6463 TPR(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 1990-12-27 | 556 | 560 | 556 | 560 | 10,000 | 560 |
| 1990-12-26 | 551 | 560 | 551 | 552 | 8,000 | 552 |
| 1990-12-25 | 571 | 571 | 550 | 550 | 12,000 | 550 |
| 1990-12-21 | 590 | 590 | 570 | 571 | 12,000 | 571 |
| 1990-12-19 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 1990-12-18 | 598 | 598 | 598 | 598 | 15,000 | 598 |
| 1990-12-17 | 610 | 610 | 598 | 598 | 10,000 | 598 |
| 1990-12-14 | 604 | 630 | 604 | 610 | 9,000 | 610 |
| 1990-12-13 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 1990-12-12 | 580 | 581 | 580 | 581 | 8,000 | 581 |
| 1990-12-11 | 571 | 581 | 571 | 580 | 9,000 | 580 |
| 1990-12-05 | 565 | 565 | 560 | 560 | 18,000 | 560 |
| 1990-12-04 | 567 | 567 | 566 | 566 | 4,000 | 566 |
| 1990-12-03 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 1990-11-30 | 570 | 570 | 555 | 560 | 8,000 | 560 |
| 1990-11-29 | 590 | 590 | 570 | 570 | 14,000 | 570 |
| 1990-11-28 | 595 | 595 | 592 | 592 | 4,000 | 592 |
| 1990-11-22 | 600 | 600 | 590 | 590 | 15,000 | 590 |
| 1990-11-21 | 601 | 601 | 599 | 599 | 16,000 | 599 |
| 1990-11-20 | 620 | 620 | 601 | 601 | 6,000 | 601 |
| 1990-11-16 | 630 | 630 | 619 | 620 | 7,000 | 620 |
| 1990-11-15 | 645 | 645 | 631 | 631 | 7,000 | 631 |
| 1990-11-14 | 631 | 634 | 631 | 634 | 3,000 | 634 |
| 1990-11-09 | 609 | 609 | 609 | 609 | 7,000 | 609 |
| 1990-11-07 | 680 | 680 | 649 | 649 | 6,000 | 649 |
| 1990-11-06 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 1990-11-05 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1990-11-02 | 699 | 700 | 699 | 699 | 6,000 | 699 |
| 1990-11-01 | 729 | 729 | 705 | 705 | 22,000 | 705 |
| 1990-10-31 | 745 | 750 | 730 | 730 | 16,000 | 730 |
| 1990-10-30 | 722 | 745 | 720 | 745 | 19,000 | 745 |
| 1990-10-29 | 730 | 730 | 702 | 702 | 9,000 | 702 |
| 1990-10-26 | 730 | 740 | 725 | 740 | 36,000 | 740 |
| 1990-10-24 | 662 | 670 | 650 | 660 | 17,000 | 660 |
| 1990-10-23 | 645 | 652 | 645 | 652 | 7,000 | 652 |
| 1990-10-22 | 640 | 640 | 635 | 635 | 8,000 | 635 |
| 1990-10-19 | 590 | 610 | 590 | 610 | 20,000 | 610 |
| 1990-10-18 | 584 | 585 | 579 | 580 | 20,000 | 580 |
| 1990-10-17 | 584 | 589 | 579 | 580 | 17,000 | 580 |
| 1990-10-16 | 591 | 592 | 584 | 584 | 13,000 | 584 |
| 1990-10-15 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 1990-10-12 | 590 | 609 | 590 | 609 | 11,000 | 609 |
| 1990-10-09 | 631 | 640 | 625 | 640 | 9,000 | 640 |
| 1990-10-08 | 614 | 626 | 614 | 625 | 11,000 | 625 |
| 1990-10-05 | 580 | 610 | 574 | 610 | 14,000 | 610 |
