6463 TPR(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	1,460	1,500	1,460	1,480	23,000	1,450.98
1989-12-28	1,440	1,500	1,440	1,500	12,000	1,470.59
1989-12-27	1,440	1,500	1,440	1,450	45,000	1,421.57
1989-12-26	1,530	1,530	1,430	1,430	15,000	1,401.96
1989-12-25	1,450	1,500	1,450	1,500	26,000	1,470.59
1989-12-22	1,450	1,450	1,400	1,450	35,000	1,421.57
1989-12-21	1,490	1,500	1,470	1,470	15,000	1,441.18
1989-12-20	1,540	1,540	1,500	1,500	41,000	1,470.59
1989-12-19	1,590	1,590	1,520	1,530	26,000	1,500
1989-12-18	1,630	1,700	1,500	1,500	120,000	1,470.59
1989-12-15	1,560	1,650	1,510	1,650	362,000	1,617.65
1989-12-14	1,490	1,570	1,470	1,560	237,000	1,529.41
1989-12-13	1,490	1,490	1,450	1,450	82,000	1,421.57
1989-12-12	1,470	1,500	1,450	1,500	175,000	1,470.59
1989-12-11	1,440	1,480	1,400	1,480	77,000	1,450.98
1989-12-08	1,470	1,490	1,450	1,480	53,000	1,450.98
1989-12-07	1,580	1,610	1,470	1,500	100,000	1,470.59
1989-12-06	1,430	1,580	1,420	1,570	301,000	1,539.22
1989-12-05	1,580	1,580	1,410	1,450	317,000	1,421.57
1989-12-04	1,780	1,790	1,570	1,670	769,000	1,637.25
1989-12-01	1,700	1,780	1,700	1,760	1,290,000	1,725.49
1989-11-30	1,630	1,700	1,620	1,700	1,612,000	1,666.67
1989-11-29	1,550	1,600	1,530	1,600	261,000	1,568.63
1989-11-28	1,510	1,560	1,510	1,520	499,000	1,490.20
1989-11-27	1,500	1,530	1,500	1,510	408,000	1,480.39
1989-11-24	1,560	1,560	1,510	1,530	346,000	1,500
1989-11-22	1,570	1,580	1,510	1,550	994,000	1,519.61
1989-11-21	1,470	1,570	1,470	1,550	1,760,000	1,519.61
1989-11-20	1,420	1,470	1,400	1,450	458,000	1,421.57
1989-11-17	1,360	1,430	1,360	1,400	420,000	1,372.55
1989-11-16	1,390	1,430	1,350	1,370	738,000	1,343.14
1989-11-15	1,340	1,390	1,290	1,390	1,157,000	1,362.75
1989-11-14	1,190	1,320	1,170	1,320	553,000	1,294.12
1989-11-13	1,260	1,260	1,170	1,220	973,000	1,196.08
1989-11-10	1,070	1,230	1,060	1,200	1,825,000	1,176.47
1989-11-09	940	1,030	935	1,030	888,000	1,009.80
1989-11-08	860	930	860	930	351,000	911.77
1989-11-07	864	872	850	864	78,000	847.06
1989-11-06	841	865	840	865	80,000	848.04
1989-11-02	851	851	835	835	40,000	818.63
1989-11-01	865	869	851	851	35,000	834.31
1989-10-31	860	869	856	865	46,000	848.04
1989-10-30	840	859	840	850	7,000	833.33
1989-10-27	860	870	835	860	40,000	843.14
1989-10-26	872	880	862	870	66,000	852.94
1989-10-25	890	900	861	873	169,000	855.88
1989-10-24	858	898	856	890	314,000	872.55
1989-10-23	833	859	833	858	58,000	841.18
1989-10-20	830	840	830	833	49,000	816.67
1989-10-19	849	849	830	830	46,000	813.73
1989-10-18	830	850	830	849	69,000	832.35
1989-10-17	839	840	830	830	31,000	813.73
1989-10-16	825	847	821	840	52,000	823.53
1989-10-13	844	845	837	837	28,000	820.59
1989-10-12	860	860	845	845	34,000	828.43
1989-10-11	870	875	857	857	66,000	840.20
1989-10-09	836	890	836	890	179,000	872.55
1989-10-06	835	840	835	835	43,000	818.63
1989-10-05	832	839	830	835	33,000	818.63
1989-10-04	830	845	830	830	22,000	813.73
1989-10-03	850	850	840	840	191,000	823.53
1989-10-02	830	850	830	850	41,000	833.33
1989-09-29	826	850	826	850	32,000	833.33
1989-09-28	830	840	829	836	59,000	819.61
1989-09-27	840	840	830	840	14,000	823.53
1989-09-26	860	860	850	850	11,000	833.33
1989-09-25	850	860	850	850	29,000	833.33
1989-09-22	850	853	850	850	37,000	833.33
1989-09-21	850	852	850	850	51,000	833.33
1989-09-20	850	856	850	850	76,000	833.33
1989-09-19	850	875	849	860	173,000	843.14
