テイカ(4027)の株価時系列情報
テイカ(4027)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1987/12/28 | 981 | 990 | 970 | 980 | 42,000 |
1987/12/26 | 971 | 971 | 971 | 971 | 10,000 |
1987/12/25 | 1,020 | 1,030 | 951 | 951 | 62,000 |
1987/12/24 | 1,020 | 1,040 | 1,010 | 1,010 | 54,000 |
1987/12/23 | 1,000 | 1,030 | 1,000 | 1,010 | 19,000 |
1987/12/22 | 1,060 | 1,070 | 999 | 1,020 | 105,000 |
1987/12/21 | 1,100 | 1,100 | 1,030 | 1,070 | 80,000 |
1987/12/18 | 1,080 | 1,110 | 1,060 | 1,110 | 530,000 |
1987/12/17 | 1,050 | 1,090 | 1,050 | 1,080 | 634,000 |
1987/12/16 | 1,030 | 1,050 | 1,020 | 1,050 | 231,000 |
1987/12/15 | 1,000 | 1,040 | 1,000 | 1,010 | 168,000 |
1987/12/14 | 1,040 | 1,040 | 999 | 999 | 74,000 |
1987/12/11 | 1,030 | 1,050 | 1,010 | 1,020 | 326,000 |
1987/12/10 | 978 | 1,070 | 970 | 1,070 | 1,016,000 |
1987/12/09 | 968 | 991 | 965 | 970 | 319,000 |
1987/12/08 | 940 | 965 | 937 | 958 | 170,000 |
1987/12/07 | 907 | 912 | 907 | 912 | 37,000 |
1987/12/05 | 909 | 909 | 900 | 909 | 16,000 |
1987/12/04 | 910 | 910 | 900 | 910 | 32,000 |
1987/12/03 | 906 | 921 | 905 | 920 | 26,000 |
1987/12/02 | 900 | 911 | 891 | 900 | 43,000 |
1987/12/01 | 870 | 870 | 870 | 870 | 4,000 |
1987/11/30 | 900 | 915 | 885 | 885 | 12,000 |
1987/11/28 | 895 | 905 | 892 | 900 | 17,000 |
1987/11/27 | 900 | 910 | 898 | 905 | 24,000 |
1987/11/26 | 900 | 900 | 893 | 898 | 33,000 |
1987/11/25 | 884 | 900 | 883 | 898 | 65,000 |
1987/11/24 | 880 | 890 | 880 | 885 | 87,000 |
1987/11/20 | 890 | 900 | 890 | 900 | 40,000 |
1987/11/19 | 905 | 910 | 890 | 890 | 86,000 |
1987/11/18 | 890 | 905 | 890 | 900 | 54,000 |
1987/11/17 | 919 | 920 | 901 | 910 | 92,000 |
1987/11/16 | 863 | 910 | 855 | 908 | 123,000 |
1987/11/12 | 800 | 806 | 770 | 805 | 174,000 |
1987/11/11 | 830 | 851 | 790 | 790 | 72,000 |
1987/11/10 | 880 | 885 | 840 | 840 | 41,000 |
1987/11/09 | 880 | 896 | 880 | 896 | 8,000 |
1987/11/07 | 869 | 869 | 860 | 860 | 28,000 |
1987/11/06 | 914 | 914 | 898 | 909 | 23,000 |
1987/11/05 | 912 | 913 | 898 | 898 | 28,000 |
1987/11/04 | 921 | 938 | 910 | 925 | 64,000 |
1987/11/02 | 895 | 940 | 890 | 940 | 48,000 |
1987/10/31 | 840 | 885 | 840 | 885 | 21,000 |
1987/10/30 | 820 | 830 | 820 | 830 | 17,000 |
1987/10/29 | 830 | 835 | 815 | 815 | 27,000 |
1987/10/28 | 830 | 850 | 830 | 835 | 77,000 |
1987/10/27 | 820 | 820 | 799 | 820 | 103,000 |
1987/10/26 | 900 | 900 | 845 | 845 | 87,000 |
1987/10/24 | 930 | 930 | 930 | 930 | 11,000 |
1987/10/23 | 970 | 970 | 930 | 930 | 54,000 |
1987/10/22 | 970 | 1,000 | 970 | 981 | 47,000 |
1987/10/21 | 950 | 970 | 945 | 969 | 32,000 |
