6463 TPR(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 200 | 200 | 196 | 196 | 11,000 | 196 |
| 1997-12-29 | 199 | 201 | 199 | 201 | 8,000 | 201 |
| 1997-12-26 | 220 | 220 | 220 | 220 | 13,000 | 220 |
| 1997-12-25 | 175 | 190 | 175 | 190 | 11,000 | 190 |
| 1997-12-24 | 190 | 190 | 179 | 180 | 6,000 | 180 |
| 1997-12-22 | 205 | 205 | 195 | 195 | 11,000 | 195 |
| 1997-12-19 | 205 | 210 | 205 | 205 | 12,000 | 205 |
| 1997-12-18 | 215 | 215 | 200 | 205 | 5,000 | 205 |
| 1997-12-17 | 225 | 225 | 210 | 210 | 27,000 | 210 |
| 1997-12-16 | 225 | 225 | 224 | 224 | 6,000 | 224 |
| 1997-12-15 | 226 | 230 | 226 | 230 | 8,000 | 230 |
| 1997-12-12 | 231 | 232 | 230 | 231 | 11,000 | 231 |
| 1997-12-11 | 232 | 232 | 232 | 232 | 3,000 | 232 |
| 1997-12-10 | 232 | 232 | 231 | 232 | 5,000 | 232 |
| 1997-12-09 | 230 | 235 | 230 | 230 | 3,000 | 230 |
| 1997-12-08 | 230 | 230 | 230 | 230 | 24,000 | 230 |
| 1997-12-04 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 1997-12-03 | 245 | 245 | 245 | 245 | 5,000 | 245 |
| 1997-12-02 | 245 | 245 | 245 | 245 | 5,000 | 245 |
| 1997-12-01 | 211 | 220 | 211 | 220 | 4,000 | 220 |
| 1997-11-28 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1997-11-27 | 210 | 210 | 202 | 210 | 6,000 | 210 |
| 1997-11-26 | 219 | 220 | 215 | 215 | 4,000 | 215 |
| 1997-11-25 | 220 | 220 | 220 | 220 | 11,000 | 220 |
| 1997-11-21 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 1997-11-20 | 240 | 241 | 240 | 241 | 7,000 | 241 |
| 1997-11-19 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1997-11-17 | 240 | 245 | 240 | 245 | 23,000 | 245 |
| 1997-11-14 | 221 | 226 | 221 | 223 | 4,000 | 223 |
| 1997-11-13 | 230 | 230 | 220 | 220 | 7,000 | 220 |
| 1997-11-12 | 215 | 215 | 215 | 215 | 6,000 | 215 |
| 1997-11-11 | 235 | 235 | 225 | 225 | 5,000 | 225 |
| 1997-11-10 | 240 | 240 | 230 | 230 | 2,000 | 230 |
| 1997-11-07 | 245 | 245 | 235 | 235 | 9,000 | 235 |
| 1997-11-06 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 1997-11-05 | 251 | 251 | 250 | 250 | 3,000 | 250 |
| 1997-10-31 | 246 | 246 | 241 | 241 | 3,000 | 241 |
| 1997-10-29 | 275 | 275 | 275 | 275 | 11,000 | 275 |
| 1997-10-27 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 1997-10-24 | 259 | 259 | 259 | 259 | 56,000 | 259 |
| 1997-10-23 | 247 | 259 | 247 | 259 | 3,000 | 259 |
| 1997-10-22 | 250 | 250 | 240 | 240 | 11,000 | 240 |
| 1997-10-21 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 1997-10-20 | 240 | 254 | 240 | 254 | 3,000 | 254 |
| 1997-10-17 | 232 | 240 | 232 | 240 | 31,000 | 240 |
| 1997-10-15 | 220 | 220 | 216 | 216 | 3,000 | 216 |
| 1997-10-14 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1997-10-13 | 226 | 226 | 224 | 224 | 6,000 | 224 |
| 1997-10-08 | 226 | 226 | 226 | 226 | 3,000 | 226 |
| 1997-10-07 | 226 | 226 | 225 | 225 | 4,000 | 225 |
| 1997-10-06 | 215 | 225 | 215 | 224 | 17,000 | 224 |
| 1997-10-03 | 224 | 224 | 215 | 215 | 4,000 | 215 |
| 1997-10-02 | 205 | 205 | 205 | 205 | 14,000 | 205 |
| 1997-10-01 | 230 | 230 | 220 | 230 | 6,000 | 230 |
| 1997-09-30 | 240 | 240 | 230 | 240 | 10,000 | 240 |
| 1997-09-29 | 265 | 265 | 255 | 255 | 4,000 | 255 |
| 1997-09-26 | 280 | 280 | 265 | 265 | 5,000 | 265 |
