6463 TPR(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-27	550	560	541	541	16,000	530.39
1988-12-26	551	560	551	555	3,000	544.12
1988-12-24	565	565	550	550	5,000	539.22
1988-12-23	565	565	560	560	2,000	549.02
1988-12-22	566	566	565	565	2,000	553.92
1988-12-21	571	571	566	566	6,000	554.90
1988-12-20	594	594	570	570	4,000	558.82
1988-12-19	595	595	595	595	1,000	583.33
1988-12-16	590	600	588	595	13,000	583.33
1988-12-15	610	610	590	590	17,000	578.43
1988-12-14	598	615	598	600	26,000	588.24
1988-12-13	571	580	562	580	27,000	568.63
1988-12-12	581	581	575	575	5,000	563.73
1988-12-08	581	585	580	581	8,000	569.61
1988-12-07	592	592	575	575	8,000	563.73
1988-12-06	595	595	590	590	6,000	578.43
1988-12-05	591	595	590	595	22,000	583.33
1988-12-03	580	585	580	585	9,000	573.53
1988-12-02	573	574	570	571	12,000	559.80
1988-12-01	574	579	571	571	12,000	559.80
1988-11-30	562	570	560	570	5,000	558.82
1988-11-29	560	560	550	550	2,000	539.22
1988-11-28	563	563	560	560	13,000	549.02
1988-11-26	581	581	560	565	11,000	553.92
1988-11-25	580	580	565	571	30,000	559.80
1988-11-24	580	580	570	570	22,000	558.82
1988-11-22	521	550	521	550	9,000	539.22
1988-11-21	511	511	511	511	3,000	500.98
1988-11-18	520	520	520	520	8,000	509.80
1988-11-17	520	520	520	520	2,000	509.80
1988-11-16	505	520	505	520	4,000	509.80
1988-11-09	524	524	504	504	2,000	494.12
1988-11-07	525	525	525	525	4,000	514.71
1988-11-05	528	528	528	528	2,000	517.65
1988-11-04	528	528	528	528	2,000	517.65
1988-11-02	541	550	541	550	3,000	539.22
1988-11-01	528	541	528	541	2,000	530.39
1988-10-29	521	525	521	525	6,000	514.71
1988-10-28	530	530	530	530	1,000	519.61
1988-10-27	520	530	520	530	3,000	519.61
1988-10-26	520	520	520	520	2,000	509.80
1988-10-24	491	492	491	492	2,000	482.35
1988-10-21	487	490	486	490	5,000	480.39
1988-10-20	492	492	492	492	3,000	482.35
1988-10-19	503	503	502	502	7,000	492.16
1988-10-18	515	515	502	502	3,000	492.16
1988-10-17	512	512	512	512	1,000	501.96
1988-10-14	512	512	512	512	6,000	501.96
1988-10-11	551	556	551	555	3,000	544.12
1988-10-07	522	545	522	544	6,000	533.33
1988-10-05	502	502	502	502	2,000	492.16
1988-10-04	501	501	501	501	1,000	491.18
1988-10-03	500	500	500	500	8,000	490.20
1988-09-29	489	489	489	489	1,000	479.41
1988-09-27	480	480	480	480	5,000	470.59
1988-09-26	495	495	480	480	6,000	470.59
1988-09-24	491	491	490	490	4,000	480.39
1988-09-20	526	526	526	526	4,000	515.69
1988-09-14	526	526	526	526	3,000	515.69
1988-09-13	530	530	530	530	5,000	519.61
1988-09-12	490	496	490	496	24,000	486.28
1988-09-08	540	540	530	530	2,000	519.61
1988-09-07	540	540	540	540	3,000	529.41
1988-09-05	560	560	560	560	7,000	549.02
1988-09-03	580	585	580	580	4,000	568.63
1988-09-02	580	580	580	580	2,000	568.63
1988-09-01	575	575	575	575	2,000	563.73
1988-08-31	575	575	575	575	2,000	563.73
1988-08-30	575	575	575	575	1,000	563.73
1988-08-27	575	575	575	575	3,000	563.73
1988-08-25	595	595	595	595	2,000	583.33
1988-08-24	625	625	625	625	11,000	612.75
1988-08-22	625	625	625	625	5,000	612.75
1988-08-19	628	635	620	625	31,000	612.75
1988-08-18	620	640	620	630	49,000	617.65
1988-08-17	580	610	570	610	15,000	598.04
1988-08-16	561	561	560	560	3,000	549.02
1988-08-12	566	566	560	560	5,000	549.02
1988-08-11	569	569	566	566	9,000	554.90
