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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,370 | 1,370 | 1,360 | 1,360 | 45,000 |
| 1989/12/28 | 1,350 | 1,380 | 1,350 | 1,370 | 84,000 |
| 1989/12/27 | 1,350 | 1,380 | 1,340 | 1,350 | 78,000 |
| 1989/12/26 | 1,330 | 1,360 | 1,330 | 1,350 | 89,000 |
| 1989/12/25 | 1,310 | 1,370 | 1,310 | 1,340 | 81,000 |
| 1989/12/22 | 1,360 | 1,370 | 1,300 | 1,300 | 140,000 |
| 1989/12/21 | 1,350 | 1,380 | 1,320 | 1,380 | 160,000 |
| 1989/12/20 | 1,380 | 1,390 | 1,360 | 1,390 | 139,000 |
| 1989/12/19 | 1,390 | 1,410 | 1,390 | 1,400 | 109,000 |
| 1989/12/18 | 1,400 | 1,410 | 1,390 | 1,390 | 128,000 |
| 1989/12/15 | 1,420 | 1,430 | 1,400 | 1,400 | 134,000 |
| 1989/12/14 | 1,440 | 1,440 | 1,400 | 1,410 | 75,000 |
| 1989/12/13 | 1,430 | 1,450 | 1,420 | 1,420 | 98,000 |
| 1989/12/12 | 1,500 | 1,500 | 1,440 | 1,470 | 177,000 |
| 1989/12/11 | 1,520 | 1,520 | 1,490 | 1,500 | 290,000 |
| 1989/12/08 | 1,530 | 1,540 | 1,480 | 1,500 | 361,000 |
| 1989/12/07 | 1,500 | 1,550 | 1,490 | 1,520 | 1,484,000 |
| 1989/12/06 | 1,430 | 1,480 | 1,420 | 1,480 | 630,000 |
| 1989/12/05 | 1,390 | 1,430 | 1,380 | 1,410 | 233,000 |
| 1989/12/04 | 1,390 | 1,420 | 1,390 | 1,410 | 126,000 |
| 1989/12/01 | 1,400 | 1,420 | 1,390 | 1,410 | 252,000 |
| 1989/11/30 | 1,420 | 1,430 | 1,400 | 1,410 | 197,000 |
| 1989/11/29 | 1,410 | 1,460 | 1,400 | 1,410 | 279,000 |
| 1989/11/28 | 1,390 | 1,450 | 1,390 | 1,430 | 319,000 |
| 1989/11/27 | 1,430 | 1,450 | 1,390 | 1,390 | 284,000 |
| 1989/11/24 | 1,450 | 1,470 | 1,440 | 1,450 | 189,000 |
| 1989/11/22 | 1,490 | 1,500 | 1,450 | 1,450 | 343,000 |
| 1989/11/21 | 1,460 | 1,500 | 1,430 | 1,500 | 642,000 |
| 1989/11/20 | 1,520 | 1,520 | 1,480 | 1,480 | 539,000 |
| 1989/11/17 | 1,550 | 1,580 | 1,510 | 1,530 | 1,992,000 |
| 1989/11/16 | 1,490 | 1,550 | 1,480 | 1,550 | 2,316,000 |
| 1989/11/15 | 1,450 | 1,500 | 1,440 | 1,470 | 2,968,000 |
| 1989/11/14 | 1,460 | 1,510 | 1,430 | 1,450 | 3,967,000 |
| 1989/11/13 | 1,330 | 1,480 | 1,330 | 1,440 | 4,904,000 |
| 1989/11/10 | 1,310 | 1,340 | 1,300 | 1,340 | 955,000 |
| 1989/11/09 | 1,290 | 1,330 | 1,280 | 1,320 | 508,000 |
| 1989/11/08 | 1,310 | 1,320 | 1,280 | 1,280 | 376,000 |
| 1989/11/07 | 1,280 | 1,330 | 1,280 | 1,300 | 751,000 |
| 1989/11/06 | 1,260 | 1,290 | 1,250 | 1,260 | 227,000 |
| 1989/11/02 | 1,250 | 1,280 | 1,240 | 1,240 | 153,000 |
| 1989/11/01 | 1,280 | 1,280 | 1,230 | 1,240 | 91,000 |
| 1989/10/31 | 1,280 | 1,290 | 1,250 | 1,270 | 114,000 |
| 1989/10/30 | 1,300 | 1,300 | 1,280 | 1,290 | 179,000 |
| 1989/10/27 | 1,320 | 1,320 | 1,270 | 1,280 | 541,000 |
| 1989/10/26 | 1,300 | 1,350 | 1,290 | 1,320 | 942,000 |
| 1989/10/25 | 1,270 | 1,300 | 1,260 | 1,300 | 358,000 |
| 1989/10/24 | 1,300 | 1,310 | 1,280 | 1,280 | 581,000 |
| 1989/10/23 | 1,310 | 1,320 | 1,300 | 1,300 | 857,000 |
| 1989/10/20 | 1,300 | 1,340 | 1,280 | 1,320 | 2,080,000 |