| 1997-09-25 | 282 | 282 | 282 | 282 | 3,000 | 282 |
| 1997-09-24 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1997-09-22 | 280 | 280 | 265 | 265 | 8,000 | 265 |
| 1997-09-19 | 280 | 280 | 280 | 280 | 8,000 | 280 |
| 1997-09-18 | 295 | 295 | 290 | 290 | 2,000 | 290 |
| 1997-09-17 | 305 | 305 | 305 | 305 | 18,000 | 305 |
| 1997-09-16 | 299 | 299 | 295 | 295 | 7,000 | 295 |
| 1997-09-11 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 1997-09-10 | 300 | 300 | 299 | 299 | 8,000 | 299 |
| 1997-09-09 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1997-09-08 | 295 | 300 | 295 | 300 | 2,000 | 300 |
| 1997-09-05 | 306 | 306 | 300 | 300 | 6,000 | 300 |
| 1997-09-04 | 300 | 301 | 300 | 301 | 5,000 | 301 |
| 1997-09-03 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 1997-09-01 | 301 | 301 | 301 | 301 | 5,000 | 301 |
| 1997-08-29 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 1997-08-25 | 340 | 340 | 340 | 340 | 17,000 | 340 |
| 1997-08-22 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 1997-08-21 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 1997-08-18 | 340 | 340 | 340 | 340 | 16,000 | 340 |
| 1997-08-15 | 335 | 335 | 325 | 325 | 3,000 | 325 |
| 1997-08-14 | 325 | 330 | 325 | 330 | 3,000 | 330 |
| 1997-08-13 | 330 | 330 | 310 | 311 | 8,000 | 311 |
| 1997-08-12 | 320 | 330 | 320 | 330 | 4,000 | 330 |
| 1997-08-11 | 310 | 311 | 310 | 311 | 6,000 | 311 |
| 1997-08-08 | 311 | 311 | 310 | 311 | 6,000 | 311 |
| 1997-08-07 | 311 | 317 | 311 | 316 | 3,000 | 316 |
| 1997-08-06 | 310 | 310 | 310 | 310 | 11,000 | 310 |
| 1997-08-05 | 319 | 319 | 310 | 310 | 27,000 | 310 |
| 1997-08-04 | 332 | 332 | 320 | 320 | 3,000 | 320 |
| 1997-08-01 | 336 | 338 | 332 | 332 | 5,000 | 332 |
| 1997-07-31 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1997-07-30 | 345 | 360 | 345 | 360 | 10,000 | 360 |
| 1997-07-29 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1997-07-28 | 366 | 366 | 350 | 350 | 4,000 | 350 |
| 1997-07-25 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 1997-07-24 | 351 | 352 | 337 | 337 | 10,000 | 337 |
| 1997-07-23 | 379 | 379 | 379 | 379 | 8,000 | 379 |
| 1997-07-22 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 1997-07-18 | 362 | 372 | 362 | 372 | 10,000 | 372 |
| 1997-07-17 | 394 | 394 | 370 | 370 | 23,000 | 370 |
| 1997-07-16 | 390 | 390 | 390 | 390 | 12,000 | 390 |
| 1997-07-15 | 375 | 389 | 375 | 389 | 5,000 | 389 |
| 1997-07-14 | 375 | 380 | 370 | 380 | 6,000 | 380 |
| 1997-07-11 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 1997-07-09 | 376 | 380 | 376 | 380 | 6,000 | 380 |
| 1997-07-08 | 375 | 375 | 375 | 375 | 5,000 | 375 |
| 1997-07-07 | 377 | 377 | 375 | 375 | 3,000 | 375 |
| 1997-07-04 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 1997-07-03 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 1997-07-02 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1997-07-01 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1997-06-30 | 381 | 381 | 380 | 380 | 5,000 | 380 |
| 1997-06-27 | 378 | 381 | 378 | 381 | 2,000 | 381 |
| 1997-06-26 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 1997-06-25 | 376 | 386 | 375 | 375 | 11,000 | 375 |
