6463 TPR(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 470 | 470 | 465 | 465 | 3,000 | 465 |
| 1991-12-26 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1991-12-25 | 479 | 479 | 479 | 479 | 4,000 | 479 |
| 1991-12-24 | 465 | 465 | 465 | 465 | 11,000 | 465 |
| 1991-12-20 | 470 | 470 | 465 | 470 | 5,000 | 470 |
| 1991-12-19 | 473 | 473 | 473 | 473 | 5,000 | 473 |
| 1991-12-17 | 493 | 493 | 493 | 493 | 14,000 | 493 |
| 1991-12-16 | 482 | 493 | 482 | 493 | 2,000 | 493 |
| 1991-12-13 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 1991-12-11 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1991-12-09 | 500 | 500 | 500 | 500 | 8,000 | 500 |
| 1991-12-06 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 1991-12-03 | 490 | 490 | 485 | 485 | 3,000 | 485 |
| 1991-12-02 | 496 | 496 | 491 | 491 | 4,000 | 491 |
| 1991-11-29 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 1991-11-27 | 501 | 501 | 501 | 501 | 7,000 | 501 |
| 1991-11-25 | 525 | 525 | 525 | 525 | 4,000 | 525 |
| 1991-11-22 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 1991-11-21 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 1991-11-18 | 503 | 503 | 501 | 501 | 24,000 | 501 |
| 1991-11-15 | 510 | 510 | 503 | 503 | 5,000 | 503 |
| 1991-11-11 | 507 | 507 | 502 | 502 | 5,000 | 502 |
| 1991-11-08 | 507 | 507 | 507 | 507 | 2,000 | 507 |
| 1991-11-06 | 510 | 510 | 505 | 505 | 8,000 | 505 |
| 1991-11-05 | 511 | 511 | 511 | 511 | 4,000 | 511 |
| 1991-11-01 | 526 | 526 | 511 | 511 | 8,000 | 511 |
| 1991-10-31 | 516 | 526 | 516 | 526 | 3,000 | 526 |
| 1991-10-30 | 512 | 525 | 512 | 516 | 7,000 | 516 |
| 1991-10-29 | 506 | 510 | 506 | 510 | 2,000 | 510 |
| 1991-10-28 | 510 | 511 | 510 | 511 | 2,000 | 511 |
| 1991-10-25 | 515 | 515 | 501 | 502 | 6,000 | 502 |
| 1991-10-24 | 530 | 530 | 510 | 515 | 19,000 | 515 |
| 1991-10-23 | 501 | 530 | 500 | 530 | 16,000 | 530 |
| 1991-10-17 | 520 | 520 | 520 | 520 | 14,000 | 520 |
| 1991-10-16 | 510 | 510 | 500 | 510 | 12,000 | 510 |
| 1991-10-15 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 1991-10-14 | 530 | 530 | 520 | 520 | 12,000 | 520 |
| 1991-10-11 | 517 | 520 | 517 | 520 | 6,000 | 520 |
| 1991-10-09 | 516 | 516 | 516 | 516 | 2,000 | 516 |
| 1991-10-08 | 510 | 510 | 510 | 510 | 11,000 | 510 |
| 1991-10-07 | 526 | 526 | 515 | 515 | 2,000 | 515 |
| 1991-10-04 | 530 | 530 | 526 | 526 | 2,000 | 526 |
| 1991-10-03 | 530 | 535 | 530 | 530 | 7,000 | 530 |
| 1991-10-02 | 500 | 520 | 500 | 520 | 20,000 | 520 |
| 1991-10-01 | 511 | 511 | 500 | 500 | 19,000 | 500 |
| 1991-09-30 | 513 | 513 | 501 | 501 | 2,000 | 501 |
| 1991-09-27 | 513 | 513 | 513 | 513 | 1,000 | 513 |
| 1991-09-26 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 1991-09-25 | 528 | 528 | 509 | 510 | 4,000 | 510 |
| 1991-09-24 | 530 | 530 | 520 | 530 | 5,000 | 530 |
| 1991-09-20 | 501 | 525 | 501 | 525 | 5,000 | 525 |
| 1991-09-19 | 493 | 500 | 493 | 500 | 8,000 | 500 |
| 1991-09-17 | 515 | 515 | 515 | 515 | 13,000 | 515 |
| 1991-09-13 | 485 | 490 | 485 | 490 | 9,000 | 490 |
| 1991-09-11 | 491 | 491 | 476 | 476 | 12,000 | 476 |
| 1991-09-09 | 486 | 486 | 486 | 486 | 2,000 | 486 |
| 1991-09-06 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 1991-09-04 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1991-08-26 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1991-08-23 | 515 | 515 | 505 | 505 | 6,000 | 505 |
| 1991-08-22 | 505 | 505 | 500 | 505 | 8,000 | 505 |
| 1991-08-21 | 496 | 496 | 491 | 491 | 3,000 | 491 |
| 1991-08-19 | 530 | 530 | 516 | 516 | 15,000 | 516 |
