24 | 350 | 350 | 350 | 350 | 3,000 | 343.14 |
| 1986-07-23 | 350 | 351 | 350 | 351 | 5,000 | 344.12 |
| 1986-07-22 | 355 | 355 | 351 | 351 | 4,000 | 344.12 |
| 1986-07-21 | 354 | 354 | 350 | 350 | 9,000 | 343.14 |
| 1986-07-19 | 355 | 355 | 355 | 355 | 6,000 | 348.04 |
| 1986-07-18 | 366 | 366 | 363 | 363 | 3,000 | 355.88 |
| 1986-07-17 | 366 | 370 | 364 | 366 | 17,000 | 358.82 |
| 1986-07-16 | 365 | 366 | 364 | 365 | 17,000 | 357.84 |
| 1986-07-15 | 360 | 360 | 352 | 352 | 11,000 | 345.10 |
| 1986-07-14 | 360 | 360 | 350 | 355 | 7,000 | 348.04 |
| 1986-07-11 | 356 | 356 | 350 | 356 | 6,000 | 349.02 |
| 1986-07-10 | 356 | 356 | 356 | 356 | 8,000 | 349.02 |
| 1986-07-09 | 365 | 365 | 356 | 356 | 13,000 | 349.02 |
| 1986-07-08 | 365 | 365 | 364 | 365 | 12,000 | 357.84 |
| 1986-07-07 | 365 | 365 | 365 | 365 | 13,000 | 357.84 |
| 1986-07-05 | 365 | 365 | 365 | 365 | 7,000 | 357.84 |
| 1986-07-04 | 370 | 370 | 366 | 366 | 3,000 | 358.82 |
| 1986-07-03 | 370 | 370 | 367 | 370 | 6,000 | 362.75 |
| 1986-07-02 | 367 | 367 | 365 | 365 | 6,000 | 357.84 |
| 1986-07-01 | 367 | 370 | 367 | 370 | 4,000 | 362.75 |
| 1986-06-30 | 365 | 365 | 365 | 365 | 7,000 | 357.84 |
| 1986-06-28 | 370 | 370 | 370 | 370 | 15,000 | 362.75 |
| 1986-06-26 | 388 | 388 | 388 | 388 | 20,000 | 380.39 |
| 1986-06-25 | 370 | 370 | 365 | 365 | 21,000 | 357.84 |
| 1986-06-24 | 380 | 380 | 370 | 370 | 15,000 | 362.75 |
| 1986-06-23 | 375 | 379 | 374 | 379 | 20,000 | 371.57 |
| 1986-06-21 | 396 | 396 | 390 | 390 | 80,000 | 382.35 |
| 1986-06-20 | 360 | 386 | 360 | 386 | 145,000 | 378.43 |
| 1986-06-19 | 363 | 363 | 355 | 360 | 37,000 | 352.94 |
| 1986-06-18 | 357 | 358 | 350 | 355 | 18,000 | 348.04 |
| 1986-06-17 | 363 | 363 | 355 | 360 | 22,000 | 352.94 |
| 1986-06-16 | 353 | 360 | 353 | 360 | 16,000 | 352.94 |
| 1986-06-13 | 352 | 365 | 350 | 353 | 17,000 | 346.08 |
| 1986-06-12 | 352 | 355 | 348 | 350 | 15,000 | 343.14 |
| 1986-06-11 | 350 | 350 | 350 | 350 | 3,000 | 343.14 |
| 1986-06-10 | 350 | 350 | 340 | 340 | 11,000 | 333.33 |
| 1986-06-09 | 352 | 352 | 345 | 350 | 25,000 | 343.14 |
| 1986-06-07 | 351 | 352 | 351 | 351 | 4,000 | 344.12 |
| 1986-06-06 | 350 | 350 | 350 | 350 | 9,000 | 343.14 |
| 1986-06-05 | 352 | 355 | 345 | 350 | 18,000 | 343.14 |
| 1986-06-04 | 350 | 350 | 350 | 350 | 6,000 | 343.14 |
| 1986-06-03 | 350 | 350 | 340 | 340 | 22,000 | 333.33 |
| 1986-06-02 | 369 | 369 | 369 | 369 | 1,000 | 361.77 |
| 1986-05-30 | 360 | 360 | 359 | 360 | 12,000 | 352.94 |
| 1986-05-29 | 356 | 361 | 356 | 356 | 27,000 | 349.02 |
| 1986-05-28 | 356 | 356 | 355 | 356 | 11,000 | 349.02 |
| 1986-05-27 | 360 | 360 | 355 | 356 | 19,000 | 349.02 |