1987/10/19 | 1,050 | 1,050 | 1,030 | 1,040 | 65,000 |
1987/10/16 | 1,070 | 1,080 | 1,070 | 1,070 | 25,000 |
1987/10/15 | 1,080 | 1,100 | 1,080 | 1,080 | 9,000 |
1987/10/14 | 1,100 | 1,100 | 1,080 | 1,080 | 50,000 |
1987/10/13 | 1,100 | 1,100 | 1,100 | 1,100 | 30,000 |
1987/10/12 | 1,090 | 1,110 | 1,090 | 1,110 | 40,000 |
1987/10/09 | 1,120 | 1,130 | 1,100 | 1,110 | 96,000 |
1987/10/08 | 1,080 | 1,100 | 1,080 | 1,100 | 18,000 |
1987/10/07 | 1,070 | 1,100 | 1,070 | 1,080 | 38,000 |
1987/10/06 | 1,090 | 1,110 | 1,080 | 1,110 | 22,000 |
1987/10/05 | 1,100 | 1,120 | 1,100 | 1,120 | 46,000 |
1987/10/03 | 1,100 | 1,130 | 1,100 | 1,120 | 38,000 |
1987/10/02 | 1,100 | 1,100 | 1,100 | 1,100 | 30,000 |
1987/10/01 | 1,090 | 1,110 | 1,090 | 1,110 | 36,000 |
1987/09/30 | 1,090 | 1,130 | 1,090 | 1,130 | 41,000 |
1987/09/29 | 1,090 | 1,130 | 1,090 | 1,130 | 28,000 |
1987/09/28 | 1,120 | 1,150 | 1,120 | 1,150 | 67,000 |
1987/09/26 | 1,090 | 1,130 | 1,090 | 1,130 | 63,000 |
1987/09/25 | 1,130 | 1,150 | 1,120 | 1,150 | 75,000 |
1987/09/24 | 1,110 | 1,130 | 1,080 | 1,130 | 69,000 |
1987/09/22 | 1,100 | 1,110 | 1,070 | 1,070 | 82,000 |
1987/09/21 | 1,100 | 1,120 | 1,100 | 1,100 | 20,000 |
1987/09/18 | 1,140 | 1,150 | 1,100 | 1,140 | 83,000 |
1987/09/17 | 1,100 | 1,120 | 1,080 | 1,100 | 42,000 |
1987/09/16 | 1,120 | 1,130 | 1,110 | 1,110 | 45,000 |
1987/09/14 | 1,040 | 1,120 | 1,040 | 1,100 | 82,000 |
1987/09/11 | 1,050 | 1,050 | 1,030 | 1,040 | 53,000 |
1987/09/10 | 1,090 | 1,090 | 1,060 | 1,090 | 49,000 |
1987/09/09 | 1,080 | 1,100 | 1,070 | 1,080 | 51,000 |
1987/09/08 | 1,080 | 1,120 | 1,060 | 1,100 | 76,000 |
1987/09/07 | 1,110 | 1,140 | 1,080 | 1,080 | 83,000 |
1987/09/05 | 1,160 | 1,170 | 1,130 | 1,130 | 129,000 |
1987/09/04 | 1,160 | 1,180 | 1,130 | 1,160 | 481,000 |
1987/09/03 | 1,160 | 1,170 | 1,120 | 1,170 | 404,000 |
1987/09/02 | 1,150 | 1,200 | 1,140 | 1,160 | 800,000 |
1987/09/01 | 1,100 | 1,150 | 1,100 | 1,130 | 578,000 |
1987/08/31 | 1,050 | 1,100 | 1,050 | 1,080 | 93,000 |
1987/08/29 | 1,090 | 1,090 | 1,050 | 1,050 | 61,000 |
1987/08/28 | 1,100 | 1,130 | 1,080 | 1,090 | 604,000 |
1987/08/27 | 1,080 | 1,090 | 1,060 | 1,090 | 377,000 |
1987/08/26 | 1,020 | 1,070 | 1,010 | 1,070 | 231,000 |
1987/08/25 | 1,000 | 1,020 | 995 | 1,020 | 121,000 |
1987/08/24 | 995 | 1,000 | 991 | 995 | 33,000 |
1987/08/22 | 991 | 1,010 | 991 | 995 | 23,000 |
1987/08/21 | 1,000 | 1,010 | 990 | 990 | 83,000 |
1987/08/20 | 987 | 1,020 | 987 | 990 | 89,000 |
1987/08/19 | 1,020 | 1,020 | 982 | 982 | 38,000 |
1987/08/18 | 1,050 | 1,050 | 1,010 | 1,010 | 144,000 |
