6463 TPR(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 555 | 555 | 551 | 555 | 30,000 | 555 |
| 1995-12-28 | 550 | 555 | 540 | 555 | 46,000 | 555 |
| 1995-12-27 | 570 | 570 | 551 | 551 | 22,000 | 551 |
| 1995-12-26 | 570 | 570 | 569 | 569 | 13,000 | 569 |
| 1995-12-25 | 590 | 590 | 550 | 570 | 29,000 | 570 |
| 1995-12-22 | 575 | 575 | 570 | 570 | 20,000 | 570 |
| 1995-12-21 | 578 | 580 | 575 | 575 | 17,000 | 575 |
| 1995-12-20 | 580 | 590 | 574 | 578 | 25,000 | 578 |
| 1995-12-19 | 591 | 592 | 585 | 585 | 34,000 | 585 |
| 1995-12-18 | 630 | 630 | 600 | 610 | 48,000 | 610 |
| 1995-12-15 | 600 | 650 | 600 | 605 | 1,026,000 | 605 |
| 1995-12-14 | 618 | 618 | 585 | 600 | 872,000 | 600 |
| 1995-12-13 | 589 | 605 | 566 | 605 | 61,000 | 605 |
| 1995-12-12 | 617 | 620 | 599 | 599 | 54,000 | 599 |
| 1995-12-11 | 630 | 645 | 620 | 620 | 134,000 | 620 |
| 1995-12-08 | 630 | 660 | 615 | 629 | 244,000 | 629 |
| 1995-12-07 | 630 | 650 | 625 | 630 | 697,000 | 630 |
| 1995-12-06 | 585 | 620 | 576 | 615 | 473,000 | 615 |
| 1995-12-05 | 565 | 590 | 565 | 573 | 115,000 | 573 |
| 1995-12-04 | 541 | 560 | 535 | 550 | 50,000 | 550 |
| 1995-12-01 | 540 | 540 | 521 | 521 | 36,000 | 521 |
| 1995-11-30 | 554 | 555 | 540 | 541 | 48,000 | 541 |
| 1995-11-29 | 545 | 555 | 540 | 545 | 41,000 | 545 |
| 1995-11-28 | 501 | 545 | 501 | 540 | 58,000 | 540 |
| 1995-11-27 | 490 | 500 | 490 | 500 | 22,000 | 500 |
| 1995-11-24 | 488 | 491 | 486 | 488 | 22,000 | 488 |
| 1995-11-22 | 501 | 501 | 486 | 486 | 31,000 | 486 |
| 1995-11-21 | 505 | 515 | 503 | 503 | 46,000 | 503 |
| 1995-11-20 | 502 | 510 | 500 | 503 | 17,000 | 503 |
| 1995-11-17 | 531 | 531 | 500 | 509 | 56,000 | 509 |
| 1995-11-16 | 530 | 530 | 503 | 511 | 40,000 | 511 |
| 1995-11-15 | 545 | 550 | 535 | 535 | 27,000 | 535 |
| 1995-11-14 | 560 | 565 | 550 | 565 | 25,000 | 565 |
| 1995-11-13 | 575 | 575 | 535 | 550 | 45,000 | 550 |
| 1995-11-10 | 580 | 590 | 575 | 575 | 105,000 | 575 |
| 1995-11-09 | 539 | 580 | 535 | 567 | 83,000 | 567 |
| 1995-11-08 | 564 | 564 | 531 | 531 | 60,000 | 531 |
| 1995-11-07 | 587 | 587 | 556 | 566 | 86,000 | 566 |
| 1995-11-06 | 582 | 600 | 570 | 587 | 148,000 | 587 |
| 1995-11-02 | 585 | 587 | 561 | 587 | 201,000 | 587 |
| 1995-11-01 | 580 | 600 | 560 | 560 | 488,000 | 560 |
| 1995-10-31 | 536 | 575 | 530 | 530 | 317,000 | 530 |
| 1995-10-30 | 560 | 560 | 525 | 526 | 220,000 | 526 |
| 1995-10-27 | 538 | 560 | 521 | 540 | 603,000 | 540 |
| 1995-10-26 | 494 | 532 | 489 | 530 | 416,000 | 530 |
| 1995-10-25 | 440 | 490 | 440 | 489 | 279,000 | 489 |
