日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