| 1989/10/19 | 1,230 | 1,300 | 1,210 | 1,300 | 1,517,000 |
| 1989/10/18 | 1,210 | 1,220 | 1,200 | 1,210 | 194,000 |
| 1989/10/17 | 1,200 | 1,230 | 1,200 | 1,230 | 229,000 |
| 1989/10/16 | 1,170 | 1,200 | 1,170 | 1,170 | 214,000 |
| 1989/10/13 | 1,230 | 1,230 | 1,220 | 1,230 | 176,000 |
| 1989/10/12 | 1,260 | 1,260 | 1,230 | 1,240 | 309,000 |
| 1989/10/11 | 1,280 | 1,290 | 1,250 | 1,260 | 504,000 |
| 1989/10/09 | 1,280 | 1,300 | 1,270 | 1,290 | 1,153,000 |
| 1989/10/06 | 1,260 | 1,280 | 1,240 | 1,280 | 513,000 |
| 1989/10/05 | 1,270 | 1,280 | 1,250 | 1,260 | 656,000 |
| 1989/10/04 | 1,240 | 1,290 | 1,230 | 1,250 | 962,000 |
| 1989/10/03 | 1,240 | 1,250 | 1,200 | 1,230 | 486,000 |
| 1989/10/02 | 1,200 | 1,260 | 1,200 | 1,260 | 1,019,000 |
| 1989/09/29 | 1,170 | 1,200 | 1,160 | 1,190 | 146,000 |
| 1989/09/28 | 1,180 | 1,180 | 1,150 | 1,150 | 104,000 |
| 1989/09/27 | 1,200 | 1,200 | 1,170 | 1,180 | 119,000 |
| 1989/09/26 | 1,190 | 1,200 | 1,160 | 1,200 | 251,000 |
| 1989/09/25 | 1,200 | 1,210 | 1,180 | 1,200 | 161,000 |
| 1989/09/22 | 1,170 | 1,200 | 1,160 | 1,180 | 812,000 |
| 1989/09/21 | 1,140 | 1,160 | 1,130 | 1,160 | 268,000 |
| 1989/09/20 | 1,130 | 1,140 | 1,120 | 1,140 | 113,000 |
| 1989/09/19 | 1,130 | 1,130 | 1,100 | 1,120 | 123,000 |
| 1989/09/18 | 1,140 | 1,140 | 1,130 | 1,130 | 56,000 |
| 1989/09/14 | 1,120 | 1,140 | 1,110 | 1,140 | 275,000 |
| 1989/09/13 | 1,110 | 1,120 | 1,100 | 1,100 | 63,000 |
| 1989/09/12 | 1,120 | 1,120 | 1,100 | 1,100 | 60,000 |
| 1989/09/11 | 1,130 | 1,140 | 1,110 | 1,130 | 113,000 |
| 1989/09/08 | 1,110 | 1,120 | 1,100 | 1,110 | 110,000 |
| 1989/09/07 | 1,100 | 1,110 | 1,100 | 1,100 | 43,000 |
| 1989/09/06 | 1,120 | 1,130 | 1,090 | 1,120 | 83,000 |
| 1989/09/05 | 1,120 | 1,130 | 1,110 | 1,130 | 60,000 |
| 1989/09/04 | 1,120 | 1,130 | 1,090 | 1,110 | 151,000 |
| 1989/09/01 | 1,140 | 1,140 | 1,120 | 1,140 | 289,000 |
| 1989/08/31 | 1,110 | 1,160 | 1,100 | 1,140 | 651,000 |
| 1989/08/30 | 1,080 | 1,110 | 1,070 | 1,090 | 298,000 |
| 1989/08/29 | 1,060 | 1,090 | 1,060 | 1,070 | 111,000 |
| 1989/08/28 | 1,070 | 1,080 | 1,070 | 1,080 | 44,000 |
| 1989/08/25 | 1,050 | 1,080 | 1,050 | 1,070 | 92,000 |
| 1989/08/24 | 1,070 | 1,070 | 1,040 | 1,050 | 150,000 |
| 1989/08/22 | 1,070 | 1,080 | 1,060 | 1,070 | 42,000 |
| 1989/08/21 | 1,070 | 1,070 | 1,060 | 1,070 | 30,000 |
| 1989/08/18 | 1,070 | 1,070 | 1,060 | 1,070 | 19,000 |
| 1989/08/17 | 1,070 | 1,080 | 1,070 | 1,070 | 110,000 |
| 1989/08/16 | 1,060 | 1,070 | 1,060 | 1,070 | 66,000 |
| 1989/08/15 | 1,060 | 1,060 | 1,060 | 1,060 | 34,000 |
| 1989/08/14 | 1,060 | 1,070 | 1,050 | 1,060 | 10,000 |
| 1989/08/11 | 1,070 | 1,070 | 1,060 | 1,070 | 34,000 |
| 1989/08/10 | 1,080 | 1,080 | 1,070 | 1,080 | 30,000 |
| 1989/08/09 | 1,080 | 1,080 | 1,060 | 1,070 | 72,000 |
| 1989/08/08 | 1,050 | 1,080 | 1,050 | 1,080 | 70,000 |