1989-09-18	797	850	797	850	133,000	833.33
1989-09-14	787	800	780	800	46,000	784.31
1989-09-13	763	787	762	787	13,000	771.57
1989-09-12	764	764	764	764	5,000	749.02
1989-09-11	780	799	778	794	16,000	778.43
1989-09-08	800	800	789	795	14,000	779.41
1989-09-07	810	825	805	805	43,000	789.22
1989-09-06	839	839	797	835	78,000	818.63
1989-09-05	796	835	790	835	119,000	818.63
1989-09-04	780	800	760	800	76,000	784.31
1989-09-01	764	780	750	780	96,000	764.71
1989-08-31	756	770	750	760	128,000	745.10
1989-08-30	742	759	740	756	93,000	741.18
1989-08-29	740	745	731	740	23,000	725.49
1989-08-28	729	729	720	720	12,000	705.88
1989-08-25	720	720	716	719	13,000	704.90
1989-08-24	738	739	720	720	15,000	705.88
1989-08-23	740	740	738	739	9,000	724.51
1989-08-22	716	730	700	730	50,000	715.69
1989-08-21	716	720	714	714	8,000	700
1989-08-18	717	720	714	714	26,000	700
1989-08-17	730	730	715	715	19,000	700.98
1989-08-16	720	725	720	725	9,000	710.78
1989-08-14	720	720	719	720	4,000	705.88
1989-08-11	749	749	736	736	30,000	721.57
1989-08-10	721	749	721	749	46,000	734.31
1989-08-09	720	721	720	720	29,000	705.88
1989-08-08	719	720	710	710	12,000	696.08
1989-08-07	720	730	720	720	41,000	705.88
1989-08-04	700	720	692	720	36,000	705.88
1989-08-03	695	700	686	700	26,000	686.28
1989-08-02	698	698	698	698	1,000	684.31
1989-08-01	698	698	698	698	3,000	684.31
1989-07-31	698	700	695	698	6,000	684.31
1989-07-28	698	698	698	698	6,000	684.31
1989-07-27	700	700	695	695	22,000	681.37
1989-07-26	687	699	687	699	19,000	685.29
1989-07-25	690	690	688	688	4,000	674.51
1989-07-24	682	682	681	681	6,000	667.65
1989-07-21	695	695	686	686	10,000	672.55
1989-07-20	680	700	680	690	23,000	676.47
1989-07-19	680	685	680	680	12,000	666.67
1989-07-18	685	685	685	685	5,000	671.57
1989-07-17	699	699	680	681	11,000	667.65
1989-07-14	690	699	690	699	8,000	685.29
1989-07-13	682	690	682	690	8,000	676.47
1989-07-12	686	698	681	681	7,000	667.65
1989-07-11	697	700	689	700	9,000	686.28
1989-07-10	691	703	691	696	21,000	682.35
1989-07-07	700	700	691	691	30,000	677.45
1989-07-06	678	690	678	689	13,000	675.49
1989-07-05	657	658	656	656	10,000	643.14
1989-07-04	655	655	655	655	1,000	642.16
1989-07-03	655	655	650	655	13,000	642.16
1989-06-28	660	660	655	655	14,000	642.16
1989-06-27	665	670	665	670	6,000	656.86
1989-06-26	670	670	670	670	1,000	656.86
1989-06-23	670	676	670	670	12,000	656.86
1989-06-22	673	673	673	673	1,000	659.80
1989-06-21	680	681	670	670	14,000	656.86
1989-06-20	661	661	661	661	2,000	648.04
1989-06-19	681	681	681	681	2,000	667.65
1989-06-16	689	689	680	684	6,000	670.59
1989-06-15	690	690	690	690	10,000	676.47
1989-06-14	660	670	660	670	9,000	656.86
1989-06-13	653	653	653	653	1,000	640.20
1989-06-12	685	685	650	650	12,000	637.26
1989-06-08	661	661	655	655	10,000	642.16
1989-06-07	680	680	651	651	5,000	638.24
1989-06-06	680	680	680	680	2,000	666.67
1989-06-05	695	695	695	695	2,000	681.37
1989-06-02	695	695	695	695	1,000	681.37
1989-06-01	705	708	681	691	26,000	677.45
1989-05-31	704	705	699	705	21,000	691.18
1989-05-30	681	685	681	685	3,000	671.57
1989-05-26	681	681	680	680	3,000	666.67
1989-05-25	670	690	670	680	10,000	666.67
1989-05-24	680	680	680	680	12,000	666.67
1989-05-23	703	703	692	692	9,000	678.43
1989-05-22	707	707	700	705	7,000	691.18
1989-05-19	715	715	707	707	40,000	693.14
1989-05-18	695	700	695	696	15,000	682.35
1989-05-17	671	690	670	680	14,000	666.67
