6463 TPR(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 260 | 260 | 255 | 255 | 9,000 | 255 |
| 1999-12-29 | 261 | 261 | 260 | 260 | 2,000 | 260 |
| 1999-12-28 | 268 | 268 | 260 | 261 | 4,000 | 261 |
| 1999-12-27 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 1999-12-24 | 275 | 275 | 275 | 275 | 5,000 | 275 |
| 1999-12-22 | 275 | 275 | 275 | 275 | 26,000 | 275 |
| 1999-12-21 | 275 | 275 | 274 | 275 | 12,000 | 275 |
| 1999-12-20 | 274 | 274 | 274 | 274 | 3,000 | 274 |
| 1999-12-17 | 274 | 274 | 274 | 274 | 16,000 | 274 |
| 1999-12-16 | 287 | 287 | 274 | 275 | 6,000 | 275 |
| 1999-12-15 | 283 | 285 | 283 | 285 | 6,000 | 285 |
| 1999-12-14 | 278 | 278 | 278 | 278 | 5,000 | 278 |
| 1999-12-13 | 286 | 288 | 278 | 278 | 29,000 | 278 |
| 1999-12-10 | 261 | 261 | 261 | 261 | 17,000 | 261 |
| 1999-12-09 | 260 | 260 | 260 | 260 | 10,000 | 260 |
| 1999-12-08 | 280 | 280 | 268 | 270 | 30,000 | 270 |
| 1999-12-07 | 269 | 269 | 268 | 269 | 8,000 | 269 |
| 1999-12-06 | 269 | 280 | 269 | 279 | 19,000 | 279 |
| 1999-12-03 | 278 | 278 | 270 | 270 | 3,000 | 270 |
| 1999-12-02 | 270 | 270 | 269 | 270 | 4,000 | 270 |
| 1999-12-01 | 285 | 285 | 270 | 270 | 2,000 | 270 |
| 1999-11-30 | 285 | 285 | 271 | 281 | 19,000 | 281 |
| 1999-11-29 | 285 | 293 | 285 | 285 | 9,000 | 285 |
| 1999-11-26 | 270 | 280 | 270 | 275 | 10,000 | 275 |
| 1999-11-25 | 310 | 310 | 265 | 297 | 9,000 | 297 |
| 1999-11-24 | 260 | 265 | 260 | 265 | 13,000 | 265 |
| 1999-11-22 | 285 | 285 | 285 | 285 | 9,000 | 285 |
| 1999-11-19 | 286 | 287 | 280 | 280 | 7,000 | 280 |
| 1999-11-18 | 300 | 300 | 285 | 285 | 4,000 | 285 |
| 1999-11-17 | 300 | 300 | 300 | 300 | 17,000 | 300 |
| 1999-11-16 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 1999-11-15 | 301 | 301 | 300 | 300 | 5,000 | 300 |
| 1999-11-12 | 310 | 310 | 300 | 300 | 25,000 | 300 |
| 1999-11-11 | 311 | 316 | 310 | 310 | 13,000 | 310 |
| 1999-11-10 | 311 | 311 | 311 | 311 | 5,000 | 311 |
| 1999-11-09 | 333 | 333 | 318 | 318 | 2,000 | 318 |
| 1999-11-05 | 335 | 335 | 318 | 318 | 8,000 | 318 |
| 1999-11-04 | 330 | 335 | 330 | 330 | 13,000 | 330 |
| 1999-11-02 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1999-11-01 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 1999-10-29 | 330 | 330 | 324 | 324 | 6,000 | 324 |
| 1999-10-28 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1999-10-27 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 1999-10-26 | 326 | 335 | 326 | 335 | 10,000 | 335 |
| 1999-10-25 | 327 | 327 | 326 | 326 | 7,000 | 326 |
| 1999-10-22 | 331 | 331 | 331 | 331 | 6,000 | 331 |
| 1999-10-21 | 325 | 331 | 320 | 331 | 26,000 | 331 |
| 1999-10-20 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1999-10-19 | 330 | 330 | 325 | 325 | 10,000 | 325 |
| 1999-10-18 | 320 | 327 | 320 | 327 | 18,000 | 327 |
| 1999-10-15 | 305 | 315 | 305 | 315 | 3,000 | 315 |
| 1999-10-14 | 312 | 330 | 312 | 330 | 11,000 | 330 |
| 1999-10-13 | 305 | 307 | 305 | 307 | 9,000 | 307 |
| 1999-10-12 | 320 | 321 | 320 | 320 | 6,000 | 320 |
| 1999-10-08 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1999-10-07 | 340 | 340 | 305 | 305 | 7,000 | 305 |
