6463 TPR(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 396 | 406 | 396 | 406 | 6,000 | 406 |
| 1996-12-27 | 396 | 400 | 395 | 395 | 8,000 | 395 |
| 1996-12-26 | 400 | 410 | 395 | 396 | 12,000 | 396 |
| 1996-12-25 | 393 | 400 | 390 | 395 | 17,000 | 395 |
| 1996-12-24 | 425 | 425 | 395 | 395 | 14,000 | 395 |
| 1996-12-20 | 402 | 415 | 400 | 415 | 21,000 | 415 |
| 1996-12-19 | 428 | 428 | 410 | 420 | 10,000 | 420 |
| 1996-12-18 | 440 | 440 | 428 | 428 | 9,000 | 428 |
| 1996-12-17 | 458 | 458 | 450 | 450 | 16,000 | 450 |
| 1996-12-16 | 445 | 455 | 445 | 455 | 8,000 | 455 |
| 1996-12-13 | 445 | 445 | 440 | 445 | 8,000 | 445 |
| 1996-12-12 | 457 | 457 | 440 | 440 | 14,000 | 440 |
| 1996-12-11 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1996-12-10 | 471 | 475 | 465 | 475 | 4,000 | 475 |
| 1996-12-09 | 451 | 465 | 451 | 465 | 8,000 | 465 |
| 1996-12-06 | 446 | 450 | 446 | 450 | 16,000 | 450 |
| 1996-12-05 | 450 | 450 | 445 | 445 | 6,000 | 445 |
| 1996-12-04 | 460 | 460 | 445 | 445 | 12,000 | 445 |
| 1996-12-03 | 465 | 465 | 465 | 465 | 9,000 | 465 |
| 1996-12-02 | 465 | 465 | 465 | 465 | 8,000 | 465 |
| 1996-11-29 | 465 | 466 | 465 | 466 | 3,000 | 466 |
| 1996-11-28 | 475 | 475 | 475 | 475 | 11,000 | 475 |
| 1996-11-27 | 483 | 483 | 475 | 475 | 4,000 | 475 |
| 1996-11-26 | 482 | 483 | 482 | 483 | 5,000 | 483 |
| 1996-11-25 | 483 | 483 | 482 | 482 | 3,000 | 482 |
| 1996-11-22 | 490 | 490 | 475 | 475 | 14,000 | 475 |
| 1996-11-21 | 493 | 493 | 491 | 491 | 7,000 | 491 |
| 1996-11-20 | 511 | 511 | 491 | 491 | 15,000 | 491 |
| 1996-11-19 | 510 | 511 | 510 | 511 | 5,000 | 511 |
| 1996-11-18 | 510 | 525 | 510 | 520 | 25,000 | 520 |
| 1996-11-15 | 496 | 520 | 493 | 505 | 21,000 | 505 |
| 1996-11-14 | 493 | 493 | 492 | 492 | 2,000 | 492 |
| 1996-11-13 | 500 | 501 | 492 | 492 | 11,000 | 492 |
| 1996-11-12 | 501 | 511 | 497 | 498 | 13,000 | 498 |
| 1996-11-11 | 510 | 519 | 501 | 501 | 16,000 | 501 |
| 1996-11-08 | 510 | 518 | 510 | 510 | 28,000 | 510 |
| 1996-11-07 | 534 | 534 | 520 | 520 | 18,000 | 520 |
| 1996-11-06 | 504 | 530 | 504 | 530 | 24,000 | 530 |
| 1996-11-05 | 528 | 529 | 513 | 513 | 32,000 | 513 |
| 1996-11-01 | 510 | 535 | 507 | 518 | 59,000 | 518 |
| 1996-10-31 | 497 | 510 | 497 | 501 | 34,000 | 501 |
| 1996-10-30 | 499 | 499 | 485 | 485 | 7,000 | 485 |
| 1996-10-29 | 496 | 500 | 495 | 500 | 4,000 | 500 |
| 1996-10-28 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 1996-10-25 | 480 | 480 | 470 | 475 | 15,000 | 475 |
| 1996-10-24 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1996-10-23 | 500 | 501 | 498 | 500 | 24,000 | 500 |
| 1996-10-22 | 509 | 510 | 500 | 501 | 13,000 | 501 |
| 1996-10-21 | 518 | 519 | 510 | 510 | 26,000 | 510 |