1988-08-10	569	570	569	570	8,000	558.82
1988-08-06	570	575	555	555	5,000	544.12
1988-08-04	554	554	553	553	2,000	542.16
1988-08-02	554	554	554	554	1,000	543.14
1988-08-01	580	581	580	580	3,000	568.63
1988-07-30	580	580	580	580	2,000	568.63
1988-07-29	555	570	555	570	2,000	558.82
1988-07-28	570	570	550	550	9,000	539.22
1988-07-27	540	545	530	545	3,000	534.31
1988-07-26	540	540	524	525	6,000	514.71
1988-07-25	570	570	540	540	6,000	529.41
1988-07-23	561	561	555	561	6,000	550
1988-07-22	565	570	561	561	21,000	550
1988-07-21	579	579	560	560	14,000	549.02
1988-07-19	589	589	588	589	3,000	577.45
1988-07-18	600	601	588	588	21,000	576.47
1988-07-15	598	610	598	600	20,000	588.24
1988-07-14	606	610	606	608	13,000	596.08
1988-07-13	616	616	600	600	13,000	588.24
1988-07-12	620	620	615	615	5,000	602.94
1988-07-11	610	610	610	610	3,000	598.04
1988-07-08	625	625	606	606	15,000	594.12
1988-07-07	610	615	610	615	8,000	602.94
1988-07-06	612	620	612	617	4,000	604.90
1988-07-05	601	605	600	605	11,000	593.14
1988-07-02	600	600	593	593	19,000	581.37
1988-07-01	625	625	610	613	18,000	600.98
1988-06-30	624	625	624	625	6,000	612.75
1988-06-29	619	621	618	621	17,000	608.82
1988-06-28	641	641	624	624	13,000	611.77
1988-06-27	648	649	641	641	12,000	628.43
1988-06-25	645	650	644	650	10,000	637.26
1988-06-24	647	650	640	640	24,000	627.45
1988-06-23	640	650	633	645	22,000	632.35
1988-06-22	640	641	633	640	35,000	627.45
1988-06-21	646	651	630	630	21,000	617.65
1988-06-20	646	650	646	646	15,000	633.33
1988-06-17	630	645	630	645	22,000	632.35
1988-06-16	636	636	630	630	13,000	617.65
1988-06-15	631	640	631	636	12,000	623.53
1988-06-14	636	636	630	630	18,000	617.65
1988-06-13	650	650	616	616	23,000	603.92
1988-06-10	660	660	650	650	25,000	637.26
1988-06-09	658	660	650	652	45,000	639.22
1988-06-08	638	638	638	638	7,000	625.49
1988-06-07	645	650	635	650	17,000	637.26
1988-06-06	660	660	645	650	14,000	637.26
1988-06-04	635	640	630	632	15,000	619.61
1988-06-03	641	641	635	640	8,000	627.45
1988-06-02	640	640	635	635	23,000	622.55
1988-06-01	640	640	637	640	16,000	627.45
1988-05-31	651	670	650	660	20,000	647.06
1988-05-30	648	650	640	640	43,000	627.45
1988-05-28	680	680	668	668	42,000	654.90
1988-05-27	670	680	670	680	68,000	666.67
1988-05-26	660	668	657	668	87,000	654.90
1988-05-25	645	652	641	652	49,000	639.22
1988-05-24	660	660	645	655	47,000	642.16
1988-05-23	666	666	650	655	64,000	642.16
1988-05-20	637	645	627	637	89,000	624.51
1988-05-19	626	630	620	630	32,000	617.65
1988-05-18	626	630	625	625	16,000	612.75
1988-05-17	632	635	620	620	28,000	607.84
1988-05-16	635	639	620	632	35,000	619.61
1988-05-13	610	620	610	617	34,000	604.90
1988-05-12	606	610	605	609	24,000	597.06
1988-05-11	605	610	605	609	23,000	597.06
1988-05-10	618	620	605	610	26,000	598.04
1988-05-09	610	620	605	620	21,000	607.84
1988-05-07	620	620	610	612	11,000	600
1988-05-06	630	640	620	620	41,000	607.84
1988-05-02	610	625	610	620	86,000	607.84
1988-04-30	595	600	590	600	29,000	588.24
1988-04-28	590	595	582	595	24,000	583.33
1988-04-27	576	590	570	590	48,000	578.43
1988-04-26	595	600	580	580	25,000	568.63
1988-04-25	595	600	590	594	69,000	582.35
1988-04-23	585	590	584	584	12,000	572.55
1988-04-22	595	595	575	575	64,000	563.73
1988-04-21	551	590	550	585	63,000	573.53