| 1990-10-04 | 579 | 580 | 570 | 580 | 10,000 | 580 |
| 1990-10-03 | 559 | 580 | 551 | 560 | 15,000 | 560 |
| 1990-10-02 | 529 | 551 | 529 | 549 | 34,000 | 549 |
| 1990-09-28 | 600 | 600 | 600 | 600 | 13,000 | 600 |
| 1990-09-26 | 670 | 670 | 650 | 650 | 5,000 | 650 |
| 1990-09-21 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1990-09-20 | 702 | 702 | 680 | 700 | 23,000 | 700 |
| 1990-09-19 | 711 | 716 | 710 | 710 | 8,000 | 710 |
| 1990-09-18 | 721 | 733 | 711 | 711 | 26,000 | 711 |
| 1990-09-17 | 730 | 730 | 730 | 730 | 10,000 | 730 |
| 1990-09-14 | 730 | 740 | 730 | 730 | 9,000 | 730 |
| 1990-09-13 | 731 | 731 | 731 | 731 | 2,000 | 731 |
| 1990-09-12 | 711 | 740 | 711 | 740 | 9,000 | 740 |
| 1990-09-11 | 756 | 756 | 721 | 721 | 8,000 | 721 |
| 1990-09-10 | 760 | 760 | 756 | 756 | 3,000 | 756 |
| 1990-09-07 | 760 | 761 | 745 | 745 | 13,000 | 745 |
| 1990-09-06 | 760 | 760 | 750 | 750 | 10,000 | 750 |
| 1990-09-05 | 806 | 806 | 760 | 760 | 14,000 | 760 |
| 1990-09-04 | 822 | 823 | 801 | 801 | 70,000 | 801 |
| 1990-08-31 | 748 | 750 | 721 | 721 | 9,000 | 721 |
| 1990-08-30 | 740 | 748 | 725 | 748 | 30,000 | 748 |
| 1990-08-29 | 750 | 751 | 730 | 730 | 11,000 | 730 |
| 1990-08-28 | 715 | 750 | 710 | 750 | 14,000 | 750 |
| 1990-08-27 | 690 | 705 | 690 | 705 | 7,000 | 705 |
| 1990-08-21 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1990-08-20 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 1990-08-17 | 800 | 800 | 770 | 770 | 10,000 | 770 |
| 1990-08-16 | 820 | 820 | 800 | 800 | 15,000 | 800 |
| 1990-08-15 | 820 | 820 | 820 | 820 | 10,000 | 820 |
| 1990-08-13 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 1990-08-10 | 821 | 830 | 821 | 830 | 3,000 | 830 |
| 1990-08-09 | 821 | 850 | 821 | 850 | 7,000 | 850 |
| 1990-08-08 | 840 | 845 | 820 | 821 | 17,000 | 821 |
| 1990-08-06 | 870 | 880 | 870 | 880 | 10,000 | 880 |
| 1990-08-03 | 900 | 900 | 880 | 880 | 18,000 | 880 |
| 1990-08-02 | 916 | 916 | 900 | 900 | 11,000 | 900 |
| 1990-08-01 | 920 | 920 | 915 | 915 | 15,000 | 915 |
| 1990-07-31 | 901 | 901 | 900 | 900 | 3,000 | 900 |
| 1990-07-30 | 910 | 910 | 902 | 902 | 5,000 | 902 |
| 1990-07-27 | 950 | 950 | 911 | 911 | 5,000 | 911 |
| 1990-07-26 | 950 | 951 | 940 | 940 | 9,000 | 940 |
| 1990-07-25 | 950 | 951 | 950 | 951 | 5,000 | 951 |
| 1990-07-23 | 960 | 960 | 950 | 950 | 6,000 | 950 |
| 1990-07-20 | 979 | 979 | 939 | 939 | 10,000 | 939 |
| 1990-07-19 | 990 | 990 | 980 | 980 | 6,000 | 980 |
| 1990-07-18 | 1,000 | 1,000 | 990 | 990 | 15,000 | 990 |
