6463 TPR(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 430 | 430 | 415 | 425 | 13,000 | 416.67 |
| 1987-12-26 | 458 | 458 | 440 | 440 | 44,000 | 431.37 |
| 1987-12-25 | 470 | 479 | 463 | 463 | 22,000 | 453.92 |
| 1987-12-24 | 447 | 484 | 447 | 470 | 55,000 | 460.78 |
| 1987-12-23 | 445 | 455 | 440 | 442 | 67,000 | 433.33 |
| 1987-12-21 | 485 | 493 | 468 | 485 | 203,000 | 475.49 |
| 1987-12-18 | 475 | 517 | 465 | 485 | 857,000 | 475.49 |
| 1987-12-17 | 410 | 465 | 406 | 463 | 205,000 | 453.92 |
| 1987-12-16 | 410 | 410 | 405 | 410 | 11,000 | 401.96 |
| 1987-12-15 | 400 | 410 | 400 | 410 | 36,000 | 401.96 |
| 1987-12-14 | 399 | 400 | 399 | 400 | 7,000 | 392.16 |
| 1987-12-11 | 409 | 410 | 395 | 400 | 30,000 | 392.16 |
| 1987-12-10 | 390 | 424 | 390 | 419 | 39,000 | 410.78 |
| 1987-12-09 | 385 | 385 | 371 | 380 | 19,000 | 372.55 |
| 1987-12-08 | 379 | 385 | 379 | 383 | 9,000 | 375.49 |
| 1987-12-07 | 376 | 381 | 376 | 380 | 8,000 | 372.55 |
| 1987-12-05 | 376 | 376 | 376 | 376 | 3,000 | 368.63 |
| 1987-12-04 | 364 | 366 | 364 | 366 | 2,000 | 358.82 |
| 1987-12-02 | 361 | 361 | 360 | 360 | 7,000 | 352.94 |
| 1987-11-28 | 374 | 374 | 374 | 374 | 1,000 | 366.67 |
| 1987-11-27 | 380 | 380 | 375 | 375 | 3,000 | 367.65 |
| 1987-11-26 | 370 | 370 | 370 | 370 | 1,000 | 362.75 |
| 1987-11-25 | 350 | 360 | 350 | 360 | 4,000 | 352.94 |
| 1987-11-20 | 350 | 350 | 345 | 345 | 4,000 | 338.24 |
| 1987-11-19 | 345 | 345 | 345 | 345 | 2,000 | 338.24 |
| 1987-11-18 | 341 | 341 | 341 | 341 | 4,000 | 334.31 |
| 1987-11-17 | 350 | 350 | 341 | 341 | 17,000 | 334.31 |
| 1987-11-16 | 349 | 349 | 349 | 349 | 1,000 | 342.16 |
| 1987-11-13 | 341 | 341 | 341 | 341 | 1,000 | 334.31 |
| 1987-11-12 | 340 | 340 | 340 | 340 | 2,000 | 333.33 |
| 1987-11-11 | 350 | 350 | 330 | 330 | 6,000 | 323.53 |
| 1987-11-10 | 360 | 360 | 350 | 350 | 10,000 | 343.14 |
| 1987-11-09 | 366 | 366 | 360 | 360 | 7,000 | 352.94 |
| 1987-11-07 | 359 | 365 | 359 | 365 | 5,000 | 357.84 |
| 1987-11-06 | 352 | 354 | 352 | 354 | 29,000 | 347.06 |
| 1987-11-05 | 352 | 352 | 352 | 352 | 6,000 | 345.10 |
| 1987-11-04 | 350 | 351 | 350 | 351 | 12,000 | 344.12 |
| 1987-11-02 | 350 | 350 | 350 | 350 | 3,000 | 343.14 |
| 1987-10-30 | 363 | 363 | 360 | 360 | 8,000 | 352.94 |
| 1987-10-29 | 361 | 363 | 360 | 363 | 13,000 | 355.88 |
