6463 TPR(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-28 | 338 | 338 | 338 | 338 | 4,000 | 338 |
| 1992-12-25 | 339 | 339 | 339 | 339 | 2,000 | 339 |
| 1992-12-18 | 316 | 316 | 315 | 315 | 3,000 | 315 |
| 1992-12-17 | 315 | 315 | 315 | 315 | 21,000 | 315 |
| 1992-12-14 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 1992-12-11 | 310 | 310 | 310 | 310 | 13,000 | 310 |
| 1992-12-10 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 1992-12-08 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1992-12-04 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 1992-12-03 | 310 | 310 | 305 | 305 | 3,000 | 305 |
| 1992-12-01 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 1992-11-27 | 309 | 310 | 309 | 310 | 2,000 | 310 |
| 1992-11-26 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 1992-11-25 | 310 | 310 | 300 | 310 | 5,000 | 310 |
| 1992-11-20 | 295 | 295 | 295 | 295 | 4,000 | 295 |
| 1992-11-19 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1992-11-17 | 300 | 310 | 300 | 310 | 22,000 | 310 |
| 1992-11-16 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1992-11-12 | 291 | 291 | 290 | 290 | 9,000 | 290 |
| 1992-11-11 | 292 | 292 | 290 | 290 | 11,000 | 290 |
| 1992-11-10 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 1992-11-06 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 1992-11-05 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1992-11-02 | 300 | 300 | 295 | 295 | 2,000 | 295 |
| 1992-10-29 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 1992-10-23 | 312 | 312 | 312 | 312 | 10,000 | 312 |
| 1992-10-21 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 1992-10-19 | 322 | 322 | 322 | 322 | 20,000 | 322 |
| 1992-10-16 | 317 | 317 | 317 | 317 | 5,000 | 317 |
| 1992-10-13 | 302 | 302 | 302 | 302 | 2,000 | 302 |
| 1992-10-12 | 302 | 302 | 302 | 302 | 4,000 | 302 |
| 1992-10-07 | 330 | 330 | 311 | 311 | 10,000 | 311 |
| 1992-09-28 | 344 | 344 | 344 | 344 | 5,000 | 344 |
| 1992-09-24 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 1992-09-22 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 1992-09-21 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 1992-09-17 | 330 | 330 | 330 | 330 | 20,000 | 330 |
| 1992-09-16 | 329 | 330 | 328 | 330 | 8,000 | 330 |
| 1992-09-11 | 329 | 330 | 329 | 330 | 2,000 | 330 |
| 1992-09-10 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 1992-09-08 | 330 | 330 | 321 | 321 | 2,000 | 321 |
| 1992-09-01 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1992-08-26 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 1992-08-25 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 1992-08-24 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1992-08-21 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 1992-08-19 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1992-08-18 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 1992-08-17 | 305 | 305 | 305 | 305 | 22,000 | 305 |
| 1992-08-14 | 295 | 295 | 290 | 290 | 4,000 | 290 |
| 1992-08-12 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1992-07-31 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 1992-07-28 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 1992-07-24 | 340 | 340 | 320 | 320 | 20,000 | 320 |
| 1992-07-23 | 340 | 340 | 340 | 340 | 7,000 | 340 |
| 1992-07-22 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1992-07-17 | 345 | 345 | 345 | 345 | 21,000 | 345 |
| 1992-07-16 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 1992-07-14 | 340 | 340 | 340 | 340 | 9,000 | 340 |
| 1992-07-13 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 1992-07-10 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 1992-07-09 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 1992-07-02 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1992-07-01 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1992-06-25 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 1992-06-23 | 340 | 340 | 340 | 340 | 6,000 | 340 |
| 1992-06-17 | 340 | 340 | 340 | 340 | 19,000 | 340 |