| 1999-10-06 | 350 | 350 | 340 | 340 | 2,000 | 340 |
| 1999-10-05 | 345 | 350 | 345 | 345 | 39,000 | 345 |
| 1999-10-04 | 334 | 350 | 330 | 344 | 52,000 | 344 |
| 1999-10-01 | 320 | 340 | 320 | 334 | 47,000 | 334 |
| 1999-09-30 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1999-09-29 | 309 | 310 | 300 | 300 | 11,000 | 300 |
| 1999-09-28 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 1999-09-27 | 320 | 320 | 307 | 307 | 14,000 | 307 |
| 1999-09-24 | 335 | 335 | 311 | 325 | 12,000 | 325 |
| 1999-09-22 | 300 | 310 | 300 | 310 | 20,000 | 310 |
| 1999-09-21 | 290 | 305 | 290 | 300 | 14,000 | 300 |
| 1999-09-20 | 275 | 290 | 275 | 290 | 6,000 | 290 |
| 1999-09-17 | 285 | 290 | 285 | 290 | 17,000 | 290 |
| 1999-09-16 | 276 | 276 | 275 | 275 | 9,000 | 275 |
| 1999-09-14 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1999-09-13 | 275 | 275 | 275 | 275 | 8,000 | 275 |
| 1999-09-10 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 1999-09-09 | 265 | 265 | 265 | 265 | 6,000 | 265 |
| 1999-09-08 | 285 | 285 | 285 | 285 | 22,000 | 285 |
| 1999-09-07 | 299 | 299 | 285 | 285 | 7,000 | 285 |
| 1999-09-06 | 299 | 299 | 299 | 299 | 9,000 | 299 |
| 1999-09-01 | 296 | 303 | 296 | 300 | 24,000 | 300 |
| 1999-08-30 | 300 | 300 | 293 | 300 | 8,000 | 300 |
| 1999-08-27 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 1999-08-26 | 300 | 300 | 293 | 293 | 6,000 | 293 |
| 1999-08-25 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 1999-08-23 | 300 | 300 | 300 | 300 | 8,000 | 300 |
| 1999-08-20 | 305 | 305 | 300 | 300 | 4,000 | 300 |
| 1999-08-17 | 310 | 310 | 310 | 310 | 16,000 | 310 |
| 1999-08-16 | 299 | 305 | 299 | 305 | 6,000 | 305 |
| 1999-08-13 | 305 | 305 | 298 | 298 | 8,000 | 298 |
| 1999-08-12 | 301 | 301 | 300 | 300 | 2,000 | 300 |
| 1999-08-11 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 1999-08-10 | 301 | 301 | 300 | 300 | 2,000 | 300 |
| 1999-08-09 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 1999-08-06 | 300 | 300 | 295 | 295 | 13,000 | 295 |
| 1999-08-05 | 300 | 300 | 290 | 290 | 11,000 | 290 |
| 1999-08-04 | 301 | 301 | 300 | 300 | 7,000 | 300 |
| 1999-08-03 | 300 | 302 | 300 | 301 | 18,000 | 301 |
| 1999-08-02 | 301 | 305 | 300 | 305 | 19,000 | 305 |
| 1999-07-30 | 301 | 301 | 301 | 301 | 9,000 | 301 |
| 1999-07-29 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1999-07-27 | 297 | 297 | 297 | 297 | 2,000 | 297 |
| 1999-07-26 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1999-07-23 | 305 | 305 | 295 | 295 | 5,000 | 295 |
| 1999-07-22 | 300 | 304 | 295 | 295 | 12,000 | 295 |
| 1999-07-21 | 300 | 300 | 300 | 300 | 9,000 | 300 |
| 1999-07-19 | 303 | 303 | 292 | 292 | 41,000 | 292 |
| 1999-07-16 | 295 | 300 | 295 | 300 | 6,000 | 300 |
| 1999-07-15 | 299 | 300 | 295 | 295 | 5,000 | 295 |
| 1999-07-14 | 299 | 300 | 299 | 300 | 7,000 | 300 |
| 1999-07-13 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 1999-07-12 | 291 | 298 | 291 | 298 | 5,000 | 298 |
| 1999-07-09 | 300 | 300 | 300 | 300 | 22,000 | 300 |
| 1999-07-08 | 299 | 301 | 299 | 301 | 19,000 | 301 |
| 1999-07-07 | 290 | 290 | 290 | 290 | 7,000 | 290 |