| 1986-05-26 | 365 | 370 | 365 | 370 | 30,000 | 362.75 |
| 1986-05-24 | 361 | 368 | 361 | 368 | 9,000 | 360.78 |
| 1986-05-23 | 365 | 370 | 356 | 356 | 15,000 | 349.02 |
| 1986-05-22 | 364 | 370 | 359 | 370 | 27,000 | 362.75 |
| 1986-05-21 | 356 | 365 | 353 | 365 | 17,000 | 357.84 |
| 1986-05-20 | 353 | 353 | 351 | 352 | 10,000 | 345.10 |
| 1986-05-19 | 351 | 355 | 351 | 351 | 5,000 | 344.12 |
| 1986-05-17 | 364 | 364 | 354 | 354 | 9,000 | 347.06 |
| 1986-05-16 | 361 | 365 | 360 | 365 | 33,000 | 357.84 |
| 1986-05-15 | 346 | 364 | 346 | 356 | 32,000 | 349.02 |
| 1986-05-14 | 345 | 349 | 345 | 345 | 5,000 | 338.24 |
| 1986-05-13 | 349 | 349 | 344 | 345 | 4,000 | 338.24 |
| 1986-05-12 | 341 | 341 | 340 | 340 | 8,000 | 333.33 |
| 1986-05-09 | 336 | 336 | 335 | 335 | 2,000 | 328.43 |
| 1986-05-08 | 335 | 335 | 326 | 335 | 21,000 | 328.43 |
| 1986-05-07 | 340 | 340 | 336 | 336 | 8,000 | 329.41 |
| 1986-05-06 | 348 | 348 | 340 | 340 | 6,000 | 333.33 |
| 1986-05-02 | 348 | 348 | 348 | 348 | 3,000 | 341.18 |
| 1986-05-01 | 341 | 345 | 335 | 335 | 15,000 | 328.43 |
| 1986-04-30 | 340 | 340 | 340 | 340 | 14,000 | 333.33 |
| 1986-04-28 | 349 | 349 | 349 | 349 | 1,000 | 342.16 |
| 1986-04-26 | 345 | 345 | 345 | 345 | 3,000 | 338.24 |
| 1986-04-25 | 335 | 335 | 332 | 335 | 11,000 | 328.43 |
| 1986-04-24 | 330 | 332 | 330 | 330 | 10,000 | 323.53 |
| 1986-04-23 | 338 | 338 | 330 | 330 | 15,000 | 323.53 |
| 1986-04-22 | 340 | 340 | 338 | 338 | 8,000 | 331.37 |
| 1986-04-21 | 338 | 340 | 328 | 340 | 13,000 | 333.33 |
| 1986-04-19 | 331 | 340 | 331 | 340 | 8,000 | 333.33 |
| 1986-04-18 | 330 | 331 | 325 | 331 | 15,000 | 324.51 |
| 1986-04-17 | 327 | 330 | 325 | 329 | 9,000 | 322.55 |
| 1986-04-16 | 327 | 330 | 327 | 327 | 11,000 | 320.59 |
| 1986-04-15 | 326 | 327 | 326 | 327 | 5,000 | 320.59 |
| 1986-04-11 | 330 | 330 | 321 | 326 | 12,000 | 319.61 |
| 1986-04-09 | 331 | 331 | 330 | 330 | 2,000 | 323.53 |
| 1986-04-07 | 330 | 330 | 330 | 330 | 2,000 | 323.53 |
| 1986-04-02 | 335 | 335 | 335 | 335 | 1,000 | 328.43 |
| 1986-04-01 | 339 | 339 | 338 | 338 | 2,000 | 331.37 |
| 1986-03-29 | 323 | 323 | 320 | 320 | 9,000 | 313.73 |
| 1986-03-28 | 320 | 324 | 320 | 324 | 11,000 | 317.65 |
| 1986-03-27 | 331 | 331 | 331 | 331 | 5,000 | 324.51 |
| 1986-03-26 | 335 | 335 | 332 | 332 | 7,000 | 325.49 |
| 1986-03-25 | 336 | 336 | 336 | 336 | 1,000 | 329.41 |
| 1986-03-24 | 340 | 340 | 331 | 331 | 18,000 | 324.51 |
| 1986-03-22 | 345 | 345 | 343 | 343 | 6,000 | 336.28 |
| 1986-03-20 | 348 | 348 | 347 | 348 | 3,000 | 341.18 |
| 1986-03-19 | 345 | 348 | 343 | 343 | 5,000 | 336.28 |
| 1986-03-18 | 348 | 348 | 343 | 343 | 5,000 | 336.28 |
| 1986-03-17 | 338 | 350 | 338 | 350 | 37,000 | 343.14 |
