6463 TPR(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 479 | 479 | 465 | 478 | 10,000 | 239 |
| 1993-12-29 | 489 | 489 | 480 | 480 | 19,000 | 240 |
| 1993-12-28 | 490 | 500 | 490 | 496 | 47,000 | 248 |
| 1993-12-27 | 496 | 496 | 480 | 480 | 69,000 | 240 |
| 1993-12-24 | 520 | 520 | 490 | 491 | 135,000 | 245.50 |
| 1993-12-21 | 460 | 465 | 452 | 455 | 32,000 | 227.50 |
| 1993-12-20 | 463 | 468 | 455 | 468 | 35,000 | 234 |
| 1993-12-17 | 415 | 448 | 415 | 448 | 57,000 | 224 |
| 1993-12-16 | 405 | 410 | 405 | 410 | 18,000 | 205 |
| 1993-12-15 | 408 | 409 | 400 | 400 | 16,000 | 200 |
| 1993-12-14 | 402 | 410 | 402 | 410 | 11,000 | 205 |
| 1993-12-13 | 381 | 401 | 381 | 401 | 19,000 | 200.50 |
| 1993-12-10 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 1993-12-09 | 365 | 382 | 365 | 377 | 8,000 | 188.50 |
| 1993-12-08 | 365 | 365 | 365 | 365 | 13,000 | 182.50 |
| 1993-12-07 | 365 | 365 | 365 | 365 | 16,000 | 182.50 |
| 1993-12-06 | 359 | 360 | 359 | 360 | 2,000 | 180 |
| 1993-12-03 | 369 | 370 | 360 | 360 | 5,000 | 180 |
| 1993-12-02 | 383 | 383 | 380 | 380 | 12,000 | 190 |
| 1993-12-01 | 331 | 360 | 330 | 360 | 49,000 | 180 |
| 1993-11-30 | 319 | 329 | 319 | 322 | 17,000 | 161 |
| 1993-11-29 | 349 | 349 | 349 | 349 | 2,000 | 174.50 |
| 1993-11-26 | 370 | 370 | 355 | 355 | 13,000 | 177.50 |
| 1993-11-25 | 380 | 380 | 370 | 370 | 7,000 | 185 |
| 1993-11-24 | 380 | 380 | 370 | 370 | 7,000 | 185 |
| 1993-11-22 | 407 | 410 | 400 | 400 | 10,000 | 200 |
| 1993-11-19 | 406 | 406 | 406 | 406 | 2,000 | 203 |
| 1993-11-18 | 410 | 410 | 400 | 400 | 11,000 | 200 |
| 1993-11-17 | 412 | 415 | 412 | 412 | 14,000 | 206 |
| 1993-11-16 | 408 | 410 | 404 | 408 | 16,000 | 204 |
| 1993-11-15 | 419 | 419 | 410 | 410 | 12,000 | 205 |
| 1993-11-12 | 401 | 401 | 400 | 400 | 7,000 | 200 |
| 1993-11-11 | 376 | 391 | 376 | 390 | 6,000 | 195 |
| 1993-11-10 | 385 | 385 | 380 | 380 | 12,000 | 190 |
| 1993-11-09 | 406 | 406 | 405 | 405 | 15,000 | 202.50 |
| 1993-11-04 | 431 | 441 | 431 | 441 | 4,000 | 220.50 |
| 1993-11-02 | 438 | 438 | 434 | 434 | 6,000 | 217 |
| 1993-11-01 | 451 | 460 | 451 | 458 | 3,000 | 229 |
| 1993-10-29 | 445 | 455 | 445 | 450 | 13,000 | 225 |
| 1993-10-28 | 447 | 453 | 446 | 446 | 13,000 | 223 |
| 1993-10-27 | 460 | 460 | 446 | 446 | 19,000 | 223 |
| 1993-10-25 | 500 | 500 | 490 | 490 | 12,000 | 245 |
| 1993-10-22 | 515 | 515 | 505 | 505 | 14,000 | 252.50 |
| 1993-10-21 | 520 | 520 | 515 | 520 | 12,000 | 260 |
| 1993-10-20 | 520 | 520 | 511 | 515 | 17,000 | 257.50 |
| 1993-10-19 | 529 | 529 | 514 | 514 | 25,000 | 257 |
| 1993-10-18 | 523 | 529 | 523 | 529 | 13,000 | 264.50 |
| 1993-10-15 | 516 | 520 | 516 | 518 | 5,000 | 259 |
| 1993-10-14 | 521 | 521 | 514 | 514 | 8,000 | 257 |
| 1993-10-13 | 514 | 526 | 514 | 526 | 8,000 | 263 |
| 1993-10-12 | 548 | 553 | 518 | 518 | 11,000 | 259 |