| 1987-10-27 | 360 | 360 | 360 | 360 | 19,000 | 352.94 |
| 1987-10-23 | 404 | 404 | 400 | 400 | 15,000 | 392.16 |
| 1987-10-22 | 420 | 420 | 405 | 405 | 25,000 | 397.06 |
| 1987-10-21 | 390 | 405 | 390 | 405 | 18,000 | 397.06 |
| 1987-10-19 | 430 | 430 | 430 | 430 | 24,000 | 421.57 |
| 1987-10-16 | 433 | 440 | 430 | 430 | 33,000 | 421.57 |
| 1987-10-15 | 438 | 443 | 431 | 431 | 44,000 | 422.55 |
| 1987-10-14 | 448 | 448 | 440 | 443 | 33,000 | 434.31 |
| 1987-10-13 | 435 | 449 | 435 | 445 | 21,000 | 436.28 |
| 1987-10-12 | 449 | 450 | 430 | 430 | 17,000 | 421.57 |
| 1987-10-09 | 441 | 449 | 435 | 445 | 29,000 | 436.28 |
| 1987-10-08 | 436 | 438 | 432 | 432 | 29,000 | 423.53 |
| 1987-10-07 | 442 | 450 | 435 | 439 | 72,000 | 430.39 |
| 1987-10-06 | 445 | 450 | 440 | 446 | 111,000 | 437.26 |
| 1987-10-05 | 416 | 451 | 415 | 445 | 125,000 | 436.28 |
| 1987-10-03 | 415 | 415 | 410 | 415 | 18,000 | 406.86 |
| 1987-10-02 | 415 | 415 | 406 | 407 | 35,000 | 399.02 |
| 1987-10-01 | 415 | 416 | 412 | 415 | 43,000 | 406.86 |
| 1987-09-30 | 416 | 416 | 402 | 416 | 91,000 | 407.84 |
| 1987-09-29 | 396 | 405 | 395 | 396 | 31,000 | 388.24 |
| 1987-09-28 | 390 | 400 | 390 | 393 | 14,000 | 385.29 |
| 1987-09-26 | 385 | 385 | 385 | 385 | 4,000 | 377.45 |
| 1987-09-25 | 390 | 390 | 380 | 385 | 30,000 | 377.45 |
| 1987-09-24 | 385 | 390 | 385 | 385 | 40,000 | 377.45 |
| 1987-09-22 | 386 | 390 | 380 | 380 | 87,000 | 372.55 |
| 1987-09-21 | 418 | 420 | 396 | 396 | 43,000 | 388.24 |
| 1987-09-18 | 408 | 418 | 405 | 418 | 103,000 | 409.80 |
| 1987-09-17 | 400 | 408 | 396 | 408 | 86,000 | 400 |
| 1987-09-16 | 386 | 395 | 385 | 385 | 50,000 | 377.45 |
| 1987-09-14 | 384 | 385 | 384 | 385 | 12,000 | 377.45 |
| 1987-09-11 | 383 | 385 | 380 | 385 | 12,000 | 377.45 |
| 1987-09-10 | 380 | 385 | 380 | 380 | 12,000 | 372.55 |
| 1987-09-09 | 371 | 376 | 371 | 372 | 4,000 | 364.71 |
| 1987-09-08 | 380 | 380 | 370 | 370 | 12,000 | 362.75 |
| 1987-09-07 | 384 | 384 | 380 | 380 | 15,000 | 372.55 |
| 1987-09-05 | 390 | 390 | 389 | 389 | 21,000 | 381.37 |
| 1987-09-04 | 392 | 395 | 392 | 395 | 10,000 | 387.26 |
| 1987-09-03 | 395 | 395 | 390 | 394 | 24,000 | 386.28 |
| 1987-09-02 | 400 | 400 | 394 | 395 | 81,000 | 387.26 |
| 1987-09-01 | 378 | 395 | 378 | 395 | 29,000 | 387.26 |