1987/08/17 | 1,020 | 1,090 | 1,010 | 1,060 | 319,000 |
1987/08/14 | 1,000 | 1,000 | 984 | 1,000 | 87,000 |
1987/08/13 | 990 | 995 | 980 | 980 | 85,000 |
1987/08/12 | 1,020 | 1,020 | 1,000 | 1,000 | 206,000 |
1987/08/11 | 1,010 | 1,030 | 1,010 | 1,020 | 367,000 |
1987/08/10 | 1,040 | 1,040 | 1,010 | 1,020 | 256,000 |
1987/08/07 | 993 | 1,050 | 991 | 1,040 | 978,000 |
1987/08/06 | 999 | 999 | 977 | 983 | 348,000 |
1987/08/05 | 926 | 1,000 | 926 | 999 | 320,000 |
1987/08/04 | 921 | 935 | 920 | 930 | 80,000 |
1987/08/03 | 954 | 970 | 929 | 940 | 159,000 |
1987/08/01 | 938 | 975 | 938 | 953 | 501,000 |
1987/07/31 | 930 | 935 | 920 | 934 | 168,000 |
1987/07/30 | 916 | 940 | 916 | 940 | 362,000 |
1987/07/29 | 900 | 919 | 895 | 919 | 230,000 |
1987/07/28 | 881 | 902 | 881 | 890 | 124,000 |
1987/07/27 | 860 | 860 | 840 | 852 | 24,000 |
1987/07/25 | 875 | 876 | 870 | 870 | 52,000 |
1987/07/24 | 870 | 880 | 870 | 870 | 56,000 |
1987/07/23 | 856 | 885 | 856 | 880 | 53,000 |
1987/07/22 | 890 | 895 | 866 | 866 | 72,000 |
1987/07/21 | 909 | 909 | 891 | 900 | 147,000 |
1987/07/20 | 930 | 930 | 901 | 915 | 243,000 |
1987/07/17 | 907 | 927 | 900 | 925 | 515,000 |
1987/07/16 | 859 | 928 | 850 | 927 | 499,000 |
1987/07/15 | 872 | 875 | 843 | 851 | 124,000 |
1987/07/14 | 867 | 870 | 860 | 869 | 106,000 |
1987/07/13 | 860 | 869 | 850 | 865 | 70,000 |
1987/07/10 | 830 | 850 | 830 | 848 | 87,000 |
1987/07/09 | 799 | 810 | 794 | 810 | 23,000 |
1987/07/07 | 850 | 850 | 830 | 830 | 18,000 |
1987/07/06 | 840 | 840 | 840 | 840 | 26,000 |
1987/07/04 | 866 | 866 | 852 | 865 | 42,000 |
1987/07/03 | 850 | 871 | 850 | 866 | 65,000 |
1987/07/02 | 835 | 850 | 820 | 850 | 58,000 |
1987/07/01 | 850 | 850 | 839 | 840 | 15,000 |
1987/06/30 | 846 | 860 | 846 | 850 | 58,000 |
1987/06/29 | 895 | 895 | 868 | 875 | 97,000 |
1987/06/27 | 858 | 880 | 854 | 879 | 139,000 |
1987/06/26 | 846 | 850 | 835 | 835 | 33,000 |
1987/06/25 | 850 | 850 | 839 | 846 | 63,000 |
1987/06/24 | 840 | 852 | 840 | 845 | 115,000 |
1987/06/23 | 875 | 880 | 850 | 850 | 238,000 |
1987/06/22 | 824 | 880 | 824 | 870 | 348,000 |
1987/06/19 | 828 | 830 | 815 | 827 | 121,000 |
1987/06/18 | 818 | 830 | 810 | 830 | 142,000 |
1987/06/17 | 799 | 817 | 799 | 815 | 80,000 |
1987/06/16 | 810 | 810 | 796 | 798 | 98,000 |
1987/06/15 | 810 | 819 | 805 | 809 | 71,000 |
1987/06/12 | 795 | 800 | 791 | 795 | 46,000 |
1987/06/11 | 790 | 800 | 780 | 800 | 75,000 |
1987/06/10 | 778 | 800 | 777 | 782 | 59,000 |
1987/06/09 | 820 | 820 | 780 | 800 | 96,000 |
1987/06/08 | 780 | 810 | 780 | 810 | 266,000 |
1987/06/06 | 759 | 770 | 755 | 770 | 76,000 |