| 1993-10-08 | 545 | 550 | 545 | 548 | 5,000 | 274 |
| 1993-10-07 | 563 | 565 | 545 | 545 | 18,000 | 272.50 |
| 1993-10-06 | 526 | 560 | 526 | 555 | 28,000 | 277.50 |
| 1993-10-05 | 520 | 526 | 520 | 520 | 5,000 | 260 |
| 1993-10-04 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 1993-10-01 | 520 | 521 | 511 | 511 | 14,000 | 255.50 |
| 1993-09-30 | 521 | 531 | 520 | 520 | 9,000 | 260 |
| 1993-09-29 | 550 | 550 | 530 | 530 | 25,000 | 265 |
| 1993-09-28 | 521 | 527 | 520 | 526 | 14,000 | 263 |
| 1993-09-27 | 531 | 531 | 501 | 501 | 21,000 | 250.50 |
| 1993-09-24 | 550 | 550 | 531 | 531 | 36,000 | 265.50 |
| 1993-09-21 | 580 | 580 | 560 | 570 | 44,000 | 285 |
| 1993-09-20 | 556 | 604 | 555 | 561 | 136,000 | 280.50 |
| 1993-09-17 | 536 | 541 | 527 | 541 | 22,000 | 270.50 |
| 1993-09-16 | 516 | 516 | 516 | 516 | 1,000 | 258 |
| 1993-09-14 | 510 | 520 | 505 | 506 | 34,000 | 253 |
| 1993-09-13 | 519 | 520 | 502 | 512 | 19,000 | 256 |
| 1993-09-10 | 538 | 538 | 515 | 520 | 42,000 | 260 |
| 1993-09-09 | 545 | 545 | 538 | 538 | 20,000 | 269 |
| 1993-09-08 | 548 | 555 | 535 | 545 | 27,000 | 272.50 |
| 1993-09-07 | 555 | 560 | 555 | 557 | 29,000 | 278.50 |
| 1993-09-06 | 585 | 585 | 570 | 585 | 32,000 | 292.50 |
| 1993-09-03 | 565 | 587 | 560 | 587 | 55,000 | 293.50 |
| 1993-09-02 | 587 | 587 | 561 | 567 | 36,000 | 283.50 |
| 1993-09-01 | 575 | 590 | 566 | 586 | 61,000 | 293 |
| 1993-08-31 | 600 | 600 | 566 | 566 | 70,000 | 283 |
| 1993-08-30 | 600 | 600 | 590 | 599 | 105,000 | 299.50 |
| 1993-08-27 | 600 | 611 | 590 | 595 | 109,000 | 297.50 |
| 1993-08-26 | 600 | 611 | 594 | 599 | 89,000 | 299.50 |
| 1993-08-25 | 647 | 648 | 605 | 606 | 254,000 | 303 |
| 1993-08-24 | 640 | 665 | 621 | 630 | 405,000 | 315 |
| 1993-08-23 | 618 | 671 | 618 | 630 | 503,000 | 315 |
| 1993-08-20 | 610 | 620 | 610 | 618 | 229,000 | 309 |
| 1993-08-19 | 600 | 646 | 585 | 592 | 322,000 | 296 |
| 1993-08-18 | 545 | 610 | 540 | 609 | 316,000 | 304.50 |
| 1993-08-17 | 480 | 519 | 480 | 519 | 102,000 | 259.50 |
| 1993-08-16 | 480 | 480 | 470 | 470 | 7,000 | 235 |
| 1993-08-13 | 480 | 480 | 480 | 480 | 9,000 | 240 |
| 1993-08-10 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 1993-08-04 | 438 | 438 | 435 | 438 | 9,000 | 219 |
| 1993-08-03 | 438 | 438 | 438 | 438 | 3,000 | 219 |
| 1993-07-30 | 438 | 438 | 438 | 438 | 2,000 | 219 |
| 1993-07-29 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 1993-07-27 | 430 | 430 | 430 | 430 | 4,000 | 215 |
| 1993-07-23 | 461 | 461 | 460 | 460 | 3,000 | 230 |
| 1993-07-22 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 1993-07-21 | 460 | 460 | 460 | 460 | 5,000 | 230 |
| 1993-07-20 | 460 | 460 | 460 | 460 | 2,000 | 230 |
| 1993-07-19 | 460 | 460 | 460 | 460 | 13,000 | 230 |
| 1993-07-16 | 459 | 460 | 455 | 460 | 8,000 | 230 |
| 1993-07-15 | 458 | 458 | 458 | 458 | 2,000 | 229 |
