6463 TPR(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 1998-12-28 | 245 | 245 | 245 | 245 | 14,000 | 245 |
| 1998-12-25 | 250 | 269 | 245 | 245 | 13,000 | 245 |
| 1998-12-24 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 1998-12-22 | 269 | 269 | 269 | 269 | 9,000 | 269 |
| 1998-12-21 | 251 | 251 | 251 | 251 | 5,000 | 251 |
| 1998-12-18 | 259 | 259 | 251 | 251 | 7,000 | 251 |
| 1998-12-17 | 275 | 275 | 259 | 259 | 22,000 | 259 |
| 1998-12-16 | 250 | 275 | 250 | 275 | 225,000 | 275 |
| 1998-12-15 | 270 | 270 | 246 | 250 | 17,000 | 250 |
| 1998-12-14 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1998-12-11 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 1998-12-10 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 1998-12-09 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 1998-12-08 | 280 | 284 | 280 | 284 | 18,000 | 284 |
| 1998-12-07 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 1998-11-27 | 291 | 291 | 291 | 291 | 5,000 | 291 |
| 1998-11-26 | 243 | 246 | 243 | 246 | 2,000 | 246 |
| 1998-11-25 | 283 | 283 | 283 | 283 | 7,000 | 283 |
| 1998-11-24 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 1998-11-20 | 270 | 278 | 270 | 278 | 7,000 | 278 |
| 1998-11-18 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 1998-11-17 | 265 | 265 | 265 | 265 | 18,000 | 265 |
| 1998-11-16 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1998-11-11 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 1998-11-10 | 231 | 231 | 231 | 231 | 15,000 | 231 |
| 1998-11-09 | 265 | 265 | 249 | 249 | 4,000 | 249 |
| 1998-11-05 | 267 | 267 | 267 | 267 | 4,000 | 267 |
| 1998-11-04 | 277 | 277 | 277 | 277 | 200,000 | 277 |
| 1998-10-23 | 286 | 286 | 286 | 286 | 6,000 | 286 |
| 1998-10-22 | 287 | 287 | 287 | 287 | 2,000 | 287 |
| 1998-10-21 | 277 | 277 | 266 | 277 | 11,000 | 277 |
| 1998-10-20 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 1998-10-19 | 232 | 232 | 232 | 232 | 18,000 | 232 |
| 1998-10-16 | 221 | 221 | 220 | 221 | 17,000 | 221 |
| 1998-10-13 | 230 | 230 | 220 | 220 | 2,000 | 220 |
| 1998-10-12 | 230 | 230 | 220 | 220 | 8,000 | 220 |
| 1998-10-09 | 230 | 230 | 210 | 210 | 4,000 | 210 |
| 1998-10-07 | 235 | 235 | 230 | 230 | 4,000 | 230 |
| 1998-10-06 | 244 | 244 | 230 | 230 | 5,000 | 230 |
| 1998-09-25 | 290 | 290 | 270 | 270 | 14,000 | 270 |
| 1998-09-24 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 1998-09-22 | 289 | 289 | 284 | 289 | 9,000 | 289 |
| 1998-09-21 | 239 | 239 | 239 | 239 | 3,000 | 239 |
| 1998-09-17 | 286 | 286 | 286 | 286 | 19,000 | 286 |
| 1998-09-16 | 266 | 266 | 266 | 266 | 200,000 | 266 |
| 1998-09-14 | 281 | 281 | 266 | 266 | 2,000 | 266 |
| 1998-09-11 | 280 | 280 | 280 | 280 | 100,000 | 280 |
| 1998-09-10 | 281 | 282 | 281 | 281 | 6,000 | 281 |
| 1998-09-08 | 236 | 236 | 236 | 236 | 300,000 | 236 |
| 1998-09-07 | 235 | 235 | 235 | 235 | 4,000 | 235 |
| 1998-09-03 | 250 | 250 | 235 | 235 | 9,000 | 235 |
| 1998-09-02 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 1998-09-01 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1998-08-31 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1998-08-28 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 1998-08-26 | 270 | 270 | 266 | 266 | 8,000 | 266 |
| 1998-08-25 | 308 | 308 | 275 | 275 | 19,000 | 275 |
| 1998-08-24 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 1998-08-21 | 299 | 300 | 299 | 300 | 6,000 | 300 |
| 1998-08-19 | 265 | 280 | 265 | 280 | 4,000 | 280 |
| 1998-08-18 | 264 | 264 | 264 | 264 | 5,000 | 264 |