1987/06/05 | 726 | 749 | 725 | 749 | 61,000 |
1987/06/04 | 720 | 725 | 711 | 725 | 39,000 |
1987/06/03 | 729 | 729 | 719 | 720 | 13,000 |
1987/06/02 | 740 | 740 | 730 | 730 | 19,000 |
1987/06/01 | 738 | 738 | 730 | 730 | 35,000 |
1987/05/30 | 740 | 740 | 730 | 740 | 32,000 |
1987/05/29 | 720 | 730 | 719 | 730 | 51,000 |
1987/05/28 | 682 | 720 | 682 | 700 | 136,000 |
1987/05/27 | 683 | 690 | 682 | 682 | 20,000 |
1987/05/26 | 680 | 690 | 680 | 680 | 9,000 |
1987/05/25 | 676 | 680 | 676 | 677 | 10,000 |
1987/05/23 | 670 | 670 | 670 | 670 | 5,000 |
1987/05/22 | 690 | 690 | 690 | 690 | 8,000 |
1987/05/20 | 695 | 700 | 690 | 690 | 16,000 |
1987/05/19 | 692 | 692 | 692 | 692 | 18,000 |
1987/05/18 | 690 | 699 | 690 | 692 | 22,000 |
1987/05/15 | 690 | 690 | 690 | 690 | 3,000 |
1987/05/14 | 690 | 700 | 690 | 700 | 13,000 |
1987/05/13 | 699 | 700 | 690 | 700 | 12,000 |
1987/05/12 | 695 | 702 | 695 | 700 | 10,000 |
1987/05/11 | 700 | 700 | 700 | 700 | 4,000 |
1987/05/08 | 721 | 734 | 720 | 724 | 27,000 |
1987/05/07 | 699 | 720 | 699 | 720 | 56,000 |
1987/05/06 | 691 | 700 | 691 | 700 | 15,000 |
1987/05/01 | 665 | 665 | 665 | 665 | 9,000 |
1987/04/28 | 700 | 700 | 700 | 700 | 2,000 |
1987/04/27 | 702 | 710 | 702 | 702 | 11,000 |
1987/04/25 | 701 | 702 | 701 | 702 | 9,000 |
1987/04/24 | 681 | 702 | 680 | 702 | 25,000 |
1987/04/23 | 699 | 700 | 680 | 680 | 23,000 |
1987/04/21 | 682 | 700 | 682 | 700 | 11,000 |
1987/04/20 | 678 | 678 | 668 | 678 | 5,000 |
1987/04/17 | 683 | 683 | 682 | 682 | 6,000 |
1987/04/16 | 685 | 685 | 684 | 685 | 5,000 |
1987/04/15 | 695 | 695 | 685 | 685 | 30,000 |
1987/04/14 | 700 | 700 | 695 | 695 | 12,000 |
1987/04/13 | 701 | 702 | 700 | 700 | 17,000 |
1987/04/10 | 701 | 701 | 700 | 701 | 10,000 |
1987/04/09 | 700 | 701 | 700 | 700 | 18,000 |
1987/04/08 | 700 | 701 | 700 | 700 | 14,000 |
1987/04/07 | 700 | 700 | 690 | 690 | 9,000 |
1987/04/06 | 701 | 701 | 700 | 700 | 7,000 |
1987/04/04 | 710 | 710 | 702 | 702 | 7,000 |
1987/04/03 | 701 | 702 | 701 | 702 | 13,000 |
1987/04/02 | 700 | 730 | 700 | 700 | 17,000 |
1987/04/01 | 699 | 700 | 699 | 700 | 23,000 |
1987/03/31 | 739 | 739 | 709 | 709 | 33,000 |
1987/03/30 | 750 | 755 | 741 | 741 | 44,000 |
1987/03/28 | 750 | 755 | 750 | 750 | 36,000 |
1987/03/27 | 750 | 751 | 745 | 750 | 25,000 |
1987/03/26 | 740 | 753 | 740 | 745 | 38,000 |
1987/03/25 | 740 | 740 | 726 | 735 | 34,000 |
1987/03/24 | 711 | 734 | 711 | 715 | 69,000 |
1987/03/23 | 695 | 710 | 695 | 710 | 29,000 |
1987/03/20 | 695 | 700 | 695 | 700 | 27,000 |
1987/03/19 | 695 | 699 | 690 | 695 | 30,000 |