| 1996-10-18 | 501 | 517 | 501 | 513 | 49,000 | 513 |
| 1996-10-17 | 501 | 501 | 494 | 494 | 39,000 | 494 |
| 1996-10-16 | 461 | 480 | 461 | 480 | 32,000 | 480 |
| 1996-10-15 | 459 | 459 | 456 | 456 | 2,000 | 456 |
| 1996-10-14 | 469 | 469 | 469 | 469 | 4,000 | 469 |
| 1996-10-11 | 438 | 459 | 437 | 459 | 22,000 | 459 |
| 1996-10-09 | 450 | 450 | 435 | 437 | 25,000 | 437 |
| 1996-10-08 | 470 | 470 | 460 | 460 | 19,000 | 460 |
| 1996-10-07 | 472 | 472 | 470 | 470 | 3,000 | 470 |
| 1996-10-04 | 476 | 476 | 470 | 472 | 9,000 | 472 |
| 1996-10-03 | 480 | 480 | 477 | 477 | 2,000 | 477 |
| 1996-10-02 | 480 | 480 | 477 | 477 | 7,000 | 477 |
| 1996-10-01 | 476 | 477 | 476 | 477 | 5,000 | 477 |
| 1996-09-30 | 480 | 480 | 475 | 475 | 9,000 | 475 |
| 1996-09-27 | 481 | 482 | 480 | 482 | 14,000 | 482 |
| 1996-09-26 | 484 | 485 | 484 | 485 | 3,000 | 485 |
| 1996-09-25 | 490 | 490 | 481 | 483 | 8,000 | 483 |
| 1996-09-24 | 490 | 490 | 480 | 480 | 4,000 | 480 |
| 1996-09-20 | 500 | 500 | 490 | 490 | 8,000 | 490 |
| 1996-09-19 | 505 | 505 | 491 | 491 | 4,000 | 491 |
| 1996-09-18 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1996-09-17 | 494 | 495 | 490 | 490 | 19,000 | 490 |
| 1996-09-13 | 486 | 490 | 480 | 480 | 13,000 | 480 |
| 1996-09-12 | 480 | 485 | 475 | 480 | 18,000 | 480 |
| 1996-09-11 | 480 | 480 | 478 | 480 | 7,000 | 480 |
| 1996-09-10 | 484 | 484 | 474 | 480 | 4,000 | 480 |
| 1996-09-06 | 499 | 499 | 480 | 480 | 18,000 | 480 |
| 1996-09-05 | 509 | 509 | 480 | 480 | 8,000 | 480 |
| 1996-09-04 | 500 | 500 | 491 | 500 | 8,000 | 500 |
| 1996-09-03 | 490 | 504 | 490 | 504 | 11,000 | 504 |
| 1996-09-02 | 499 | 499 | 485 | 485 | 4,000 | 485 |
| 1996-08-30 | 486 | 510 | 486 | 495 | 7,000 | 495 |
| 1996-08-29 | 486 | 486 | 486 | 486 | 2,000 | 486 |
| 1996-08-28 | 491 | 491 | 485 | 485 | 14,000 | 485 |
| 1996-08-27 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 1996-08-26 | 516 | 516 | 505 | 505 | 15,000 | 505 |
| 1996-08-23 | 517 | 517 | 505 | 515 | 11,000 | 515 |
| 1996-08-22 | 519 | 519 | 519 | 519 | 6,000 | 519 |
| 1996-08-21 | 511 | 520 | 511 | 519 | 6,000 | 519 |
| 1996-08-20 | 525 | 529 | 510 | 520 | 37,000 | 520 |
| 1996-08-19 | 504 | 530 | 504 | 505 | 16,000 | 505 |
| 1996-08-16 | 500 | 510 | 495 | 510 | 5,000 | 510 |
| 1996-08-15 | 479 | 501 | 479 | 500 | 28,000 | 500 |
| 1996-08-14 | 470 | 470 | 470 | 470 | 7,000 | 470 |
| 1996-08-13 | 440 | 455 | 440 | 455 | 14,000 | 455 |
| 1996-08-12 | 440 | 445 | 436 | 436 | 30,000 | 436 |
| 1996-08-09 | 468 | 468 | 430 | 430 | 56,000 | 430 |
| 1996-08-08 | 479 | 480 | 468 | 468 | 32,000 | 468 |
| 1996-08-07 | 492 | 492 | 480 | 480 | 57,000 | 480 |