1989-05-16	671	671	670	670	7,000	656.86
1989-05-15	670	670	670	670	15,000	656.86
1989-05-12	691	691	671	671	16,000	657.84
1989-05-11	691	691	679	690	10,000	676.47
1989-05-10	699	705	690	690	30,000	676.47
1989-05-09	700	710	700	700	47,000	686.28
1989-05-08	690	701	690	695	43,000	681.37
1989-05-02	655	670	655	670	20,000	656.86
1989-05-01	641	650	641	645	8,000	632.35
1989-04-27	631	631	631	631	1,000	618.63
1989-04-26	631	631	631	631	6,000	618.63
1989-04-25	619	639	619	630	8,000	617.65
1989-04-24	641	646	639	639	6,000	626.47
1989-04-21	645	649	645	645	7,000	632.35
1989-04-20	649	649	649	649	1,000	636.28
1989-04-19	646	646	640	640	8,000	627.45
1989-04-18	654	654	646	646	3,000	633.33
1989-04-17	656	656	656	656	2,000	643.14
1989-04-14	646	656	646	656	5,000	643.14
1989-04-13	644	644	644	644	1,000	631.37
1989-04-12	642	642	642	642	5,000	629.41
1989-04-11	650	670	650	670	5,000	656.86
1989-04-07	650	650	650	650	6,000	637.26
1989-04-06	678	678	650	650	9,000	637.26
1989-04-05	678	678	678	678	2,000	664.71
1989-04-04	682	682	679	679	3,000	665.69
1989-04-03	680	680	680	680	1,000	666.67
1989-03-31	650	650	650	650	5,000	637.26
1989-03-27	640	650	638	638	6,000	625.49
1989-03-24	648	648	645	645	13,000	632.35
1989-03-23	650	650	649	649	5,000	636.28
1989-03-22	651	659	650	650	8,000	637.26
1989-03-20	660	660	659	659	3,000	646.08
1989-03-17	665	670	651	670	22,000	656.86
1989-03-16	669	669	650	665	14,000	651.96
1989-03-15	679	679	669	669	19,000	655.88
1989-03-14	670	677	664	675	36,000	661.77
1989-03-13	647	648	646	646	10,000	633.33
1989-03-10	645	646	645	646	4,000	633.33
1989-03-09	645	645	645	645	8,000	632.35
1989-03-08	660	660	660	660	5,000	647.06
1989-03-07	670	670	670	670	2,000	656.86
1989-03-06	665	670	655	670	8,000	656.86
1989-03-01	655	655	655	655	3,000	642.16
1989-02-28	679	680	661	680	10,000	666.67
1989-02-27	680	680	680	680	1,000	666.67
1989-02-23	680	680	660	680	11,000	666.67
1989-02-22	680	688	660	660	11,000	647.06
1989-02-21	660	660	660	660	5,000	647.06
1989-02-20	651	660	650	650	30,000	637.26
1989-02-17	650	650	647	647	9,000	634.31
1989-02-16	655	655	650	650	5,000	637.26
1989-02-15	647	647	645	645	11,000	632.35
1989-02-14	645	647	645	647	8,000	634.31
1989-02-13	661	665	661	665	5,000	651.96
1989-02-10	681	681	665	665	17,000	651.96
1989-02-09	675	680	675	680	15,000	666.67
1989-02-08	681	681	675	675	8,000	661.77
1989-02-07	681	694	681	690	25,000	676.47
1989-02-06	663	710	663	680	37,000	666.67
1989-02-03	660	676	660	661	27,000	648.04
1989-02-02	680	680	670	670	29,000	656.86
1989-02-01	681	690	681	682	46,000	668.63
1989-01-31	700	710	681	701	87,000	687.26
1989-01-30	693	759	692	740	333,000	725.49
1989-01-28	680	690	671	690	105,000	676.47
1989-01-27	650	660	645	660	56,000	647.06
1989-01-26	645	650	635	643	40,000	630.39
1989-01-25	621	628	620	625	34,000	612.75
1989-01-24	599	605	599	605	23,000	593.14
1989-01-23	589	600	589	595	6,000	583.33
1989-01-20	600	600	585	586	11,000	574.51
1989-01-19	600	610	600	600	22,000	588.24
1989-01-18	610	610	600	600	16,000	588.24
1989-01-17	602	610	598	600	13,000	588.24
1989-01-13	585	600	585	600	11,000	588.24
1989-01-12	580	600	580	600	8,000	588.24
1989-01-11	553	553	553	553	5,000	542.16
1989-01-10	548	551	548	551	3,000	540.20
1989-01-09	544	544	544	544	2,000	533.33
1989-01-06	551	551	544	544	2,000	533.33

分割・併合履歴： [1990-03-27]1株→1.02株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31