| 1990-07-17 | 992 | 992 | 980 | 980 | 22,000 | 980 |
| 1990-07-16 | 992 | 1,000 | 992 | 992 | 23,000 | 992 |
| 1990-07-13 | 983 | 1,000 | 983 | 995 | 17,000 | 995 |
| 1990-07-12 | 990 | 1,000 | 990 | 990 | 18,000 | 990 |
| 1990-07-11 | 1,010 | 1,010 | 1,000 | 1,000 | 12,000 | 1,000 |
| 1990-07-10 | 1,010 | 1,010 | 980 | 980 | 26,000 | 980 |
| 1990-07-09 | 1,030 | 1,030 | 1,000 | 1,020 | 36,000 | 1,020 |
| 1990-07-06 | 1,000 | 1,040 | 1,000 | 1,040 | 35,000 | 1,040 |
| 1990-07-05 | 933 | 950 | 932 | 950 | 6,000 | 950 |
| 1990-07-04 | 912 | 932 | 912 | 932 | 6,000 | 932 |
| 1990-07-03 | 882 | 892 | 882 | 890 | 10,000 | 890 |
| 1990-07-02 | 880 | 882 | 870 | 870 | 15,000 | 870 |
| 1990-06-29 | 902 | 902 | 885 | 900 | 34,000 | 900 |
| 1990-06-28 | 908 | 908 | 901 | 902 | 7,000 | 902 |
| 1990-06-27 | 910 | 910 | 901 | 907 | 12,000 | 907 |
| 1990-06-26 | 901 | 902 | 901 | 901 | 17,000 | 901 |
| 1990-06-25 | 930 | 930 | 911 | 911 | 7,000 | 911 |
| 1990-06-22 | 930 | 935 | 911 | 911 | 11,000 | 911 |
| 1990-06-21 | 955 | 955 | 940 | 940 | 8,000 | 940 |
| 1990-06-20 | 940 | 950 | 940 | 941 | 30,000 | 941 |
| 1990-06-19 | 980 | 980 | 970 | 970 | 14,000 | 970 |
| 1990-06-18 | 960 | 965 | 950 | 950 | 14,000 | 950 |
| 1990-06-15 | 1,000 | 1,000 | 960 | 960 | 8,000 | 960 |
| 1990-06-14 | 1,000 | 1,010 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1990-06-13 | 970 | 990 | 970 | 990 | 12,000 | 990 |
| 1990-06-12 | 1,000 | 1,020 | 1,000 | 1,000 | 23,000 | 1,000 |
| 1990-06-11 | 1,040 | 1,050 | 1,010 | 1,040 | 61,000 | 1,040 |
| 1990-06-07 | 949 | 951 | 949 | 950 | 26,000 | 950 |
| 1990-06-06 | 940 | 940 | 930 | 930 | 20,000 | 930 |
| 1990-06-05 | 935 | 950 | 930 | 930 | 18,000 | 930 |
| 1990-06-04 | 940 | 945 | 935 | 945 | 29,000 | 945 |
| 1990-06-01 | 970 | 970 | 940 | 960 | 21,000 | 960 |
| 1990-05-31 | 967 | 967 | 950 | 950 | 9,000 | 950 |
| 1990-05-30 | 935 | 935 | 935 | 935 | 12,000 | 935 |
| 1990-05-28 | 1,000 | 1,020 | 995 | 995 | 12,000 | 995 |
| 1990-05-25 | 1,040 | 1,040 | 1,000 | 1,000 | 11,000 | 1,000 |
| 1990-05-24 | 1,010 | 1,040 | 1,010 | 1,040 | 8,000 | 1,040 |
| 1990-05-23 | 1,020 | 1,030 | 985 | 1,010 | 37,000 | 1,010 |
| 1990-05-22 | 1,030 | 1,030 | 1,010 | 1,030 | 8,000 | 1,030 |
| 1990-05-21 | 1,050 | 1,100 | 1,040 | 1,050 | 29,000 | 1,050 |
| 1990-05-18 | 1,070 | 1,110 | 1,070 | 1,070 | 43,000 | 1,070 |
| 1990-05-17 | 1,090 | 1,090 | 1,050 | 1,070 | 33,000 | 1,070 |
| 1990-05-16 | 1,100 | 1,120 | 1,070 | 1,070 | 44,000 | 1,070 |