| 1996-08-06 | 503 | 503 | 492 | 492 | 37,000 | 492 |
| 1996-08-05 | 500 | 500 | 492 | 498 | 89,000 | 498 |
| 1996-08-02 | 490 | 495 | 480 | 492 | 46,000 | 492 |
| 1996-08-01 | 492 | 492 | 472 | 480 | 34,000 | 480 |
| 1996-07-31 | 494 | 494 | 483 | 492 | 31,000 | 492 |
| 1996-07-30 | 525 | 525 | 495 | 495 | 43,000 | 495 |
| 1996-07-29 | 540 | 545 | 530 | 530 | 43,000 | 530 |
| 1996-07-26 | 540 | 540 | 536 | 536 | 9,000 | 536 |
| 1996-07-25 | 550 | 550 | 535 | 535 | 36,000 | 535 |
| 1996-07-24 | 570 | 570 | 540 | 540 | 6,000 | 540 |
| 1996-07-23 | 595 | 595 | 575 | 575 | 6,000 | 575 |
| 1996-07-22 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 1996-07-19 | 581 | 582 | 575 | 575 | 8,000 | 575 |
| 1996-07-18 | 580 | 581 | 580 | 580 | 9,000 | 580 |
| 1996-07-17 | 600 | 600 | 585 | 585 | 16,000 | 585 |
| 1996-07-16 | 586 | 586 | 585 | 585 | 6,000 | 585 |
| 1996-07-15 | 595 | 595 | 586 | 586 | 2,000 | 586 |
| 1996-07-12 | 591 | 591 | 585 | 585 | 11,000 | 585 |
| 1996-07-11 | 592 | 600 | 591 | 591 | 11,000 | 591 |
| 1996-07-10 | 587 | 591 | 587 | 591 | 4,000 | 591 |
| 1996-07-09 | 590 | 590 | 585 | 585 | 15,000 | 585 |
| 1996-07-08 | 595 | 595 | 591 | 591 | 10,000 | 591 |
| 1996-07-05 | 596 | 596 | 595 | 595 | 11,000 | 595 |
| 1996-07-04 | 600 | 600 | 596 | 596 | 4,000 | 596 |
| 1996-07-03 | 601 | 601 | 596 | 600 | 12,000 | 600 |
| 1996-07-02 | 604 | 605 | 602 | 602 | 6,000 | 602 |
| 1996-07-01 | 604 | 605 | 604 | 605 | 3,000 | 605 |
| 1996-06-28 | 606 | 606 | 600 | 602 | 6,000 | 602 |
| 1996-06-27 | 605 | 605 | 605 | 605 | 5,000 | 605 |
| 1996-06-26 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1996-06-25 | 627 | 627 | 625 | 625 | 2,000 | 625 |
| 1996-06-24 | 600 | 603 | 600 | 601 | 5,000 | 601 |
| 1996-06-21 | 612 | 612 | 603 | 603 | 9,000 | 603 |
| 1996-06-20 | 628 | 628 | 605 | 605 | 7,000 | 605 |
| 1996-06-19 | 633 | 633 | 624 | 628 | 7,000 | 628 |
| 1996-06-18 | 631 | 640 | 631 | 637 | 17,000 | 637 |
| 1996-06-17 | 620 | 635 | 620 | 625 | 27,000 | 625 |
| 1996-06-14 | 610 | 614 | 602 | 602 | 4,000 | 602 |
| 1996-06-13 | 610 | 610 | 595 | 600 | 14,000 | 600 |
| 1996-06-12 | 580 | 590 | 580 | 590 | 9,000 | 590 |
| 1996-06-11 | 566 | 571 | 565 | 571 | 28,000 | 571 |
| 1996-06-10 | 566 | 571 | 566 | 566 | 13,000 | 566 |
| 1996-06-07 | 605 | 605 | 576 | 576 | 19,000 | 576 |
| 1996-06-06 | 601 | 605 | 600 | 605 | 9,000 | 605 |
| 1996-06-05 | 615 | 620 | 601 | 605 | 21,000 | 605 |
| 1996-06-04 | 615 | 615 | 610 | 613 | 21,000 | 613 |
| 1996-06-03 | 630 | 630 | 611 | 615 | 9,000 | 615 |
| 1996-05-31 | 623 | 630 | 620 | 630 | 6,000 | 630 |
| 1996-05-30 | 640 | 640 | 630 | 630 | 23,000 | 630 |
| 1996-05-29 | 621 | 640 | 621 | 640 | 15,000 | 640 |