| 1991-08-16 | 516 | 516 | 516 | 516 | 2,000 | 516 |
| 1991-08-15 | 516 | 516 | 516 | 516 | 2,000 | 516 |
| 1991-08-13 | 516 | 516 | 516 | 516 | 4,000 | 516 |
| 1991-08-12 | 516 | 520 | 516 | 520 | 5,000 | 520 |
| 1991-08-09 | 520 | 530 | 520 | 530 | 4,000 | 530 |
| 1991-08-08 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1991-08-07 | 520 | 530 | 520 | 530 | 2,000 | 530 |
| 1991-08-06 | 530 | 530 | 516 | 516 | 5,000 | 516 |
| 1991-08-05 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 1991-08-02 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 1991-08-01 | 545 | 545 | 545 | 545 | 4,000 | 545 |
| 1991-07-31 | 545 | 545 | 535 | 545 | 9,000 | 545 |
| 1991-07-30 | 545 | 545 | 545 | 545 | 3,000 | 545 |
| 1991-07-26 | 515 | 525 | 515 | 525 | 3,000 | 525 |
| 1991-07-25 | 555 | 555 | 525 | 525 | 4,000 | 525 |
| 1991-07-24 | 555 | 555 | 555 | 555 | 5,000 | 555 |
| 1991-07-23 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 1991-07-19 | 550 | 550 | 540 | 545 | 12,000 | 545 |
| 1991-07-18 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1991-07-17 | 570 | 570 | 555 | 555 | 15,000 | 555 |
| 1991-07-16 | 550 | 560 | 550 | 560 | 3,000 | 560 |
| 1991-07-15 | 553 | 553 | 540 | 540 | 3,000 | 540 |
| 1991-07-11 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1991-07-09 | 550 | 550 | 540 | 540 | 11,000 | 540 |
| 1991-07-08 | 570 | 570 | 557 | 557 | 11,000 | 557 |
| 1991-07-05 | 557 | 570 | 557 | 570 | 6,000 | 570 |
| 1991-07-02 | 557 | 567 | 557 | 557 | 5,000 | 557 |
| 1991-07-01 | 556 | 557 | 556 | 556 | 15,000 | 556 |
| 1991-06-28 | 557 | 557 | 557 | 557 | 1,000 | 557 |
| 1991-06-26 | 560 | 560 | 556 | 558 | 7,000 | 558 |
| 1991-06-25 | 551 | 555 | 550 | 555 | 8,000 | 555 |
| 1991-06-24 | 551 | 560 | 550 | 550 | 8,000 | 550 |
| 1991-06-20 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 1991-06-19 | 560 | 560 | 540 | 540 | 11,000 | 540 |
| 1991-06-18 | 566 | 566 | 566 | 566 | 3,000 | 566 |
| 1991-06-17 | 594 | 594 | 594 | 594 | 12,000 | 594 |
| 1991-06-14 | 580 | 590 | 580 | 590 | 10,000 | 590 |
| 1991-06-13 | 580 | 580 | 560 | 560 | 17,000 | 560 |
| 1991-06-12 | 596 | 596 | 590 | 590 | 29,000 | 590 |
| 1991-06-11 | 595 | 595 | 595 | 595 | 4,000 | 595 |
| 1991-06-07 | 590 | 591 | 590 | 591 | 2,000 | 591 |
| 1991-06-05 | 591 | 595 | 591 | 595 | 2,000 | 595 |
| 1991-06-04 | 600 | 600 | 599 | 599 | 3,000 | 599 |
| 1991-06-03 | 630 | 630 | 610 | 610 | 7,000 | 610 |
| 1991-05-31 | 620 | 620 | 601 | 620 | 12,000 | 620 |
| 1991-05-30 | 620 | 630 | 620 | 630 | 7,000 | 630 |
| 1991-05-29 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1991-05-24 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1991-05-22 | 630 | 630 | 617 | 630 | 8,000 | 630 |
| 1991-05-21 | 620 | 630 | 620 | 630 | 3,000 | 630 |
| 1991-05-17 | 666 | 666 | 666 | 666 | 11,000 | 666 |
| 1991-05-16 | 668 | 668 | 667 | 667 | 3,000 | 667 |
| 1991-05-15 | 669 | 669 | 669 | 669 | 2,000 | 669 |
| 1991-05-14 | 651 | 651 | 650 | 650 | 5,000 | 650 |
| 1991-05-13 | 651 | 651 | 650 | 650 | 2,000 | 650 |
| 1991-05-09 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1991-05-08 | 644 | 644 | 640 | 640 | 4,000 | 640 |
| 1991-05-07 | 610 | 610 | 610 | 610 | 12,000 | 610 |
| 1991-05-02 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 1991-04-30 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1991-04-26 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 1991-04-24 | 650 | 650 | 640 | 640 | 5,000 | 640 |
| 1991-04-23 | 675 | 675 | 660 | 660 | 4,000 | 660 |
| 1991-04-22 | 680 | 680 | 670 | 670 | 4,000 | 670 |
| 1991-04-19 | 683 | 683 | 680 | 680 | 9,000 | 680 |