| 1997-06-24 | 385 | 385 | 375 | 375 | 4,000 | 375 |
| 1997-06-23 | 387 | 387 | 375 | 375 | 11,000 | 375 |
| 1997-06-20 | 387 | 387 | 387 | 387 | 2,000 | 387 |
| 1997-06-19 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 1997-06-18 | 396 | 398 | 390 | 390 | 5,000 | 390 |
| 1997-06-17 | 390 | 394 | 390 | 393 | 33,000 | 393 |
| 1997-06-16 | 384 | 389 | 376 | 386 | 21,000 | 386 |
| 1997-06-13 | 380 | 380 | 380 | 380 | 8,000 | 380 |
| 1997-06-12 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1997-06-11 | 366 | 380 | 366 | 380 | 9,000 | 380 |
| 1997-06-10 | 375 | 375 | 368 | 368 | 13,000 | 368 |
| 1997-06-09 | 380 | 380 | 366 | 366 | 10,000 | 366 |
| 1997-06-06 | 382 | 382 | 381 | 381 | 7,000 | 381 |
| 1997-06-05 | 385 | 385 | 381 | 381 | 2,000 | 381 |
| 1997-06-04 | 380 | 381 | 370 | 380 | 11,000 | 380 |
| 1997-06-03 | 385 | 385 | 380 | 380 | 2,000 | 380 |
| 1997-06-02 | 386 | 386 | 377 | 377 | 3,000 | 377 |
| 1997-05-30 | 371 | 380 | 360 | 380 | 33,000 | 380 |
| 1997-05-29 | 375 | 375 | 360 | 360 | 22,000 | 360 |
| 1997-05-28 | 371 | 373 | 371 | 373 | 12,000 | 373 |
| 1997-05-27 | 381 | 385 | 380 | 380 | 7,000 | 380 |
| 1997-05-26 | 391 | 391 | 381 | 381 | 9,000 | 381 |
| 1997-05-23 | 392 | 392 | 381 | 381 | 4,000 | 381 |
| 1997-05-22 | 392 | 392 | 380 | 380 | 6,000 | 380 |
| 1997-05-21 | 392 | 392 | 390 | 390 | 16,000 | 390 |
| 1997-05-20 | 392 | 392 | 390 | 390 | 15,000 | 390 |
| 1997-05-19 | 392 | 392 | 386 | 392 | 25,000 | 392 |
| 1997-05-16 | 392 | 392 | 381 | 381 | 18,000 | 381 |
| 1997-05-15 | 381 | 382 | 380 | 380 | 8,000 | 380 |
| 1997-05-14 | 381 | 392 | 380 | 390 | 6,000 | 390 |
| 1997-05-13 | 380 | 380 | 380 | 380 | 6,000 | 380 |
| 1997-05-12 | 380 | 380 | 375 | 375 | 7,000 | 375 |
| 1997-05-09 | 387 | 387 | 381 | 381 | 3,000 | 381 |
| 1997-05-08 | 392 | 392 | 392 | 392 | 8,000 | 392 |
| 1997-05-07 | 385 | 400 | 385 | 399 | 15,000 | 399 |
| 1997-05-06 | 390 | 390 | 381 | 381 | 7,000 | 381 |
| 1997-05-02 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1997-05-01 | 400 | 405 | 389 | 389 | 6,000 | 389 |
| 1997-04-30 | 381 | 395 | 378 | 395 | 13,000 | 395 |
| 1997-04-28 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1997-04-25 | 397 | 397 | 385 | 392 | 31,000 | 392 |
| 1997-04-24 | 385 | 399 | 384 | 399 | 22,000 | 399 |
| 1997-04-23 | 384 | 384 | 384 | 384 | 3,000 | 384 |
| 1997-04-22 | 383 | 384 | 383 | 384 | 8,000 | 384 |
| 1997-04-21 | 361 | 363 | 358 | 360 | 14,000 | 360 |
| 1997-04-18 | 340 | 340 | 335 | 336 | 6,000 | 336 |
| 1997-04-17 | 330 | 335 | 330 | 335 | 26,000 | 335 |
| 1997-04-16 | 323 | 325 | 315 | 315 | 15,000 | 315 |
| 1997-04-15 | 321 | 330 | 320 | 323 | 8,000 | 323 |
| 1997-04-14 | 318 | 320 | 310 | 320 | 11,000 | 320 |
| 1997-04-11 | 325 | 325 | 315 | 315 | 8,000 | 315 |
| 1997-04-10 | 350 | 350 | 335 | 335 | 6,000 | 335 |
| 1997-04-09 | 355 | 355 | 355 | 355 | 5,000 | 355 |
| 1997-04-08 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 1997-04-07 | 381 | 381 | 370 | 370 | 9,000 | 370 |
| 1997-04-03 | 380 | 381 | 380 | 381 | 4,000 | 381 |
| 1997-04-02 | 380 | 380 | 380 | 380 | 6,000 | 380 |