1987/03/18 | 695 | 699 | 694 | 695 | 35,000 |
1987/03/17 | 690 | 697 | 690 | 695 | 20,000 |
1987/03/16 | 698 | 700 | 690 | 700 | 16,000 |
1987/03/13 | 683 | 700 | 683 | 699 | 16,000 |
1987/03/12 | 682 | 690 | 682 | 690 | 25,000 |
1987/03/11 | 688 | 690 | 680 | 680 | 49,000 |
1987/03/10 | 694 | 694 | 694 | 694 | 9,000 |
1987/03/09 | 691 | 691 | 680 | 680 | 16,000 |
1987/03/07 | 676 | 681 | 676 | 681 | 3,000 |
1987/03/06 | 692 | 700 | 670 | 670 | 33,000 |
1987/03/05 | 691 | 694 | 691 | 692 | 9,000 |
1987/03/04 | 691 | 700 | 691 | 698 | 13,000 |
1987/03/03 | 693 | 700 | 690 | 700 | 23,000 |
1987/03/02 | 700 | 700 | 690 | 700 | 19,000 |
1987/02/28 | 687 | 695 | 687 | 690 | 17,000 |
1987/02/27 | 690 | 692 | 687 | 687 | 21,000 |
1987/02/26 | 686 | 700 | 686 | 700 | 18,000 |
1987/02/25 | 681 | 685 | 681 | 681 | 24,000 |
1987/02/24 | 673 | 690 | 673 | 690 | 20,000 |
1987/02/23 | 675 | 675 | 670 | 670 | 13,000 |
1987/02/20 | 662 | 675 | 662 | 670 | 25,000 |
1987/02/19 | 661 | 661 | 660 | 660 | 36,000 |
1987/02/18 | 665 | 670 | 660 | 670 | 29,000 |
1987/02/17 | 670 | 670 | 665 | 670 | 35,000 |
1987/02/16 | 661 | 670 | 661 | 670 | 15,000 |
1987/02/13 | 666 | 670 | 660 | 660 | 28,000 |
1987/02/12 | 670 | 670 | 662 | 665 | 20,000 |
1987/02/10 | 665 | 670 | 660 | 660 | 14,000 |
1987/02/09 | 665 | 669 | 665 | 669 | 15,000 |
1987/02/07 | 670 | 670 | 665 | 670 | 19,000 |
1987/02/06 | 676 | 676 | 671 | 671 | 12,000 |
1987/02/05 | 675 | 680 | 672 | 672 | 16,000 |
1987/02/04 | 680 | 680 | 675 | 675 | 7,000 |
1987/02/03 | 680 | 690 | 671 | 690 | 15,000 |
1987/02/02 | 673 | 691 | 672 | 690 | 14,000 |
1987/01/31 | 676 | 676 | 670 | 670 | 9,000 |
1987/01/30 | 680 | 680 | 676 | 680 | 18,000 |
1987/01/29 | 680 | 681 | 680 | 680 | 13,000 |
1987/01/28 | 676 | 684 | 676 | 681 | 10,000 |
1987/01/27 | 671 | 681 | 670 | 675 | 31,000 |
1987/01/26 | 695 | 695 | 671 | 681 | 16,000 |
1987/01/24 | 696 | 696 | 696 | 696 | 9,000 |
1987/01/23 | 710 | 712 | 710 | 710 | 28,000 |
1987/01/22 | 710 | 712 | 710 | 710 | 8,000 |
1987/01/21 | 715 | 720 | 710 | 710 | 28,000 |
1987/01/20 | 716 | 716 | 699 | 707 | 16,000 |
1987/01/19 | 695 | 706 | 695 | 706 | 7,000 |
1987/01/16 | 696 | 700 | 696 | 699 | 10,000 |
1987/01/14 | 691 | 691 | 690 | 690 | 4,000 |
1987/01/13 | 682 | 685 | 681 | 685 | 7,000 |
1987/01/12 | 676 | 680 | 675 | 675 | 8,000 |
1987/01/09 | 670 | 685 | 670 | 675 | 12,000 |
1987/01/08 | 684 | 685 | 670 | 685 | 9,000 |
1987/01/07 | 685 | 685 | 685 | 685 | 11,000 |
1987/01/06 | 685 | 690 | 684 | 685 | 15,000 |
1987/01/05 | 700 | 700 | 684 | 684 | 4,000 |