| 1993-07-14 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 1993-07-12 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 1993-07-09 | 460 | 460 | 460 | 460 | 2,000 | 230 |
| 1993-07-08 | 450 | 460 | 450 | 460 | 5,000 | 230 |
| 1993-07-07 | 441 | 450 | 441 | 450 | 5,000 | 225 |
| 1993-07-06 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 1993-07-02 | 425 | 425 | 425 | 425 | 5,000 | 212.50 |
| 1993-07-01 | 445 | 445 | 445 | 445 | 1,000 | 222.50 |
| 1993-06-30 | 450 | 450 | 450 | 450 | 5,000 | 225 |
| 1993-06-29 | 450 | 451 | 450 | 451 | 2,000 | 225.50 |
| 1993-06-28 | 450 | 450 | 450 | 450 | 3,000 | 225 |
| 1993-06-25 | 439 | 439 | 439 | 439 | 2,000 | 219.50 |
| 1993-06-23 | 450 | 450 | 444 | 444 | 6,000 | 222 |
| 1993-06-17 | 472 | 472 | 472 | 472 | 14,000 | 236 |
| 1993-06-16 | 475 | 475 | 475 | 475 | 3,000 | 237.50 |
| 1993-06-15 | 495 | 495 | 490 | 490 | 4,000 | 245 |
| 1993-06-14 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 1993-06-11 | 490 | 505 | 490 | 505 | 8,000 | 252.50 |
| 1993-06-10 | 500 | 500 | 495 | 495 | 6,000 | 247.50 |
| 1993-06-08 | 516 | 516 | 500 | 500 | 8,000 | 250 |
| 1993-06-07 | 517 | 519 | 516 | 516 | 8,000 | 258 |
| 1993-06-04 | 500 | 516 | 500 | 516 | 21,000 | 258 |
| 1993-06-03 | 490 | 495 | 490 | 495 | 19,000 | 247.50 |
| 1993-06-02 | 485 | 490 | 482 | 490 | 16,000 | 245 |
| 1993-06-01 | 480 | 482 | 480 | 480 | 18,000 | 240 |
| 1993-05-31 | 490 | 490 | 490 | 490 | 14,000 | 245 |
| 1993-05-28 | 491 | 500 | 490 | 492 | 33,000 | 246 |
| 1993-05-27 | 499 | 519 | 490 | 490 | 52,000 | 245 |
| 1993-05-26 | 465 | 490 | 465 | 490 | 90,000 | 245 |
| 1993-05-25 | 453 | 465 | 453 | 455 | 96,000 | 227.50 |
| 1993-05-24 | 449 | 452 | 449 | 452 | 35,000 | 226 |
| 1993-05-21 | 446 | 450 | 440 | 450 | 14,000 | 225 |
| 1993-05-20 | 445 | 445 | 440 | 445 | 6,000 | 222.50 |
| 1993-05-19 | 448 | 448 | 441 | 445 | 10,000 | 222.50 |
| 1993-05-18 | 463 | 465 | 450 | 450 | 7,000 | 225 |
| 1993-05-17 | 465 | 465 | 465 | 465 | 29,000 | 232.50 |
| 1993-05-14 | 450 | 465 | 445 | 465 | 14,000 | 232.50 |
| 1993-05-13 | 459 | 459 | 450 | 454 | 15,000 | 227 |
| 1993-05-12 | 451 | 465 | 451 | 460 | 38,000 | 230 |
| 1993-05-11 | 448 | 451 | 448 | 451 | 25,000 | 225.50 |
| 1993-05-10 | 416 | 430 | 415 | 426 | 12,000 | 213 |
| 1993-05-07 | 400 | 415 | 400 | 415 | 9,000 | 207.50 |
| 1993-05-06 | 400 | 403 | 396 | 396 | 18,000 | 198 |
| 1993-04-30 | 396 | 396 | 396 | 396 | 6,000 | 198 |
| 1993-04-28 | 394 | 394 | 391 | 391 | 5,000 | 195.50 |
| 1993-04-27 | 360 | 361 | 360 | 361 | 7,000 | 180.50 |
| 1993-04-26 | 379 | 379 | 369 | 369 | 9,000 | 184.50 |
| 1993-04-23 | 386 | 387 | 379 | 379 | 8,000 | 189.50 |
| 1993-04-22 | 385 | 385 | 385 | 385 | 3,000 | 192.50 |
| 1993-04-21 | 400 | 400 | 400 | 400 | 5,000 | 200 |
| 1993-04-20 | 402 | 402 | 400 | 400 | 5,000 | 200 |
| 1993-04-19 | 406 | 406 | 387 | 387 | 22,000 | 193.50 |