| 1991-04-18 | 699 | 699 | 693 | 693 | 4,000 | 693 |
| 1991-04-17 | 700 | 700 | 680 | 680 | 24,000 | 680 |
| 1991-04-16 | 690 | 700 | 690 | 700 | 24,000 | 700 |
| 1991-04-12 | 660 | 665 | 655 | 660 | 7,000 | 660 |
| 1991-04-11 | 654 | 659 | 649 | 659 | 8,000 | 659 |
| 1991-04-10 | 660 | 670 | 654 | 654 | 6,000 | 654 |
| 1991-04-09 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1991-04-08 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 1991-04-05 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 1991-04-03 | 651 | 651 | 650 | 650 | 3,000 | 650 |
| 1991-04-02 | 640 | 640 | 640 | 640 | 7,000 | 640 |
| 1991-04-01 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1991-03-29 | 671 | 690 | 671 | 690 | 8,000 | 690 |
| 1991-03-28 | 656 | 656 | 649 | 649 | 3,000 | 649 |
| 1991-03-27 | 639 | 639 | 639 | 639 | 14,000 | 639 |
| 1991-03-26 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1991-03-25 | 686 | 686 | 680 | 680 | 7,000 | 680 |
| 1991-03-22 | 676 | 676 | 675 | 675 | 2,000 | 675 |
| 1991-03-19 | 694 | 694 | 686 | 686 | 4,000 | 686 |
| 1991-03-18 | 693 | 700 | 693 | 700 | 20,000 | 700 |
| 1991-03-15 | 685 | 700 | 684 | 700 | 28,000 | 700 |
| 1991-03-14 | 662 | 680 | 662 | 680 | 10,000 | 680 |
| 1991-03-13 | 661 | 661 | 661 | 661 | 4,000 | 661 |
| 1991-03-12 | 660 | 670 | 650 | 651 | 23,000 | 651 |
| 1991-03-11 | 655 | 660 | 655 | 660 | 3,000 | 660 |
| 1991-03-08 | 684 | 684 | 684 | 684 | 1,000 | 684 |
| 1991-03-05 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1991-03-04 | 699 | 699 | 689 | 695 | 7,000 | 695 |
| 1991-03-01 | 698 | 698 | 689 | 689 | 13,000 | 689 |
| 1991-02-28 | 690 | 700 | 690 | 700 | 7,000 | 700 |
| 1991-02-27 | 680 | 680 | 670 | 680 | 8,000 | 680 |
| 1991-02-26 | 670 | 671 | 665 | 670 | 17,000 | 670 |
| 1991-02-25 | 665 | 665 | 640 | 640 | 4,000 | 640 |
| 1991-02-22 | 665 | 665 | 664 | 664 | 5,000 | 664 |
| 1991-02-21 | 665 | 665 | 660 | 664 | 18,000 | 664 |
| 1991-02-20 | 660 | 670 | 650 | 660 | 9,000 | 660 |
| 1991-02-19 | 639 | 660 | 635 | 660 | 34,000 | 660 |
| 1991-02-18 | 631 | 640 | 631 | 640 | 21,000 | 640 |
| 1991-02-15 | 640 | 640 | 630 | 639 | 4,000 | 639 |
| 1991-02-14 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1991-02-13 | 630 | 650 | 630 | 640 | 15,000 | 640 |
| 1991-02-12 | 590 | 620 | 590 | 620 | 14,000 | 620 |
| 1991-02-07 | 520 | 530 | 520 | 530 | 8,000 | 530 |
| 1991-02-06 | 500 | 500 | 500 | 500 | 18,000 | 500 |
| 1991-02-05 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 1991-02-01 | 486 | 486 | 485 | 485 | 10,000 | 485 |
| 1991-01-31 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 1991-01-30 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 1991-01-29 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 1991-01-28 | 485 | 485 | 475 | 475 | 6,000 | 475 |
| 1991-01-25 | 490 | 490 | 485 | 485 | 7,000 | 485 |
| 1991-01-24 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 1991-01-23 | 490 | 490 | 480 | 480 | 11,000 | 480 |
| 1991-01-21 | 490 | 491 | 490 | 491 | 17,000 | 491 |
| 1991-01-18 | 491 | 502 | 491 | 496 | 6,000 | 496 |
| 1991-01-17 | 490 | 495 | 489 | 490 | 14,000 | 490 |
| 1991-01-16 | 520 | 520 | 495 | 495 | 10,000 | 495 |
| 1991-01-14 | 526 | 526 | 526 | 526 | 3,000 | 526 |
| 1991-01-11 | 525 | 526 | 525 | 526 | 3,000 | 526 |
| 1991-01-10 | 525 | 530 | 525 | 525 | 16,000 | 525 |
| 1991-01-09 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1991-01-08 | 530 | 530 | 530 | 530 | 6,000 | 530 |
| 1991-01-04 | 560 | 560 | 560 | 560 | 1,000 | 560 |
分割・併合履歴 ： [1990-03-27]1株→1.02株