| 1990-05-15 | 1,070 | 1,140 | 1,070 | 1,100 | 50,000 | 1,100 |
| 1990-05-14 | 981 | 1,040 | 981 | 1,030 | 48,000 | 1,030 |
| 1990-05-11 | 951 | 960 | 950 | 960 | 14,000 | 960 |
| 1990-05-10 | 870 | 910 | 870 | 910 | 59,000 | 910 |
| 1990-05-07 | 790 | 800 | 790 | 790 | 32,000 | 790 |
| 1990-05-02 | 773 | 780 | 772 | 780 | 22,000 | 780 |
| 1990-05-01 | 772 | 782 | 772 | 772 | 5,000 | 772 |
| 1990-04-27 | 770 | 773 | 770 | 772 | 11,000 | 772 |
| 1990-04-26 | 771 | 780 | 771 | 780 | 8,000 | 780 |
| 1990-04-25 | 770 | 775 | 770 | 770 | 10,000 | 770 |
| 1990-04-24 | 781 | 782 | 755 | 755 | 26,000 | 755 |
| 1990-04-23 | 800 | 800 | 780 | 780 | 28,000 | 780 |
| 1990-04-20 | 721 | 752 | 721 | 745 | 41,000 | 745 |
| 1990-04-19 | 741 | 749 | 711 | 711 | 50,000 | 711 |
| 1990-04-18 | 700 | 720 | 700 | 720 | 21,000 | 720 |
| 1990-04-17 | 760 | 760 | 750 | 750 | 10,000 | 750 |
| 1990-04-16 | 801 | 801 | 780 | 780 | 11,000 | 780 |
| 1990-04-13 | 850 | 850 | 800 | 800 | 7,000 | 800 |
| 1990-04-12 | 860 | 860 | 850 | 850 | 13,000 | 850 |
| 1990-04-11 | 889 | 889 | 860 | 860 | 7,000 | 860 |
| 1990-04-10 | 900 | 900 | 889 | 889 | 6,000 | 889 |
| 1990-04-09 | 850 | 900 | 850 | 900 | 12,000 | 900 |
| 1990-04-06 | 850 | 851 | 850 | 851 | 6,000 | 851 |
| 1990-03-30 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 1,020 |
| 1990-03-29 | 1,080 | 1,080 | 1,040 | 1,040 | 6,000 | 1,040 |
| 1990-03-28 | 1,060 | 1,080 | 1,040 | 1,080 | 11,000 | 1,080 |
| 1990-03-27 | 1,030 | 1,050 | 1,020 | 1,040 | 38,000 | 1,040 |
| 1990-03-26 | 1,100 | 1,100 | 1,000 | 1,020 | 21,000 | 1,000 |
| 1990-03-23 | 1,150 | 1,180 | 1,150 | 1,150 | 15,000 | 1,127.45 |
| 1990-03-22 | 1,260 | 1,260 | 1,150 | 1,150 | 24,000 | 1,127.45 |
| 1990-03-19 | 1,300 | 1,300 | 1,300 | 1,300 | 10,000 | 1,274.51 |
| 1990-03-16 | 1,270 | 1,300 | 1,260 | 1,300 | 56,000 | 1,274.51 |
| 1990-03-14 | 1,280 | 1,280 | 1,280 | 1,280 | 21,000 | 1,254.90 |
| 1990-03-13 | 1,300 | 1,300 | 1,300 | 1,300 | 52,000 | 1,274.51 |
| 1990-03-12 | 1,270 | 1,300 | 1,270 | 1,300 | 4,000 | 1,274.51 |
| 1990-03-09 | 1,300 | 1,300 | 1,300 | 1,300 | 18,000 | 1,274.51 |
| 1990-03-07 | 1,300 | 1,300 | 1,260 | 1,260 | 16,000 | 1,235.29 |
| 1990-03-06 | 1,310 | 1,310 | 1,300 | 1,300 | 13,000 | 1,274.51 |
| 1990-03-05 | 1,340 | 1,340 | 1,300 | 1,300 | 6,000 | 1,274.51 |
| 1990-03-02 | 1,330 | 1,330 | 1,300 | 1,300 | 8,000 | 1,274.51 |
| 1990-03-01 | 1,330 | 1,350 | 1,330 | 1,350 | 17,000 | 1,323.53 |
| 1990-02-28 | 1,270 | 1,270 | 1,250 | 1,260 | 79,000 | 1,235.29 |