| 1998-08-17 | 314 | 314 | 314 | 314 | 17,000 | 314 |
| 1998-08-14 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 1998-08-12 | 310 | 315 | 310 | 314 | 12,000 | 314 |
| 1998-08-11 | 310 | 318 | 310 | 315 | 4,000 | 315 |
| 1998-08-10 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1998-08-07 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1998-08-06 | 295 | 295 | 292 | 292 | 2,000 | 292 |
| 1998-08-05 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1998-07-31 | 300 | 300 | 292 | 292 | 3,000 | 292 |
| 1998-07-30 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1998-07-29 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1998-07-28 | 320 | 320 | 318 | 318 | 2,000 | 318 |
| 1998-07-27 | 325 | 325 | 325 | 325 | 4,000 | 325 |
| 1998-07-24 | 345 | 345 | 325 | 325 | 10,000 | 325 |
| 1998-07-23 | 344 | 344 | 325 | 325 | 17,000 | 325 |
| 1998-07-22 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 1998-07-17 | 335 | 340 | 325 | 325 | 35,000 | 325 |
| 1998-07-16 | 325 | 330 | 325 | 330 | 8,000 | 330 |
| 1998-07-15 | 340 | 340 | 339 | 340 | 13,000 | 340 |
| 1998-07-14 | 334 | 334 | 320 | 320 | 7,000 | 320 |
| 1998-07-13 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 1998-07-09 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1998-07-08 | 319 | 330 | 319 | 320 | 18,000 | 320 |
| 1998-07-07 | 301 | 315 | 301 | 314 | 9,000 | 314 |
| 1998-07-06 | 301 | 303 | 301 | 301 | 3,000 | 301 |
| 1998-07-03 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 1998-07-02 | 290 | 303 | 290 | 302 | 16,000 | 302 |
| 1998-07-01 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1998-06-30 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1998-06-26 | 299 | 304 | 294 | 304 | 11,000 | 304 |
| 1998-06-25 | 304 | 304 | 304 | 304 | 5,000 | 304 |
| 1998-06-24 | 305 | 306 | 304 | 304 | 10,000 | 304 |
| 1998-06-23 | 320 | 320 | 314 | 314 | 12,000 | 314 |
| 1998-06-22 | 314 | 314 | 314 | 314 | 2,000 | 314 |
| 1998-06-19 | 311 | 314 | 305 | 314 | 18,000 | 314 |
| 1998-06-18 | 300 | 321 | 300 | 311 | 26,000 | 311 |
| 1998-06-17 | 275 | 295 | 274 | 295 | 36,000 | 295 |
| 1998-06-16 | 265 | 265 | 265 | 265 | 8,000 | 265 |
| 1998-06-15 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 1998-06-12 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 1998-06-11 | 265 | 265 | 255 | 255 | 6,000 | 255 |
| 1998-06-10 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 1998-06-09 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 1998-06-08 | 255 | 255 | 250 | 250 | 3,000 | 250 |
| 1998-06-03 | 275 | 280 | 275 | 280 | 5,000 | 280 |
| 1998-06-02 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 1998-06-01 | 275 | 275 | 275 | 275 | 6,000 | 275 |
| 1998-05-28 | 275 | 275 | 265 | 265 | 3,000 | 265 |
| 1998-05-27 | 270 | 275 | 270 | 275 | 8,000 | 275 |
| 1998-05-25 | 275 | 275 | 275 | 275 | 10,000 | 275 |
| 1998-05-22 | 272 | 275 | 272 | 275 | 8,000 | 275 |
| 1998-05-20 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 1998-05-19 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 1998-05-18 | 270 | 270 | 270 | 270 | 19,000 | 270 |
| 1998-05-15 | 260 | 265 | 260 | 265 | 5,000 | 265 |
| 1998-05-13 | 260 | 263 | 260 | 260 | 3,000 | 260 |
| 1998-05-12 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 1998-05-11 | 255 | 258 | 255 | 258 | 2,000 | 258 |
| 1998-05-08 | 258 | 258 | 258 | 258 | 3,000 | 258 |
| 1998-05-07 | 258 | 258 | 258 | 258 | 2,000 | 258 |
| 1998-05-01 | 243 | 243 | 243 | 243 | 3,000 | 243 |
| 1998-04-30 | 243 | 243 | 243 | 243 | 2,000 | 243 |
| 1998-04-28 | 251 | 251 | 243 | 243 | 4,000 | 243 |