| 1993-04-16 | 399 | 409 | 399 | 409 | 10,000 | 204.50 |
| 1993-04-15 | 398 | 398 | 395 | 395 | 3,000 | 197.50 |
| 1993-04-14 | 390 | 400 | 390 | 398 | 16,000 | 199 |
| 1993-04-13 | 380 | 384 | 380 | 383 | 8,000 | 191.50 |
| 1993-04-12 | 381 | 381 | 375 | 375 | 6,000 | 187.50 |
| 1993-04-09 | 360 | 370 | 360 | 370 | 16,000 | 185 |
| 1993-04-08 | 355 | 360 | 355 | 355 | 12,000 | 177.50 |
| 1993-04-07 | 364 | 364 | 362 | 364 | 4,000 | 182 |
| 1993-04-06 | 365 | 365 | 363 | 364 | 9,000 | 182 |
| 1993-04-05 | 360 | 365 | 360 | 360 | 31,000 | 180 |
| 1993-04-02 | 356 | 360 | 355 | 360 | 24,000 | 180 |
| 1993-04-01 | 355 | 355 | 355 | 355 | 10,000 | 177.50 |
| 1993-03-31 | 355 | 355 | 355 | 355 | 4,000 | 177.50 |
| 1993-03-30 | 355 | 355 | 350 | 350 | 17,000 | 175 |
| 1993-03-29 | 340 | 345 | 340 | 340 | 32,000 | 170 |
| 1993-03-26 | 344 | 349 | 340 | 340 | 22,000 | 170 |
| 1993-03-25 | 348 | 348 | 344 | 344 | 6,000 | 172 |
| 1993-03-24 | 344 | 344 | 343 | 343 | 10,000 | 171.50 |
| 1993-03-23 | 353 | 353 | 353 | 353 | 5,000 | 176.50 |
| 1993-03-22 | 353 | 353 | 353 | 353 | 1,000 | 176.50 |
| 1993-03-19 | 355 | 355 | 351 | 351 | 10,000 | 175.50 |
| 1993-03-18 | 370 | 375 | 370 | 370 | 3,000 | 185 |
| 1993-03-17 | 369 | 369 | 369 | 369 | 17,000 | 184.50 |
| 1993-03-12 | 370 | 370 | 370 | 370 | 5,000 | 185 |
| 1993-03-11 | 371 | 371 | 371 | 371 | 1,000 | 185.50 |
| 1993-03-09 | 385 | 385 | 381 | 381 | 192,000 | 190.50 |
| 1993-03-08 | 380 | 380 | 380 | 380 | 9,000 | 190 |
| 1993-03-05 | 370 | 370 | 370 | 370 | 1,000 | 185 |
| 1993-03-01 | 370 | 370 | 365 | 365 | 3,000 | 182.50 |
| 1993-02-25 | 380 | 380 | 380 | 380 | 2,000 | 190 |
| 1993-02-24 | 371 | 371 | 371 | 371 | 4,000 | 185.50 |
| 1993-02-23 | 371 | 375 | 371 | 375 | 6,000 | 187.50 |
| 1993-02-19 | 375 | 385 | 375 | 385 | 7,000 | 192.50 |
| 1993-02-18 | 365 | 370 | 365 | 370 | 3,000 | 185 |
| 1993-02-17 | 350 | 360 | 350 | 360 | 22,000 | 180 |
| 1993-02-16 | 351 | 351 | 350 | 350 | 3,000 | 175 |
| 1993-02-15 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 1993-02-12 | 350 | 350 | 350 | 350 | 10,000 | 175 |
| 1993-02-10 | 340 | 340 | 340 | 340 | 2,000 | 170 |
| 1993-02-08 | 340 | 350 | 340 | 343 | 6,000 | 171.50 |
| 1993-02-01 | 340 | 340 | 340 | 340 | 1,000 | 170 |
| 1993-01-29 | 340 | 345 | 340 | 345 | 3,000 | 172.50 |
| 1993-01-25 | 350 | 350 | 350 | 350 | 3,000 | 175 |
| 1993-01-22 | 350 | 350 | 350 | 350 | 6,000 | 175 |
| 1993-01-19 | 350 | 350 | 350 | 350 | 5,000 | 175 |
| 1993-01-18 | 347 | 350 | 347 | 350 | 19,000 | 175 |
| 1993-01-13 | 347 | 347 | 347 | 347 | 3,000 | 173.50 |
| 1993-01-12 | 340 | 347 | 339 | 347 | 6,000 | 173.50 |
| 1993-01-11 | 340 | 340 | 340 | 340 | 1,000 | 170 |
| 1993-01-06 | 335 | 335 | 335 | 335 | 2,000 | 167.50 |
| 1993-01-04 | 337 | 337 | 337 | 337 | 1,000 | 168.50 |
分割・併合履歴 ： [2025-09-29]1株→2株 [1990-03-27]1株→1.02株