| 1990-02-27 | 1,260 | 1,280 | 1,260 | 1,270 | 20,000 | 1,245.10 |
| 1990-02-26 | 1,290 | 1,300 | 1,270 | 1,270 | 15,000 | 1,245.10 |
| 1990-02-23 | 1,300 | 1,310 | 1,290 | 1,290 | 47,000 | 1,264.71 |
| 1990-02-22 | 1,310 | 1,310 | 1,290 | 1,300 | 46,000 | 1,274.51 |
| 1990-02-21 | 1,380 | 1,380 | 1,310 | 1,310 | 29,000 | 1,284.31 |
| 1990-02-20 | 1,420 | 1,440 | 1,370 | 1,380 | 36,000 | 1,352.94 |
| 1990-02-19 | 1,470 | 1,470 | 1,400 | 1,420 | 146,000 | 1,392.16 |
| 1990-02-16 | 1,460 | 1,470 | 1,420 | 1,450 | 108,000 | 1,421.57 |
| 1990-02-15 | 1,540 | 1,540 | 1,400 | 1,460 | 419,000 | 1,431.37 |
| 1990-02-14 | 1,500 | 1,560 | 1,490 | 1,530 | 556,000 | 1,500 |
| 1990-02-13 | 1,350 | 1,510 | 1,340 | 1,510 | 403,000 | 1,480.39 |
| 1990-02-09 | 1,320 | 1,350 | 1,300 | 1,310 | 184,000 | 1,284.31 |
| 1990-02-08 | 1,330 | 1,340 | 1,300 | 1,300 | 33,000 | 1,274.51 |
| 1990-02-07 | 1,300 | 1,340 | 1,300 | 1,310 | 52,000 | 1,284.31 |
| 1990-02-06 | 1,300 | 1,360 | 1,280 | 1,340 | 130,000 | 1,313.73 |
| 1990-02-05 | 1,300 | 1,300 | 1,290 | 1,300 | 32,000 | 1,274.51 |
| 1990-02-02 | 1,380 | 1,380 | 1,290 | 1,290 | 38,000 | 1,264.71 |
| 1990-02-01 | 1,300 | 1,360 | 1,290 | 1,360 | 125,000 | 1,333.33 |
| 1990-01-31 | 1,300 | 1,310 | 1,300 | 1,300 | 14,000 | 1,274.51 |
| 1990-01-30 | 1,330 | 1,350 | 1,300 | 1,330 | 45,000 | 1,303.92 |
| 1990-01-29 | 1,340 | 1,340 | 1,300 | 1,320 | 59,000 | 1,294.12 |
| 1990-01-26 | 1,390 | 1,390 | 1,340 | 1,340 | 16,000 | 1,313.73 |
| 1990-01-25 | 1,390 | 1,390 | 1,380 | 1,380 | 24,000 | 1,352.94 |
| 1990-01-24 | 1,410 | 1,430 | 1,390 | 1,390 | 96,000 | 1,362.75 |
| 1990-01-23 | 1,410 | 1,420 | 1,400 | 1,410 | 54,000 | 1,382.35 |
| 1990-01-22 | 1,400 | 1,420 | 1,400 | 1,420 | 17,000 | 1,392.16 |
| 1990-01-19 | 1,290 | 1,310 | 1,270 | 1,310 | 84,000 | 1,284.31 |
| 1990-01-18 | 1,300 | 1,310 | 1,290 | 1,290 | 48,000 | 1,264.71 |
| 1990-01-17 | 1,350 | 1,370 | 1,300 | 1,300 | 28,000 | 1,274.51 |
| 1990-01-16 | 1,390 | 1,390 | 1,350 | 1,350 | 10,000 | 1,323.53 |
| 1990-01-12 | 1,400 | 1,440 | 1,390 | 1,400 | 82,000 | 1,372.55 |
| 1990-01-11 | 1,290 | 1,350 | 1,290 | 1,350 | 34,000 | 1,323.53 |
| 1990-01-10 | 1,330 | 1,330 | 1,290 | 1,290 | 23,000 | 1,264.71 |
| 1990-01-09 | 1,390 | 1,390 | 1,330 | 1,330 | 18,000 | 1,303.92 |
| 1990-01-08 | 1,390 | 1,410 | 1,390 | 1,390 | 13,000 | 1,362.75 |
| 1990-01-05 | 1,440 | 1,440 | 1,390 | 1,400 | 21,000 | 1,372.55 |
| 1990-01-04 | 1,470 | 1,470 | 1,400 | 1,440 | 19,000 | 1,411.76 |
分割・併合履歴 ： [1990-03-27]1株→1.02株