| 1998-04-27 | 266 | 266 | 266 | 266 | 4,000 | 266 |
| 1998-04-24 | 250 | 266 | 250 | 266 | 5,000 | 266 |
| 1998-04-23 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 1998-04-22 | 269 | 269 | 269 | 269 | 8,000 | 269 |
| 1998-04-21 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1998-04-20 | 268 | 268 | 250 | 250 | 7,000 | 250 |
| 1998-04-17 | 270 | 270 | 268 | 268 | 20,000 | 268 |
| 1998-04-16 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 1998-04-15 | 270 | 270 | 260 | 260 | 10,000 | 260 |
| 1998-04-14 | 250 | 270 | 250 | 270 | 6,000 | 270 |
| 1998-04-13 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 1998-04-08 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1998-04-07 | 221 | 221 | 221 | 221 | 3,000 | 221 |
| 1998-04-03 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 1998-04-01 | 250 | 250 | 240 | 240 | 3,000 | 240 |
| 1998-03-26 | 255 | 255 | 250 | 250 | 2,000 | 250 |
| 1998-03-25 | 256 | 256 | 255 | 255 | 6,000 | 255 |
| 1998-03-24 | 253 | 253 | 253 | 253 | 2,000 | 253 |
| 1998-03-23 | 270 | 270 | 270 | 270 | 6,000 | 270 |
| 1998-03-20 | 266 | 266 | 265 | 265 | 5,000 | 265 |
| 1998-03-17 | 280 | 280 | 280 | 280 | 23,000 | 280 |
| 1998-03-16 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 1998-03-12 | 272 | 274 | 266 | 266 | 3,000 | 266 |
| 1998-03-11 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 1998-03-10 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 1998-03-09 | 266 | 270 | 266 | 270 | 6,000 | 270 |
| 1998-03-06 | 270 | 270 | 265 | 265 | 5,000 | 265 |
| 1998-03-05 | 265 | 265 | 263 | 263 | 15,000 | 263 |
| 1998-03-04 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 1998-03-03 | 270 | 270 | 265 | 265 | 3,000 | 265 |
| 1998-03-02 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 1998-02-27 | 260 | 261 | 260 | 261 | 3,000 | 261 |
| 1998-02-26 | 266 | 266 | 260 | 260 | 3,000 | 260 |
| 1998-02-25 | 265 | 270 | 265 | 265 | 16,000 | 265 |
| 1998-02-24 | 274 | 274 | 264 | 264 | 2,000 | 264 |
| 1998-02-23 | 275 | 279 | 264 | 264 | 8,000 | 264 |
| 1998-02-17 | 262 | 262 | 255 | 255 | 26,000 | 255 |
| 1998-02-16 | 261 | 261 | 257 | 257 | 4,000 | 257 |
| 1998-02-13 | 269 | 269 | 269 | 269 | 7,000 | 269 |
| 1998-02-12 | 260 | 269 | 260 | 269 | 10,000 | 269 |
| 1998-02-10 | 251 | 260 | 251 | 260 | 7,000 | 260 |
| 1998-02-09 | 246 | 250 | 245 | 250 | 4,000 | 250 |
| 1998-02-06 | 250 | 250 | 245 | 245 | 4,000 | 245 |
| 1998-02-05 | 230 | 230 | 230 | 230 | 7,000 | 230 |
| 1998-02-04 | 235 | 235 | 235 | 235 | 5,000 | 235 |
| 1998-02-02 | 230 | 240 | 230 | 240 | 8,000 | 240 |
| 1998-01-30 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1998-01-29 | 270 | 270 | 260 | 260 | 10,000 | 260 |
| 1998-01-28 | 260 | 260 | 260 | 260 | 12,000 | 260 |
| 1998-01-27 | 255 | 255 | 240 | 240 | 4,000 | 240 |
| 1998-01-26 | 240 | 250 | 240 | 250 | 22,000 | 250 |
| 1998-01-23 | 245 | 250 | 230 | 230 | 19,000 | 230 |
| 1998-01-22 | 231 | 231 | 230 | 230 | 5,000 | 230 |
| 1998-01-21 | 230 | 230 | 220 | 230 | 9,000 | 230 |
| 1998-01-19 | 210 | 225 | 210 | 225 | 26,000 | 225 |
| 1998-01-16 | 203 | 210 | 203 | 205 | 8,000 | 205 |
| 1998-01-14 | 203 | 203 | 200 | 200 | 3,000 | 200 |
| 1998-01-13 | 203 | 203 | 200 | 200 | 3,000 | 200 |
| 1998-01-12 | 200 | 205 | 200 | 200 | 5,000 | 200 |
| 1998-01-09 | 205 | 205 | 200 | 200 | 5,000 | 200 |
| 1998-01-07 | 200 | 205 | 200 | 205 | 7,000 | 205 |
| 1998-01-06 | 200 | 200 | 195 | 195 | 11,000 | 195 |
| 1998-01-05 | 180 | 180 | 180 | 180 | 1,000 | 180 |
分割・併合履歴 ： [1990-03-27]1株→1.02株