| 1996-05-28 | 641 | 641 | 640 | 640 | 17,000 | 640 |
| 1996-05-27 | 643 | 643 | 641 | 641 | 3,000 | 641 |
| 1996-05-24 | 651 | 655 | 640 | 641 | 18,000 | 641 |
| 1996-05-23 | 650 | 660 | 650 | 651 | 8,000 | 651 |
| 1996-05-22 | 664 | 664 | 650 | 655 | 16,000 | 655 |
| 1996-05-21 | 660 | 661 | 656 | 656 | 11,000 | 656 |
| 1996-05-20 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1996-05-17 | 677 | 679 | 660 | 660 | 28,000 | 660 |
| 1996-05-16 | 650 | 655 | 650 | 650 | 19,000 | 650 |
| 1996-05-15 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 1996-05-14 | 648 | 649 | 645 | 645 | 13,000 | 645 |
| 1996-05-13 | 676 | 676 | 648 | 648 | 16,000 | 648 |
| 1996-05-10 | 665 | 665 | 646 | 646 | 26,000 | 646 |
| 1996-05-09 | 680 | 680 | 660 | 665 | 19,000 | 665 |
| 1996-05-08 | 666 | 680 | 665 | 680 | 13,000 | 680 |
| 1996-05-07 | 665 | 666 | 665 | 666 | 3,000 | 666 |
| 1996-05-02 | 671 | 688 | 665 | 665 | 24,000 | 665 |
| 1996-05-01 | 676 | 686 | 663 | 663 | 28,000 | 663 |
| 1996-04-30 | 671 | 673 | 671 | 673 | 13,000 | 673 |
| 1996-04-26 | 675 | 675 | 665 | 670 | 11,000 | 670 |
| 1996-04-25 | 683 | 683 | 662 | 665 | 34,000 | 665 |
| 1996-04-24 | 682 | 683 | 680 | 680 | 16,000 | 680 |
| 1996-04-23 | 682 | 700 | 682 | 700 | 28,000 | 700 |
| 1996-04-22 | 680 | 691 | 680 | 681 | 19,000 | 681 |
| 1996-04-19 | 661 | 680 | 659 | 680 | 12,000 | 680 |
| 1996-04-18 | 666 | 667 | 661 | 666 | 18,000 | 666 |
| 1996-04-17 | 700 | 700 | 670 | 670 | 20,000 | 670 |
| 1996-04-16 | 710 | 714 | 685 | 695 | 29,000 | 695 |
| 1996-04-15 | 705 | 715 | 705 | 714 | 6,000 | 714 |
| 1996-04-12 | 718 | 723 | 701 | 705 | 47,000 | 705 |
| 1996-04-11 | 719 | 723 | 700 | 708 | 81,000 | 708 |
| 1996-04-10 | 708 | 729 | 701 | 710 | 204,000 | 710 |
| 1996-04-09 | 654 | 710 | 653 | 691 | 110,000 | 691 |
| 1996-04-08 | 650 | 650 | 638 | 650 | 29,000 | 650 |
| 1996-04-05 | 642 | 643 | 635 | 635 | 25,000 | 635 |
| 1996-04-04 | 655 | 656 | 635 | 640 | 30,000 | 640 |
| 1996-04-03 | 649 | 666 | 649 | 655 | 19,000 | 655 |
| 1996-04-02 | 659 | 659 | 642 | 642 | 10,000 | 642 |
| 1996-04-01 | 626 | 649 | 625 | 649 | 25,000 | 649 |
| 1996-03-29 | 630 | 630 | 620 | 620 | 23,000 | 620 |
| 1996-03-28 | 623 | 640 | 621 | 621 | 19,000 | 621 |
| 1996-03-27 | 620 | 629 | 620 | 624 | 28,000 | 624 |
| 1996-03-26 | 610 | 613 | 610 | 613 | 60,000 | 613 |
| 1996-03-25 | 624 | 624 | 610 | 610 | 48,000 | 610 |
| 1996-03-22 | 620 | 624 | 620 | 624 | 17,000 | 624 |
| 1996-03-21 | 619 | 624 | 618 | 618 | 49,000 | 618 |
| 1996-03-19 | 623 | 623 | 618 | 618 | 13,000 | 618 |
| 1996-03-18 | 633 | 635 | 633 | 633 | 15,000 | 633 |
| 1996-03-15 | 640 | 645 | 613 | 613 | 54,000 | 613 |