| 1987-08-31 | 375 | 376 | 374 | 376 | 20,000 | 368.63 |
| 1987-08-29 | 370 | 375 | 370 | 375 | 11,000 | 367.65 |
| 1987-08-28 | 379 | 380 | 367 | 370 | 17,000 | 362.75 |
| 1987-08-27 | 360 | 380 | 360 | 380 | 87,000 | 372.55 |
| 1987-08-26 | 359 | 360 | 359 | 360 | 15,000 | 352.94 |
| 1987-08-25 | 360 | 360 | 360 | 360 | 7,000 | 352.94 |
| 1987-08-24 | 345 | 345 | 341 | 341 | 18,000 | 334.31 |
| 1987-08-22 | 360 | 361 | 355 | 355 | 19,000 | 348.04 |
| 1987-08-21 | 361 | 361 | 361 | 361 | 10,000 | 353.92 |
| 1987-08-20 | 361 | 361 | 360 | 361 | 11,000 | 353.92 |
| 1987-08-19 | 361 | 361 | 360 | 360 | 11,000 | 352.94 |
| 1987-08-18 | 360 | 360 | 360 | 360 | 6,000 | 352.94 |
| 1987-08-17 | 369 | 370 | 360 | 360 | 16,000 | 352.94 |
| 1987-08-14 | 362 | 369 | 361 | 369 | 17,000 | 361.77 |
| 1987-08-13 | 369 | 369 | 362 | 362 | 16,000 | 354.90 |
| 1987-08-12 | 368 | 369 | 361 | 369 | 10,000 | 361.77 |
| 1987-08-11 | 365 | 370 | 365 | 369 | 24,000 | 361.77 |
| 1987-08-10 | 360 | 370 | 360 | 370 | 52,000 | 362.75 |
| 1987-08-07 | 357 | 360 | 355 | 360 | 43,000 | 352.94 |
| 1987-08-06 | 358 | 360 | 350 | 360 | 15,000 | 352.94 |
| 1987-08-05 | 359 | 359 | 340 | 340 | 17,000 | 333.33 |
| 1987-08-04 | 358 | 359 | 349 | 351 | 34,000 | 344.12 |
| 1987-08-03 | 350 | 359 | 350 | 359 | 21,000 | 351.96 |
| 1987-08-01 | 350 | 350 | 350 | 350 | 9,000 | 343.14 |
| 1987-07-31 | 350 | 350 | 342 | 342 | 17,000 | 335.29 |
| 1987-07-30 | 340 | 340 | 331 | 331 | 7,000 | 324.51 |
| 1987-07-29 | 350 | 350 | 350 | 350 | 22,000 | 343.14 |
| 1987-07-28 | 310 | 312 | 305 | 305 | 82,000 | 299.02 |
| 1987-07-27 | 320 | 320 | 315 | 320 | 53,000 | 313.73 |
| 1987-07-25 | 331 | 331 | 330 | 330 | 7,000 | 323.53 |
| 1987-07-24 | 325 | 330 | 323 | 330 | 37,000 | 323.53 |
| 1987-07-23 | 315 | 320 | 300 | 320 | 225,000 | 313.73 |
| 1987-07-22 | 335 | 335 | 330 | 330 | 9,000 | 323.53 |
| 1987-07-21 | 350 | 350 | 347 | 350 | 9,000 | 343.14 |
| 1987-07-20 | 350 | 355 | 350 | 355 | 10,000 | 348.04 |
| 1987-07-17 | 356 | 356 | 355 | 355 | 18,000 | 348.04 |
| 1987-07-16 | 364 | 364 | 358 | 360 | 24,000 | 352.94 |
| 1987-07-15 | 343 | 359 | 340 | 359 | 65,000 | 351.96 |
| 1987-07-14 | 337 | 340 | 337 | 340 | 9,000 | 333.33 |
| 1987-07-13 | 330 | 330 | 330 | 330 | 5,000 | 323.53 |