| 1992-06-16 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1992-06-10 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1992-06-08 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 1992-06-04 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1992-06-03 | 362 | 362 | 360 | 360 | 2,000 | 360 |
| 1992-06-02 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1992-06-01 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1992-05-28 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1992-05-27 | 371 | 371 | 371 | 371 | 2,000 | 371 |
| 1992-05-26 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 1992-05-25 | 391 | 391 | 381 | 381 | 5,000 | 381 |
| 1992-05-22 | 386 | 386 | 386 | 386 | 5,000 | 386 |
| 1992-05-19 | 386 | 386 | 386 | 386 | 2,000 | 386 |
| 1992-05-18 | 385 | 385 | 385 | 385 | 19,000 | 385 |
| 1992-05-15 | 376 | 376 | 370 | 375 | 9,000 | 375 |
| 1992-05-14 | 370 | 375 | 370 | 375 | 6,000 | 375 |
| 1992-05-13 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1992-05-11 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 1992-05-08 | 331 | 331 | 330 | 330 | 8,000 | 330 |
| 1992-05-07 | 310 | 310 | 301 | 301 | 21,000 | 301 |
| 1992-05-06 | 311 | 311 | 305 | 305 | 7,000 | 305 |
| 1992-05-01 | 312 | 312 | 310 | 310 | 6,000 | 310 |
| 1992-04-24 | 335 | 335 | 330 | 330 | 4,000 | 330 |
| 1992-04-23 | 325 | 325 | 325 | 325 | 11,000 | 325 |
| 1992-04-22 | 340 | 340 | 325 | 325 | 10,000 | 325 |
| 1992-04-21 | 350 | 350 | 340 | 340 | 4,000 | 340 |
| 1992-04-20 | 355 | 355 | 350 | 350 | 3,000 | 350 |
| 1992-04-17 | 370 | 370 | 370 | 370 | 17,000 | 370 |
| 1992-04-15 | 360 | 360 | 355 | 355 | 7,000 | 355 |
| 1992-04-13 | 325 | 330 | 324 | 330 | 8,000 | 330 |
| 1992-04-09 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1992-04-08 | 330 | 330 | 321 | 321 | 2,000 | 321 |
| 1992-04-07 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 1992-04-06 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1992-04-03 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1992-04-01 | 390 | 390 | 385 | 385 | 6,000 | 385 |
| 1992-03-31 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 1992-03-25 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1992-03-24 | 400 | 400 | 395 | 395 | 5,000 | 395 |
| 1992-03-23 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1992-03-18 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 1992-03-17 | 425 | 425 | 425 | 425 | 16,000 | 425 |
| 1992-03-16 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1992-03-13 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1992-03-12 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1992-03-10 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1992-03-02 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 1992-02-26 | 437 | 437 | 437 | 437 | 2,000 | 437 |
| 1992-02-25 | 445 | 445 | 445 | 445 | 4,000 | 445 |
| 1992-02-24 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 1992-02-21 | 437 | 437 | 437 | 437 | 3,000 | 437 |
| 1992-02-20 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 1992-02-19 | 440 | 440 | 440 | 440 | 6,000 | 440 |
| 1992-02-17 | 444 | 444 | 444 | 444 | 16,000 | 444 |
| 1992-02-14 | 441 | 450 | 441 | 449 | 3,000 | 449 |
| 1992-02-12 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 1992-02-06 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 1992-02-05 | 435 | 435 | 434 | 434 | 2,000 | 434 |
| 1992-02-03 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1992-01-28 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1992-01-27 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1992-01-23 | 430 | 430 | 430 | 430 | 11,000 | 430 |
| 1992-01-17 | 435 | 435 | 435 | 435 | 16,000 | 435 |
| 1992-01-16 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 1992-01-14 | 430 | 430 | 430 | 430 | 9,000 | 430 |
| 1992-01-10 | 475 | 480 | 475 | 480 | 3,000 | 480 |
| 1992-01-09 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1992-01-07 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1992-01-06 | 465 | 465 | 465 | 465 | 1,000 | 465 |
分割・併合履歴 ： [1990-03-27]1株→1.02株