| 1995-10-24 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 1995-10-23 | 439 | 439 | 439 | 439 | 4,000 | 439 |
| 1995-10-20 | 430 | 447 | 426 | 445 | 82,000 | 445 |
| 1995-10-19 | 451 | 451 | 423 | 433 | 30,000 | 433 |
| 1995-10-18 | 428 | 459 | 413 | 459 | 117,000 | 459 |
| 1995-10-17 | 379 | 428 | 379 | 428 | 148,000 | 428 |
| 1995-10-16 | 375 | 379 | 370 | 374 | 21,000 | 374 |
| 1995-10-13 | 360 | 375 | 360 | 375 | 21,000 | 375 |
| 1995-10-12 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1995-10-09 | 355 | 355 | 355 | 355 | 8,000 | 355 |
| 1995-10-06 | 356 | 356 | 355 | 355 | 5,000 | 355 |
| 1995-10-05 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 1995-10-03 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 1995-10-02 | 362 | 362 | 361 | 361 | 3,000 | 361 |
| 1995-09-29 | 369 | 369 | 362 | 362 | 10,000 | 362 |
| 1995-09-27 | 362 | 362 | 362 | 362 | 20,000 | 362 |
| 1995-09-26 | 361 | 361 | 361 | 361 | 3,000 | 361 |
| 1995-09-25 | 361 | 361 | 360 | 360 | 5,000 | 360 |
| 1995-09-22 | 351 | 351 | 351 | 351 | 17,000 | 351 |
| 1995-09-21 | 362 | 362 | 350 | 350 | 14,000 | 350 |
| 1995-09-20 | 368 | 368 | 361 | 361 | 7,000 | 361 |
| 1995-09-19 | 361 | 361 | 360 | 360 | 2,000 | 360 |
| 1995-09-18 | 365 | 370 | 365 | 365 | 23,000 | 365 |
| 1995-09-14 | 365 | 365 | 361 | 361 | 3,000 | 361 |
| 1995-09-13 | 363 | 363 | 360 | 360 | 6,000 | 360 |
| 1995-09-12 | 361 | 365 | 361 | 361 | 9,000 | 361 |
| 1995-09-11 | 361 | 370 | 361 | 365 | 3,000 | 365 |
| 1995-09-08 | 360 | 360 | 360 | 360 | 6,000 | 360 |
| 1995-09-07 | 361 | 361 | 360 | 360 | 8,000 | 360 |
| 1995-09-06 | 364 | 364 | 360 | 360 | 3,000 | 360 |
| 1995-09-05 | 365 | 365 | 360 | 360 | 12,000 | 360 |
| 1995-09-04 | 361 | 369 | 361 | 365 | 11,000 | 365 |
| 1995-09-01 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 1995-08-31 | 364 | 373 | 353 | 353 | 13,000 | 353 |
| 1995-08-30 | 356 | 360 | 356 | 360 | 9,000 | 360 |
| 1995-08-28 | 351 | 351 | 351 | 351 | 3,000 | 351 |
| 1995-08-25 | 370 | 370 | 366 | 366 | 6,000 | 366 |
| 1995-08-23 | 375 | 375 | 374 | 375 | 6,000 | 375 |
| 1995-08-22 | 365 | 375 | 365 | 375 | 2,000 | 375 |
| 1995-08-21 | 371 | 375 | 370 | 370 | 10,000 | 370 |
| 1995-08-18 | 374 | 374 | 366 | 370 | 7,000 | 370 |
| 1995-08-17 | 366 | 385 | 366 | 380 | 44,000 | 380 |
| 1995-08-16 | 350 | 369 | 350 | 365 | 21,000 | 365 |
| 1995-08-15 | 332 | 347 | 332 | 347 | 2,000 | 347 |
| 1995-08-14 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 1995-08-08 | 317 | 317 | 317 | 317 | 4,000 | 317 |
| 1995-08-07 | 317 | 317 | 315 | 317 | 6,000 | 317 |