| 1986-03-15 | 338 | 338 | 338 | 338 | 2,000 | 331.37 |
| 1986-03-14 | 336 | 336 | 336 | 336 | 4,000 | 329.41 |
| 1986-03-13 | 345 | 345 | 336 | 336 | 9,000 | 329.41 |
| 1986-03-12 | 348 | 348 | 348 | 348 | 6,000 | 341.18 |
| 1986-03-11 | 348 | 350 | 345 | 350 | 19,000 | 343.14 |
| 1986-03-10 | 346 | 348 | 345 | 348 | 11,000 | 341.18 |
| 1986-03-07 | 346 | 346 | 346 | 346 | 1,000 | 339.22 |
| 1986-03-06 | 336 | 336 | 336 | 336 | 7,000 | 329.41 |
| 1986-03-05 | 336 | 345 | 336 | 345 | 9,000 | 338.24 |
| 1986-03-04 | 346 | 346 | 336 | 336 | 10,000 | 329.41 |
| 1986-03-03 | 343 | 346 | 335 | 346 | 15,000 | 339.22 |
| 1986-03-01 | 344 | 344 | 344 | 344 | 2,000 | 337.26 |
| 1986-02-28 | 343 | 343 | 335 | 335 | 4,000 | 328.43 |
| 1986-02-26 | 331 | 344 | 331 | 344 | 16,000 | 337.26 |
| 1986-02-25 | 344 | 344 | 344 | 344 | 5,000 | 337.26 |
| 1986-02-24 | 350 | 350 | 350 | 350 | 4,000 | 343.14 |
| 1986-02-22 | 336 | 336 | 336 | 336 | 3,000 | 329.41 |
| 1986-02-20 | 352 | 360 | 352 | 360 | 3,000 | 352.94 |
| 1986-02-19 | 352 | 352 | 352 | 352 | 3,000 | 345.10 |
| 1986-02-18 | 357 | 359 | 357 | 358 | 4,000 | 350.98 |
| 1986-02-17 | 360 | 360 | 360 | 360 | 9,000 | 352.94 |
| 1986-02-14 | 335 | 340 | 335 | 340 | 13,000 | 333.33 |
| 1986-02-13 | 355 | 365 | 355 | 360 | 4,000 | 352.94 |
| 1986-02-12 | 345 | 355 | 345 | 355 | 5,000 | 348.04 |
| 1986-02-10 | 334 | 340 | 334 | 340 | 4,000 | 333.33 |
| 1986-02-07 | 335 | 335 | 331 | 333 | 8,000 | 326.47 |
| 1986-02-06 | 340 | 340 | 331 | 331 | 6,000 | 324.51 |
| 1986-02-05 | 339 | 340 | 333 | 340 | 8,000 | 333.33 |
| 1986-02-04 | 336 | 340 | 336 | 340 | 13,000 | 333.33 |
| 1986-02-03 | 339 | 339 | 331 | 331 | 3,000 | 324.51 |
| 1986-02-01 | 339 | 340 | 339 | 340 | 2,000 | 333.33 |
| 1986-01-31 | 335 | 335 | 335 | 335 | 3,000 | 328.43 |
| 1986-01-30 | 344 | 344 | 340 | 340 | 10,000 | 333.33 |
| 1986-01-29 | 342 | 350 | 342 | 350 | 3,000 | 343.14 |
| 1986-01-28 | 350 | 350 | 341 | 350 | 12,000 | 343.14 |
| 1986-01-27 | 360 | 360 | 355 | 355 | 6,000 | 348.04 |
| 1986-01-24 | 365 | 365 | 360 | 360 | 8,000 | 352.94 |
| 1986-01-23 | 357 | 365 | 357 | 360 | 13,000 | 352.94 |
| 1986-01-22 | 351 | 351 | 351 | 351 | 1,000 | 344.12 |
| 1986-01-20 | 350 | 350 | 350 | 350 | 4,000 | 343.14 |
| 1986-01-18 | 350 | 350 | 340 | 350 | 11,000 | 343.14 |
| 1986-01-16 | 365 | 365 | 365 | 365 | 2,000 | 357.84 |
| 1986-01-14 | 374 | 374 | 372 | 372 | 23,000 | 364.71 |
| 1986-01-13 | 350 | 364 | 350 | 364 | 18,000 | 356.86 |
| 1986-01-10 | 345 | 350 | 345 | 350 | 7,000 | 343.14 |
| 1986-01-09 | 345 | 345 | 345 | 345 | 1,000 | 338.24 |
| 1986-01-06 | 355 | 355 | 355 | 355 | 2,000 | 348.04 |
分割・併合履歴 ： [1990-03-27]1株→1.02株