| 1987-07-09 | 327 | 327 | 327 | 327 | 1,000 | 320.59 |
| 1987-07-08 | 330 | 330 | 325 | 325 | 14,000 | 318.63 |
| 1987-07-07 | 328 | 328 | 320 | 328 | 6,000 | 321.57 |
| 1987-07-06 | 332 | 332 | 332 | 332 | 3,000 | 325.49 |
| 1987-07-03 | 339 | 340 | 330 | 338 | 11,000 | 331.37 |
| 1987-07-02 | 337 | 340 | 337 | 340 | 21,000 | 333.33 |
| 1987-07-01 | 343 | 343 | 336 | 343 | 7,000 | 336.28 |
| 1987-06-30 | 340 | 340 | 340 | 340 | 9,000 | 333.33 |
| 1987-06-29 | 341 | 342 | 340 | 340 | 3,000 | 333.33 |
| 1987-06-27 | 336 | 336 | 336 | 336 | 3,000 | 329.41 |
| 1987-06-26 | 335 | 335 | 335 | 335 | 5,000 | 328.43 |
| 1987-06-25 | 336 | 336 | 322 | 322 | 19,000 | 315.69 |
| 1987-06-24 | 348 | 348 | 335 | 335 | 12,000 | 328.43 |
| 1987-06-23 | 350 | 352 | 350 | 351 | 15,000 | 344.12 |
| 1987-06-22 | 350 | 350 | 350 | 350 | 14,000 | 343.14 |
| 1987-06-19 | 345 | 345 | 335 | 335 | 28,000 | 328.43 |
| 1987-06-18 | 336 | 359 | 336 | 352 | 55,000 | 345.10 |
| 1987-06-17 | 335 | 338 | 334 | 335 | 32,000 | 328.43 |
| 1987-06-16 | 330 | 337 | 330 | 335 | 32,000 | 328.43 |
| 1987-06-15 | 311 | 322 | 311 | 322 | 13,000 | 315.69 |
| 1987-06-12 | 307 | 310 | 307 | 310 | 5,000 | 303.92 |
| 1987-06-11 | 313 | 315 | 306 | 306 | 6,000 | 300 |
| 1987-06-10 | 320 | 320 | 318 | 318 | 16,000 | 311.77 |
| 1987-06-09 | 318 | 320 | 318 | 320 | 12,000 | 313.73 |
| 1987-06-08 | 318 | 318 | 316 | 316 | 11,000 | 309.80 |
| 1987-06-06 | 305 | 312 | 305 | 306 | 20,000 | 300 |
| 1987-06-05 | 300 | 306 | 300 | 305 | 20,000 | 299.02 |
| 1987-06-04 | 300 | 300 | 300 | 300 | 23,000 | 294.12 |
| 1987-06-03 | 299 | 300 | 298 | 300 | 17,000 | 294.12 |
| 1987-06-02 | 298 | 300 | 298 | 300 | 22,000 | 294.12 |
| 1987-06-01 | 284 | 290 | 284 | 289 | 14,000 | 283.33 |
| 1987-05-30 | 284 | 285 | 283 | 285 | 7,000 | 279.41 |
| 1987-05-29 | 281 | 289 | 281 | 283 | 16,000 | 277.45 |
| 1987-05-28 | 294 | 294 | 285 | 290 | 24,000 | 284.31 |
| 1987-05-27 | 285 | 300 | 285 | 295 | 94,000 | 289.22 |
| 1987-05-22 | 250 | 250 | 241 | 241 | 10,000 | 236.28 |
| 1987-05-21 | 255 | 260 | 255 | 255 | 9,000 | 250 |
| 1987-05-20 | 255 | 255 | 250 | 255 | 22,000 | 250 |
| 1987-05-19 | 245 | 255 | 245 | 255 | 16,000 | 250 |
| 1987-05-18 | 245 | 245 | 245 | 245 | 2,000 | 240.20 |
| 1987-05-15 | 235 | 235 | 235 | 235 | 11,000 | 230.39 |