| 1995-08-04 | 316 | 316 | 316 | 316 | 10,000 | 316 |
| 1995-08-03 | 317 | 317 | 317 | 317 | 3,000 | 317 |
| 1995-08-02 | 311 | 311 | 311 | 311 | 3,000 | 311 |
| 1995-08-01 | 315 | 315 | 311 | 311 | 5,000 | 311 |
| 1995-07-31 | 320 | 320 | 315 | 315 | 18,000 | 315 |
| 1995-07-28 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 1995-07-27 | 330 | 330 | 323 | 323 | 9,000 | 323 |
| 1995-07-26 | 323 | 323 | 323 | 323 | 5,000 | 323 |
| 1995-07-25 | 348 | 348 | 348 | 348 | 3,000 | 348 |
| 1995-07-24 | 348 | 348 | 348 | 348 | 16,000 | 348 |
| 1995-07-21 | 348 | 348 | 348 | 348 | 8,000 | 348 |
| 1995-07-20 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 1995-07-18 | 354 | 354 | 349 | 349 | 5,000 | 349 |
| 1995-07-17 | 340 | 349 | 335 | 349 | 28,000 | 349 |
| 1995-07-14 | 335 | 335 | 330 | 330 | 12,000 | 330 |
| 1995-07-13 | 345 | 345 | 330 | 331 | 15,000 | 331 |
| 1995-07-12 | 349 | 350 | 349 | 350 | 4,000 | 350 |
| 1995-07-11 | 345 | 350 | 341 | 350 | 8,000 | 350 |
| 1995-07-10 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1995-07-07 | 320 | 330 | 320 | 330 | 6,000 | 330 |
| 1995-07-06 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1995-07-05 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1995-07-04 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 1995-07-03 | 291 | 291 | 291 | 291 | 4,000 | 291 |
| 1995-06-30 | 295 | 295 | 291 | 291 | 6,000 | 291 |
| 1995-06-29 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 1995-06-28 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 1995-06-27 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1995-06-26 | 325 | 330 | 325 | 330 | 2,000 | 330 |
| 1995-06-23 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 1995-06-22 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1995-06-21 | 322 | 322 | 322 | 322 | 5,000 | 322 |
| 1995-06-20 | 322 | 322 | 322 | 322 | 9,000 | 322 |
| 1995-06-19 | 317 | 327 | 317 | 327 | 12,000 | 327 |
| 1995-06-16 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 1995-06-15 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 1995-06-14 | 290 | 291 | 290 | 290 | 13,000 | 290 |
| 1995-06-13 | 295 | 295 | 290 | 295 | 5,000 | 295 |
| 1995-06-12 | 315 | 315 | 300 | 300 | 12,000 | 300 |
| 1995-06-08 | 328 | 329 | 320 | 320 | 8,000 | 320 |
| 1995-06-07 | 330 | 345 | 330 | 330 | 6,000 | 330 |
| 1995-06-06 | 330 | 330 | 330 | 330 | 7,000 | 330 |
| 1995-06-02 | 330 | 332 | 326 | 332 | 9,000 | 332 |
| 1995-06-01 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1995-05-31 | 333 | 334 | 330 | 330 | 13,000 | 330 |