1988-04-20	550	550	545	546	25,000	535.29
1988-04-19	550	550	545	545	19,000	534.31
1988-04-18	541	550	541	550	6,000	539.22
1988-04-15	541	541	533	533	18,000	522.55
1988-04-14	544	544	544	544	6,000	533.33
1988-04-13	554	555	542	543	17,000	532.35
1988-04-12	550	550	550	550	3,000	539.22
1988-04-11	550	555	550	550	15,000	539.22
1988-04-08	535	550	530	550	25,000	539.22
1988-04-07	536	540	535	535	5,000	524.51
1988-04-06	540	540	530	533	14,000	522.55
1988-04-05	540	540	530	530	21,000	519.61
1988-04-04	540	550	530	536	13,000	525.49
1988-04-02	535	540	535	540	26,000	529.41
1988-04-01	540	540	515	515	7,000	504.90
1988-03-31	540	540	520	540	23,000	529.41
1988-03-30	513	525	511	525	13,000	514.71
1988-03-29	514	516	510	510	29,000	500
1988-03-28	510	513	505	505	14,000	495.10
1988-03-26	520	525	505	505	15,000	495.10
1988-03-25	515	520	500	520	30,000	509.80
1988-03-24	529	529	509	509	47,000	499.02
1988-03-23	531	549	527	527	13,000	516.67
1988-03-22	536	537	520	529	42,000	518.63
1988-03-18	535	537	535	536	20,000	525.49
1988-03-17	541	541	535	536	16,000	525.49
1988-03-16	536	540	530	531	24,000	520.59
1988-03-15	533	540	532	534	15,000	523.53
1988-03-14	541	541	535	540	11,000	529.41
1988-03-11	545	545	532	540	26,000	529.41
1988-03-10	535	540	530	530	29,000	519.61
1988-03-09	555	555	533	545	26,000	534.31
1988-03-05	560	560	548	548	15,000	537.26
1988-03-04	560	560	548	550	31,000	539.22
1988-03-03	539	548	532	533	15,000	522.55
1988-03-02	536	545	535	535	45,000	524.51
1988-03-01	536	536	531	531	26,000	520.59
1988-02-29	535	540	535	536	25,000	525.49
1988-02-27	551	551	540	540	10,000	529.41
1988-02-26	560	575	551	551	29,000	540.20
1988-02-25	550	555	536	555	32,000	544.12
1988-02-24	549	549	535	540	9,000	529.41
1988-02-23	560	560	532	550	20,000	539.22
1988-02-22	530	560	530	560	34,000	549.02
1988-02-19	531	531	530	531	21,000	520.59
1988-02-18	550	550	530	530	27,000	519.61
1988-02-17	552	555	540	540	44,000	529.41
1988-02-16	551	560	550	551	23,000	540.20
1988-02-15	570	570	550	550	35,000	539.22
1988-02-12	570	580	555	580	19,000	568.63
1988-02-10	560	567	550	567	35,000	555.88
1988-02-09	551	552	550	551	17,000	540.20
1988-02-08	565	570	550	550	20,000	539.22
1988-02-06	559	579	559	579	29,000	567.65
1988-02-05	570	599	550	599	100,000	587.26
1988-02-04	595	600	530	530	99,000	519.61
1988-02-03	560	590	555	585	100,000	573.53
1988-02-02	599	599	545	550	87,000	539.22
1988-02-01	560	615	551	589	122,000	577.45
1988-01-30	570	574	551	556	81,000	545.10
1988-01-29	585	589	560	589	114,000	577.45
1988-01-28	669	670	595	595	151,000	583.33
1988-01-27	650	700	614	638	726,000	625.49
1988-01-26	649	649	649	649	750,000	636.28
1988-01-25	483	549	483	549	482,000	538.24
1988-01-23	448	469	442	469	25,000	459.80
1988-01-22	440	440	434	437	45,000	428.43
1988-01-21	440	442	440	440	21,000	431.37
1988-01-20	441	441	425	434	62,000	425.49
1988-01-18	435	463	435	463	23,000	453.92
1988-01-14	420	420	419	420	9,000	411.77
1988-01-13	420	425	410	410	28,000	401.96
1988-01-12	421	423	417	420	27,000	411.77
1988-01-11	421	426	420	420	36,000	411.77
1988-01-08	445	445	425	425	12,000	416.67
1988-01-07	432	445	432	442	15,000	433.33
1988-01-06	420	425	418	418	33,000	409.80
1988-01-05	418	423	418	423	9,000	414.71
1988-01-04	430	430	430	430	3,000	421.57

分割・併合履歴： [1990-03-27]1株→1.02株