| 1987-05-13 | 235 | 235 | 234 | 234 | 14,000 | 229.41 |
| 1987-05-12 | 235 | 235 | 235 | 235 | 1,000 | 230.39 |
| 1987-05-11 | 233 | 233 | 233 | 233 | 4,000 | 228.43 |
| 1987-05-08 | 231 | 231 | 231 | 231 | 4,000 | 226.47 |
| 1987-05-07 | 231 | 231 | 231 | 231 | 3,000 | 226.47 |
| 1987-05-06 | 231 | 231 | 230 | 230 | 3,000 | 225.49 |
| 1987-05-02 | 235 | 235 | 230 | 230 | 5,000 | 225.49 |
| 1987-04-30 | 236 | 236 | 235 | 235 | 3,000 | 230.39 |
| 1987-04-28 | 235 | 235 | 235 | 235 | 1,000 | 230.39 |
| 1987-04-27 | 225 | 225 | 225 | 225 | 12,000 | 220.59 |
| 1987-04-25 | 245 | 245 | 245 | 245 | 1,000 | 240.20 |
| 1987-04-24 | 242 | 242 | 242 | 242 | 2,000 | 237.26 |
| 1987-04-23 | 240 | 240 | 240 | 240 | 4,000 | 235.29 |
| 1987-04-22 | 240 | 240 | 240 | 240 | 4,000 | 235.29 |
| 1987-04-21 | 237 | 237 | 237 | 237 | 6,000 | 232.35 |
| 1987-04-20 | 236 | 237 | 236 | 237 | 5,000 | 232.35 |
| 1987-04-17 | 244 | 245 | 244 | 245 | 5,000 | 240.20 |
| 1987-04-15 | 252 | 252 | 249 | 249 | 6,000 | 244.12 |
| 1987-04-14 | 250 | 250 | 250 | 250 | 2,000 | 245.10 |
| 1987-04-10 | 247 | 250 | 247 | 250 | 4,000 | 245.10 |
| 1987-04-09 | 240 | 245 | 240 | 245 | 3,000 | 240.20 |
| 1987-04-08 | 234 | 234 | 233 | 233 | 8,000 | 228.43 |
| 1987-04-07 | 234 | 234 | 234 | 234 | 2,000 | 229.41 |
| 1987-04-06 | 233 | 233 | 233 | 233 | 1,000 | 228.43 |
| 1987-04-04 | 233 | 233 | 233 | 233 | 1,000 | 228.43 |
| 1987-04-03 | 233 | 233 | 233 | 233 | 10,000 | 228.43 |
| 1987-04-01 | 243 | 243 | 243 | 243 | 5,000 | 238.24 |
| 1987-03-31 | 243 | 243 | 243 | 243 | 1,000 | 238.24 |
| 1987-03-30 | 243 | 243 | 243 | 243 | 1,000 | 238.24 |
| 1987-03-26 | 253 | 253 | 253 | 253 | 5,000 | 248.04 |
| 1987-03-25 | 244 | 244 | 244 | 244 | 15,000 | 239.22 |
| 1987-03-24 | 245 | 254 | 245 | 245 | 21,000 | 240.20 |
| 1987-03-23 | 242 | 242 | 242 | 242 | 2,000 | 237.26 |
| 1987-03-20 | 239 | 240 | 239 | 240 | 2,000 | 235.29 |
| 1987-03-19 | 240 | 245 | 240 | 240 | 10,000 | 235.29 |
| 1987-03-18 | 240 | 240 | 240 | 240 | 5,000 | 235.29 |
| 1987-03-17 | 239 | 241 | 238 | 241 | 10,000 | 236.28 |
| 1987-03-16 | 238 | 238 | 238 | 238 | 11,000 | 233.33 |
| 1987-03-13 | 240 | 241 | 240 | 240 | 7,000 | 235.29 |
| 1987-03-12 | 240 | 240 | 237 | 237 | 4,000 | 232.35 |
| 1987-03-11 | 236 | 236 | 236 | 236 | 8,000 | 231.37 |