| 1995-05-30 | 334 | 336 | 326 | 336 | 10,000 | 336 |
| 1995-05-29 | 344 | 344 | 331 | 331 | 5,000 | 331 |
| 1995-05-26 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 1995-05-25 | 373 | 373 | 360 | 360 | 8,000 | 360 |
| 1995-05-24 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1995-05-23 | 383 | 383 | 383 | 383 | 5,000 | 383 |
| 1995-05-22 | 383 | 383 | 378 | 383 | 3,000 | 383 |
| 1995-05-19 | 380 | 380 | 373 | 373 | 9,000 | 373 |
| 1995-05-18 | 380 | 390 | 380 | 390 | 3,000 | 390 |
| 1995-05-17 | 396 | 396 | 380 | 380 | 24,000 | 380 |
| 1995-05-16 | 385 | 385 | 380 | 385 | 10,000 | 385 |
| 1995-05-15 | 391 | 391 | 385 | 385 | 7,000 | 385 |
| 1995-05-12 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 1995-05-11 | 395 | 408 | 395 | 408 | 3,000 | 408 |
| 1995-05-10 | 409 | 409 | 400 | 400 | 5,000 | 400 |
| 1995-05-09 | 409 | 409 | 401 | 401 | 4,000 | 401 |
| 1995-05-08 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1995-05-02 | 387 | 388 | 386 | 386 | 13,000 | 386 |
| 1995-05-01 | 386 | 386 | 382 | 383 | 7,000 | 383 |
| 1995-04-28 | 391 | 393 | 382 | 382 | 12,000 | 382 |
| 1995-04-27 | 400 | 400 | 392 | 392 | 4,000 | 392 |
| 1995-04-26 | 401 | 401 | 395 | 395 | 12,000 | 395 |
| 1995-04-25 | 415 | 415 | 400 | 400 | 25,000 | 400 |
| 1995-04-24 | 419 | 419 | 410 | 410 | 4,000 | 410 |
| 1995-04-21 | 420 | 424 | 420 | 420 | 7,000 | 420 |
| 1995-04-20 | 428 | 428 | 411 | 411 | 10,000 | 411 |
| 1995-04-19 | 413 | 429 | 413 | 423 | 37,000 | 423 |
| 1995-04-18 | 400 | 439 | 400 | 433 | 76,000 | 433 |
| 1995-04-17 | 382 | 390 | 382 | 390 | 9,000 | 390 |
| 1995-04-14 | 377 | 377 | 377 | 377 | 5,000 | 377 |
| 1995-04-13 | 378 | 378 | 377 | 377 | 2,000 | 377 |
| 1995-04-11 | 373 | 374 | 373 | 374 | 4,000 | 374 |
| 1995-04-07 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 1995-04-06 | 372 | 373 | 372 | 373 | 4,000 | 373 |
| 1995-04-05 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 1995-04-04 | 391 | 391 | 391 | 391 | 8,000 | 391 |
| 1995-03-31 | 401 | 401 | 401 | 401 | 10,000 | 401 |
| 1995-03-30 | 399 | 400 | 399 | 400 | 3,000 | 400 |
| 1995-03-29 | 405 | 405 | 405 | 405 | 5,000 | 405 |
| 1995-03-27 | 361 | 371 | 361 | 361 | 11,000 | 361 |
| 1995-03-24 | 380 | 385 | 360 | 360 | 21,000 | 360 |
| 1995-03-23 | 395 | 395 | 385 | 385 | 15,000 | 385 |
| 1995-03-22 | 395 | 396 | 395 | 395 | 25,000 | 395 |
| 1995-03-20 | 400 | 400 | 400 | 400 | 10,000 | 400 |
| 1995-03-17 | 415 | 415 | 400 | 400 | 17,000 | 400 |
| 1995-03-16 | 409 | 409 | 409 | 409 | 11,000 | 409 |