| 1997-03-31 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 1997-03-27 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1997-03-25 | 418 | 418 | 418 | 418 | 2,000 | 418 |
| 1997-03-24 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 1997-03-21 | 415 | 425 | 415 | 415 | 24,000 | 415 |
| 1997-03-19 | 400 | 415 | 400 | 415 | 9,000 | 415 |
| 1997-03-18 | 399 | 410 | 399 | 410 | 5,000 | 410 |
| 1997-03-17 | 370 | 390 | 370 | 390 | 15,000 | 390 |
| 1997-03-14 | 378 | 378 | 373 | 373 | 3,000 | 373 |
| 1997-03-13 | 385 | 385 | 365 | 365 | 20,000 | 365 |
| 1997-03-12 | 381 | 385 | 381 | 385 | 6,000 | 385 |
| 1997-03-11 | 389 | 389 | 385 | 385 | 5,000 | 385 |
| 1997-03-10 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 1997-03-07 | 386 | 390 | 386 | 390 | 3,000 | 390 |
| 1997-03-06 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1997-03-05 | 403 | 403 | 390 | 390 | 4,000 | 390 |
| 1997-03-04 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1997-03-03 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 1997-02-28 | 409 | 409 | 404 | 404 | 7,000 | 404 |
| 1997-02-27 | 414 | 414 | 410 | 410 | 5,000 | 410 |
| 1997-02-26 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 1997-02-25 | 428 | 428 | 415 | 415 | 8,000 | 415 |
| 1997-02-24 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1997-02-21 | 410 | 415 | 410 | 410 | 7,000 | 410 |
| 1997-02-20 | 408 | 410 | 408 | 410 | 12,000 | 410 |
| 1997-02-19 | 405 | 405 | 405 | 405 | 4,000 | 405 |
| 1997-02-18 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 1997-02-17 | 400 | 408 | 400 | 405 | 15,000 | 405 |
| 1997-02-14 | 395 | 395 | 388 | 393 | 12,000 | 393 |
| 1997-02-13 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1997-02-12 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 1997-02-10 | 387 | 390 | 387 | 390 | 3,000 | 390 |
| 1997-02-07 | 390 | 390 | 385 | 385 | 9,000 | 385 |
| 1997-02-06 | 394 | 394 | 390 | 390 | 15,000 | 390 |
| 1997-02-05 | 400 | 400 | 390 | 395 | 25,000 | 395 |
| 1997-02-04 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1997-02-03 | 391 | 391 | 390 | 390 | 5,000 | 390 |
| 1997-01-31 | 391 | 393 | 390 | 390 | 10,000 | 390 |
| 1997-01-30 | 391 | 391 | 390 | 390 | 15,000 | 390 |
| 1997-01-29 | 390 | 390 | 385 | 385 | 23,000 | 385 |
| 1997-01-28 | 406 | 406 | 405 | 405 | 2,000 | 405 |
| 1997-01-27 | 418 | 418 | 403 | 408 | 4,000 | 408 |
| 1997-01-24 | 419 | 419 | 419 | 419 | 4,000 | 419 |
| 1997-01-23 | 405 | 405 | 400 | 402 | 12,000 | 402 |
| 1997-01-22 | 415 | 415 | 405 | 405 | 2,000 | 405 |
| 1997-01-21 | 410 | 410 | 400 | 400 | 14,000 | 400 |
| 1997-01-20 | 420 | 420 | 410 | 410 | 8,000 | 410 |
| 1997-01-17 | 400 | 410 | 400 | 410 | 12,000 | 410 |
| 1997-01-16 | 390 | 395 | 387 | 393 | 13,000 | 393 |
| 1997-01-14 | 385 | 395 | 385 | 391 | 7,000 | 391 |
| 1997-01-13 | 371 | 380 | 370 | 380 | 14,000 | 380 |
| 1997-01-10 | 380 | 380 | 355 | 360 | 20,000 | 360 |
| 1997-01-09 | 395 | 395 | 385 | 385 | 18,000 | 385 |
| 1997-01-08 | 397 | 397 | 395 | 395 | 6,000 | 395 |
| 1997-01-07 | 399 | 399 | 396 | 396 | 5,000 | 396 |
| 1997-01-06 | 410 | 410 | 396 | 396 | 7,000 | 396 |
分割・併合履歴 ： [1990-03-27]1株→1.02株