| 1999-07-06 | 295 | 295 | 290 | 290 | 11,000 | 290 |
| 1999-07-05 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-07-02 | 300 | 300 | 290 | 290 | 8,000 | 290 |
| 1999-07-01 | 285 | 300 | 285 | 286 | 19,000 | 286 |
| 1999-06-30 | 299 | 304 | 298 | 304 | 30,000 | 304 |
| 1999-06-29 | 282 | 287 | 282 | 286 | 13,000 | 286 |
| 1999-06-28 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 1999-06-25 | 280 | 280 | 270 | 275 | 9,000 | 275 |
| 1999-06-24 | 277 | 277 | 275 | 275 | 11,000 | 275 |
| 1999-06-23 | 275 | 280 | 275 | 277 | 21,000 | 277 |
| 1999-06-22 | 272 | 272 | 272 | 272 | 3,000 | 272 |
| 1999-06-21 | 272 | 277 | 272 | 277 | 4,000 | 277 |
| 1999-06-18 | 275 | 277 | 272 | 277 | 8,000 | 277 |
| 1999-06-17 | 295 | 295 | 285 | 285 | 20,000 | 285 |
| 1999-06-16 | 284 | 284 | 284 | 284 | 5,000 | 284 |
| 1999-06-15 | 285 | 301 | 280 | 283 | 26,000 | 283 |
| 1999-06-14 | 284 | 285 | 284 | 285 | 6,000 | 285 |
| 1999-06-11 | 266 | 276 | 266 | 276 | 6,000 | 276 |
| 1999-06-08 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 1999-06-07 | 265 | 265 | 261 | 261 | 2,000 | 261 |
| 1999-06-04 | 267 | 267 | 265 | 265 | 22,000 | 265 |
| 1999-06-03 | 282 | 282 | 262 | 267 | 5,000 | 267 |
| 1999-06-02 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 1999-06-01 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1999-05-31 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 1999-05-28 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 1999-05-27 | 290 | 290 | 289 | 289 | 4,000 | 289 |
| 1999-05-26 | 288 | 288 | 286 | 286 | 3,000 | 286 |
| 1999-05-25 | 295 | 295 | 290 | 290 | 7,000 | 290 |
| 1999-05-24 | 290 | 297 | 290 | 297 | 6,000 | 297 |
| 1999-05-21 | 285 | 290 | 280 | 280 | 8,000 | 280 |
| 1999-05-20 | 281 | 281 | 280 | 280 | 6,000 | 280 |
| 1999-05-19 | 281 | 281 | 280 | 280 | 2,000 | 280 |
| 1999-05-18 | 271 | 276 | 271 | 276 | 2,000 | 276 |
| 1999-05-17 | 300 | 306 | 300 | 301 | 24,000 | 301 |
| 1999-05-14 | 282 | 298 | 282 | 297 | 22,000 | 297 |
| 1999-05-13 | 287 | 287 | 287 | 287 | 2,000 | 287 |
| 1999-05-12 | 273 | 288 | 272 | 288 | 18,000 | 288 |
| 1999-05-11 | 270 | 275 | 270 | 270 | 5,000 | 270 |
| 1999-05-10 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 1999-05-06 | 268 | 268 | 263 | 268 | 10,000 | 268 |
| 1999-04-28 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 1999-04-27 | 256 | 259 | 255 | 255 | 12,000 | 255 |
| 1999-04-26 | 260 | 260 | 257 | 257 | 2,000 | 257 |
| 1999-04-23 | 265 | 265 | 265 | 265 | 6,000 | 265 |
| 1999-04-22 | 265 | 265 | 255 | 255 | 4,000 | 255 |
| 1999-04-21 | 265 | 265 | 265 | 265 | 8,000 | 265 |
| 1999-04-20 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 1999-04-19 | 275 | 275 | 261 | 261 | 20,000 | 261 |
| 1999-04-16 | 265 | 265 | 261 | 265 | 11,000 | 265 |
| 1999-04-15 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 1999-04-14 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 1999-04-13 | 275 | 277 | 260 | 277 | 14,000 | 277 |
| 1999-04-12 | 277 | 277 | 267 | 267 | 2,000 | 267 |
| 1999-04-09 | 278 | 278 | 278 | 278 | 2,000 | 278 |