| 1995-03-15 | 403 | 403 | 403 | 403 | 2,000 | 403 |
| 1995-03-14 | 411 | 411 | 403 | 403 | 4,000 | 403 |
| 1995-03-13 | 410 | 410 | 406 | 406 | 7,000 | 406 |
| 1995-03-10 | 410 | 415 | 410 | 410 | 7,000 | 410 |
| 1995-03-09 | 415 | 415 | 410 | 410 | 2,000 | 410 |
| 1995-03-08 | 420 | 420 | 410 | 410 | 6,000 | 410 |
| 1995-03-07 | 421 | 422 | 421 | 422 | 4,000 | 422 |
| 1995-03-03 | 410 | 420 | 410 | 410 | 6,000 | 410 |
| 1995-03-02 | 407 | 407 | 406 | 406 | 14,000 | 406 |
| 1995-03-01 | 406 | 406 | 401 | 401 | 6,000 | 401 |
| 1995-02-28 | 406 | 411 | 406 | 406 | 12,000 | 406 |
| 1995-02-24 | 430 | 430 | 421 | 429 | 10,000 | 429 |
| 1995-02-23 | 435 | 435 | 427 | 427 | 11,000 | 427 |
| 1995-02-22 | 426 | 431 | 426 | 431 | 4,000 | 431 |
| 1995-02-21 | 407 | 421 | 407 | 421 | 10,000 | 421 |
| 1995-02-20 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 1995-02-17 | 410 | 410 | 400 | 401 | 22,000 | 401 |
| 1995-02-16 | 400 | 400 | 395 | 400 | 11,000 | 400 |
| 1995-02-15 | 404 | 404 | 395 | 395 | 30,000 | 395 |
| 1995-02-14 | 412 | 415 | 404 | 404 | 21,000 | 404 |
| 1995-02-13 | 425 | 430 | 411 | 411 | 15,000 | 411 |
| 1995-02-10 | 435 | 435 | 430 | 435 | 17,000 | 435 |
| 1995-02-09 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1995-02-08 | 444 | 444 | 444 | 444 | 2,000 | 444 |
| 1995-02-07 | 434 | 434 | 430 | 430 | 5,000 | 430 |
| 1995-02-06 | 423 | 434 | 422 | 434 | 8,000 | 434 |
| 1995-02-03 | 419 | 420 | 415 | 420 | 24,000 | 420 |
| 1995-02-02 | 419 | 420 | 415 | 416 | 11,000 | 416 |
| 1995-02-01 | 420 | 421 | 410 | 410 | 36,000 | 410 |
| 1995-01-31 | 432 | 432 | 430 | 430 | 37,000 | 430 |
| 1995-01-30 | 431 | 436 | 430 | 430 | 10,000 | 430 |
| 1995-01-27 | 446 | 446 | 430 | 430 | 23,000 | 430 |
| 1995-01-26 | 440 | 446 | 440 | 446 | 7,000 | 446 |
| 1995-01-25 | 437 | 443 | 437 | 443 | 17,000 | 443 |
| 1995-01-24 | 425 | 425 | 425 | 425 | 9,000 | 425 |
| 1995-01-23 | 450 | 450 | 420 | 420 | 24,000 | 420 |
| 1995-01-20 | 450 | 460 | 450 | 460 | 28,000 | 460 |
| 1995-01-19 | 471 | 471 | 460 | 460 | 14,000 | 460 |
| 1995-01-18 | 493 | 493 | 468 | 468 | 15,000 | 468 |
| 1995-01-17 | 500 | 500 | 493 | 494 | 15,000 | 494 |
| 1995-01-13 | 496 | 498 | 492 | 492 | 9,000 | 492 |
| 1995-01-12 | 496 | 496 | 495 | 495 | 12,000 | 495 |
| 1995-01-11 | 492 | 492 | 490 | 491 | 14,000 | 491 |
| 1995-01-10 | 494 | 494 | 492 | 492 | 9,000 | 492 |
| 1995-01-09 | 496 | 496 | 494 | 494 | 7,000 | 494 |
| 1995-01-06 | 510 | 510 | 491 | 491 | 14,000 | 491 |
| 1995-01-05 | 513 | 513 | 500 | 502 | 23,000 | 502 |
分割・併合履歴 ： [1990-03-27]1株→1.02株