| 1987-03-09 | 240 | 240 | 238 | 238 | 6,000 | 233.33 |
| 1987-03-06 | 241 | 241 | 241 | 241 | 1,000 | 236.28 |
| 1987-03-05 | 240 | 245 | 240 | 245 | 6,000 | 240.20 |
| 1987-03-03 | 245 | 245 | 245 | 245 | 2,000 | 240.20 |
| 1987-03-02 | 245 | 245 | 245 | 245 | 2,000 | 240.20 |
| 1987-02-27 | 250 | 250 | 245 | 245 | 10,000 | 240.20 |
| 1987-02-26 | 250 | 250 | 250 | 250 | 4,000 | 245.10 |
| 1987-02-25 | 251 | 251 | 250 | 251 | 7,000 | 246.08 |
| 1987-02-24 | 250 | 250 | 250 | 250 | 4,000 | 245.10 |
| 1987-02-23 | 255 | 255 | 251 | 251 | 11,000 | 246.08 |
| 1987-02-20 | 250 | 250 | 250 | 250 | 8,000 | 245.10 |
| 1987-02-19 | 242 | 250 | 242 | 249 | 7,000 | 244.12 |
| 1987-02-18 | 242 | 242 | 241 | 241 | 5,000 | 236.28 |
| 1987-02-17 | 240 | 240 | 240 | 240 | 1,000 | 235.29 |
| 1987-02-16 | 235 | 240 | 235 | 240 | 3,000 | 235.29 |
| 1987-02-13 | 235 | 240 | 235 | 240 | 14,000 | 235.29 |
| 1987-02-10 | 235 | 235 | 230 | 230 | 15,000 | 225.49 |
| 1987-02-09 | 236 | 236 | 235 | 235 | 2,000 | 230.39 |
| 1987-02-06 | 236 | 236 | 235 | 235 | 10,000 | 230.39 |
| 1987-02-05 | 236 | 236 | 236 | 236 | 2,000 | 231.37 |
| 1987-02-04 | 240 | 240 | 236 | 236 | 8,000 | 231.37 |
| 1987-02-03 | 236 | 236 | 236 | 236 | 2,000 | 231.37 |
| 1987-02-02 | 237 | 240 | 236 | 240 | 3,000 | 235.29 |
| 1987-01-31 | 236 | 236 | 235 | 235 | 3,000 | 230.39 |
| 1987-01-30 | 235 | 235 | 235 | 235 | 9,000 | 230.39 |
| 1987-01-29 | 236 | 236 | 236 | 236 | 5,000 | 231.37 |
| 1987-01-27 | 240 | 240 | 240 | 240 | 2,000 | 235.29 |
| 1987-01-26 | 235 | 235 | 235 | 235 | 4,000 | 230.39 |
| 1987-01-24 | 254 | 254 | 254 | 254 | 1,000 | 249.02 |
| 1987-01-23 | 254 | 254 | 254 | 254 | 2,000 | 249.02 |
| 1987-01-21 | 241 | 241 | 241 | 241 | 4,000 | 236.28 |
| 1987-01-20 | 240 | 240 | 240 | 240 | 4,000 | 235.29 |
| 1987-01-19 | 240 | 241 | 240 | 241 | 10,000 | 236.28 |
| 1987-01-16 | 241 | 241 | 241 | 241 | 3,000 | 236.28 |
| 1987-01-14 | 241 | 241 | 241 | 241 | 4,000 | 236.28 |
| 1987-01-13 | 240 | 240 | 240 | 240 | 2,000 | 235.29 |
| 1987-01-12 | 238 | 238 | 238 | 238 | 2,000 | 233.33 |
| 1987-01-08 | 245 | 245 | 230 | 230 | 6,000 | 225.49 |
| 1987-01-07 | 255 | 255 | 255 | 255 | 3,000 | 250 |
| 1987-01-06 | 255 | 255 | 255 | 255 | 5,000 | 250 |
分割・併合履歴 ： [1990-03-27]1株→1.02株