| 1999-04-08 | 290 | 290 | 253 | 253 | 12,000 | 253 |
| 1999-04-07 | 256 | 260 | 252 | 260 | 13,000 | 260 |
| 1999-04-06 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 1999-04-05 | 260 | 260 | 251 | 251 | 5,000 | 251 |
| 1999-04-02 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1999-04-01 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1999-03-31 | 260 | 260 | 250 | 250 | 3,000 | 250 |
| 1999-03-29 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 1999-03-26 | 275 | 275 | 275 | 275 | 6,000 | 275 |
| 1999-03-25 | 275 | 275 | 275 | 275 | 6,000 | 275 |
| 1999-03-24 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1999-03-23 | 255 | 256 | 255 | 255 | 12,000 | 255 |
| 1999-03-19 | 250 | 251 | 250 | 251 | 2,000 | 251 |
| 1999-03-18 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 1999-03-17 | 270 | 270 | 250 | 250 | 20,000 | 250 |
| 1999-03-16 | 265 | 267 | 265 | 267 | 6,000 | 267 |
| 1999-03-15 | 265 | 265 | 264 | 264 | 3,000 | 264 |
| 1999-03-12 | 256 | 260 | 256 | 260 | 4,000 | 260 |
| 1999-03-11 | 252 | 252 | 251 | 251 | 6,000 | 251 |
| 1999-03-10 | 269 | 269 | 251 | 251 | 3,000 | 251 |
| 1999-03-05 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1999-03-04 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1999-03-03 | 255 | 255 | 250 | 250 | 3,000 | 250 |
| 1999-03-01 | 263 | 263 | 258 | 258 | 2,000 | 258 |
| 1999-02-26 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 1999-02-25 | 251 | 251 | 251 | 251 | 4,000 | 251 |
| 1999-02-24 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 1999-02-23 | 250 | 251 | 250 | 251 | 9,000 | 251 |
| 1999-02-22 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 1999-02-19 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 1999-02-18 | 236 | 236 | 236 | 236 | 3,000 | 236 |
| 1999-02-17 | 250 | 250 | 250 | 250 | 20,000 | 250 |
| 1999-02-16 | 242 | 248 | 242 | 248 | 4,000 | 248 |
| 1999-02-15 | 240 | 245 | 240 | 245 | 5,000 | 245 |
| 1999-02-12 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1999-02-10 | 241 | 241 | 240 | 240 | 2,000 | 240 |
| 1999-02-08 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 1999-02-05 | 236 | 236 | 236 | 236 | 2,000 | 236 |
| 1999-01-29 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 1999-01-28 | 236 | 237 | 236 | 237 | 108,000 | 237 |
| 1999-01-27 | 235 | 235 | 235 | 235 | 4,000 | 235 |
| 1999-01-26 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1999-01-25 | 270 | 270 | 270 | 270 | 7,000 | 270 |
| 1999-01-22 | 259 | 259 | 259 | 259 | 101,000 | 259 |
| 1999-01-21 | 260 | 260 | 260 | 260 | 8,000 | 260 |
| 1999-01-18 | 260 | 260 | 260 | 260 | 19,000 | 260 |
| 1999-01-14 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 1999-01-13 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1999-01-12 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 1999-01-11 | 227 | 235 | 227 | 235 | 205,000 | 235 |
| 1999-01-08 | 230 | 230 | 225 | 225 | 6,000 | 225 |
| 1999-01-07 | 235 | 240 | 235 | 235 | 8,000 | 235 |
| 1999-01-06 | 240 | 240 | 230 | 230 | 11,000 | 230 |
| 1999-01-05 | 245 | 245 | 245 | 245 | 10,000 | 245 |
分割・併合履歴 ： [1990-03-27]1株→1.02株