| 1996-03-14 | 641 | 642 | 633 | 640 | 9,000 | 640 |
| 1996-03-13 | 665 | 670 | 660 | 669 | 22,000 | 669 |
| 1996-03-12 | 688 | 695 | 660 | 665 | 40,000 | 665 |
| 1996-03-11 | 688 | 688 | 669 | 678 | 21,000 | 678 |
| 1996-03-08 | 730 | 730 | 694 | 720 | 47,000 | 720 |
| 1996-03-07 | 681 | 731 | 681 | 722 | 166,000 | 722 |
| 1996-03-06 | 700 | 705 | 693 | 693 | 90,000 | 693 |
| 1996-03-05 | 684 | 711 | 676 | 686 | 114,000 | 686 |
| 1996-03-04 | 630 | 670 | 630 | 665 | 42,000 | 665 |
| 1996-03-01 | 611 | 622 | 611 | 621 | 35,000 | 621 |
| 1996-02-29 | 625 | 625 | 610 | 610 | 15,000 | 610 |
| 1996-02-28 | 625 | 630 | 620 | 625 | 19,000 | 625 |
| 1996-02-27 | 649 | 649 | 625 | 625 | 18,000 | 625 |
| 1996-02-26 | 650 | 650 | 640 | 650 | 16,000 | 650 |
| 1996-02-23 | 641 | 660 | 640 | 640 | 23,000 | 640 |
| 1996-02-22 | 660 | 662 | 630 | 641 | 21,000 | 641 |
| 1996-02-21 | 680 | 681 | 659 | 660 | 49,000 | 660 |
| 1996-02-20 | 674 | 674 | 652 | 670 | 39,000 | 670 |
| 1996-02-19 | 680 | 684 | 665 | 670 | 28,000 | 670 |
| 1996-02-16 | 669 | 678 | 640 | 660 | 74,000 | 660 |
| 1996-02-15 | 699 | 704 | 660 | 669 | 85,000 | 669 |
| 1996-02-14 | 710 | 720 | 701 | 703 | 58,000 | 703 |
| 1996-02-13 | 765 | 765 | 730 | 730 | 37,000 | 730 |
| 1996-02-09 | 765 | 770 | 709 | 770 | 189,000 | 770 |
| 1996-02-08 | 800 | 814 | 759 | 775 | 194,000 | 775 |
| 1996-02-07 | 849 | 884 | 800 | 800 | 632,000 | 800 |
| 1996-02-06 | 851 | 868 | 805 | 840 | 575,000 | 840 |
| 1996-02-05 | 755 | 845 | 754 | 845 | 1,097,000 | 845 |
| 1996-02-02 | 640 | 745 | 639 | 745 | 1,055,000 | 745 |
| 1996-02-01 | 595 | 648 | 593 | 645 | 198,000 | 645 |
| 1996-01-31 | 565 | 585 | 560 | 585 | 28,000 | 585 |
| 1996-01-30 | 589 | 589 | 565 | 565 | 13,000 | 565 |
| 1996-01-29 | 561 | 590 | 561 | 590 | 26,000 | 590 |
| 1996-01-26 | 555 | 560 | 555 | 560 | 10,000 | 560 |
| 1996-01-25 | 570 | 570 | 556 | 560 | 9,000 | 560 |
| 1996-01-24 | 551 | 560 | 550 | 550 | 16,000 | 550 |
| 1996-01-23 | 550 | 560 | 550 | 560 | 18,000 | 560 |
| 1996-01-22 | 564 | 565 | 550 | 550 | 24,000 | 550 |
| 1996-01-19 | 561 | 561 | 556 | 560 | 12,000 | 560 |
| 1996-01-18 | 605 | 605 | 560 | 560 | 26,000 | 560 |
| 1996-01-17 | 600 | 609 | 591 | 604 | 66,000 | 604 |
| 1996-01-16 | 572 | 594 | 571 | 590 | 24,000 | 590 |
| 1996-01-12 | 564 | 580 | 564 | 565 | 21,000 | 565 |
| 1996-01-11 | 570 | 576 | 563 | 563 | 21,000 | 563 |
| 1996-01-10 | 565 | 584 | 563 | 570 | 20,000 | 570 |
| 1996-01-09 | 571 | 571 | 562 | 565 | 16,000 | 565 |
| 1996-01-08 | 562 | 575 | 562 | 575 | 18,000 | 575 |
| 1996-01-05 | 556 | 573 | 556 | 562 | 19,000 | 562 |
| 1996-01-04 | 555 | 555 | 540 | 555 | 36,000 | 555 |
分割・併合履歴 ： [1990-03-27]1株→1.02株