| 1989/08/07 | 1,040 | 1,050 | 1,040 | 1,050 | 79,000 |
| 1989/08/04 | 1,040 | 1,050 | 1,040 | 1,040 | 40,000 |
| 1989/08/03 | 1,030 | 1,040 | 1,030 | 1,040 | 21,000 |
| 1989/08/02 | 1,030 | 1,040 | 1,030 | 1,030 | 45,000 |
| 1989/08/01 | 1,040 | 1,040 | 1,030 | 1,040 | 28,000 |
| 1989/07/31 | 1,040 | 1,050 | 1,030 | 1,040 | 51,000 |
| 1989/07/28 | 1,020 | 1,040 | 1,020 | 1,040 | 67,000 |
| 1989/07/27 | 1,000 | 1,010 | 1,000 | 1,010 | 77,000 |
| 1989/07/26 | 1,000 | 1,010 | 1,000 | 1,000 | 90,000 |
| 1989/07/25 | 1,000 | 1,010 | 1,000 | 1,000 | 62,000 |
| 1989/07/24 | 999 | 1,000 | 999 | 1,000 | 12,000 |
| 1989/07/21 | 990 | 999 | 990 | 999 | 9,000 |
| 1989/07/20 | 1,000 | 1,010 | 1,000 | 1,010 | 17,000 |
| 1989/07/19 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 1989/07/18 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 |
| 1989/07/17 | 1,040 | 1,040 | 1,000 | 1,000 | 54,000 |
| 1989/07/14 | 1,030 | 1,040 | 1,020 | 1,040 | 44,000 |
| 1989/07/13 | 1,040 | 1,040 | 1,010 | 1,010 | 66,000 |
| 1989/07/12 | 1,030 | 1,040 | 1,030 | 1,040 | 163,000 |
| 1989/07/11 | 1,020 | 1,030 | 1,010 | 1,030 | 31,000 |
| 1989/07/10 | 1,020 | 1,030 | 1,010 | 1,010 | 22,000 |
| 1989/07/07 | 1,000 | 1,040 | 1,000 | 1,030 | 23,000 |
| 1989/07/06 | 991 | 996 | 991 | 995 | 8,000 |
| 1989/07/05 | 988 | 990 | 988 | 990 | 3,000 |
| 1989/07/04 | 986 | 986 | 986 | 986 | 3,000 |
| 1989/07/03 | 985 | 985 | 985 | 985 | 1,000 |
| 1989/06/30 | 990 | 1,000 | 985 | 985 | 38,000 |
| 1989/06/29 | 1,030 | 1,030 | 1,020 | 1,030 | 34,000 |
| 1989/06/28 | 1,030 | 1,030 | 1,020 | 1,020 | 8,000 |
| 1989/06/27 | 1,030 | 1,040 | 1,010 | 1,040 | 21,000 |
| 1989/06/26 | 1,020 | 1,020 | 1,000 | 1,000 | 21,000 |
| 1989/06/23 | 1,020 | 1,040 | 1,020 | 1,020 | 17,000 |
| 1989/06/22 | 1,030 | 1,050 | 1,010 | 1,020 | 19,000 |
| 1989/06/21 | 1,000 | 1,030 | 1,000 | 1,030 | 19,000 |
| 1989/06/20 | 982 | 1,010 | 982 | 1,010 | 14,000 |
| 1989/06/19 | 1,000 | 1,000 | 980 | 980 | 30,000 |
| 1989/06/16 | 980 | 1,000 | 980 | 999 | 22,000 |
| 1989/06/15 | 1,030 | 1,030 | 1,000 | 1,000 | 32,000 |
| 1989/06/14 | 1,030 | 1,030 | 1,020 | 1,030 | 26,000 |
| 1989/06/13 | 1,030 | 1,030 | 1,030 | 1,030 | 18,000 |
| 1989/06/12 | 1,050 | 1,050 | 1,030 | 1,040 | 42,000 |
| 1989/06/09 | 1,030 | 1,040 | 1,020 | 1,020 | 17,000 |
| 1989/06/08 | 1,040 | 1,040 | 1,030 | 1,030 | 23,000 |
| 1989/06/07 | 1,040 | 1,060 | 1,040 | 1,040 | 17,000 |
| 1989/06/06 | 1,020 | 1,040 | 1,020 | 1,040 | 36,000 |
| 1989/06/02 | 1,030 | 1,040 | 1,020 | 1,040 | 21,000 |
| 1989/06/01 | 1,050 | 1,050 | 1,000 | 1,010 | 121,000 |
| 1989/05/31 | 1,050 | 1,060 | 1,040 | 1,040 | 58,000 |
| 1989/05/30 | 1,060 | 1,060 | 1,040 | 1,040 | 39,000 |
| 1989/05/29 | 1,040 | 1,050 | 1,030 | 1,050 | 15,000 |
| 1989/05/26 | 1,040 | 1,040 | 1,040 | 1,040 | 47,000 |
| 1989/05/25 | 1,020 | 1,050 | 1,020 | 1,050 | 63,000 |
| 1989/05/24 | 1,020 | 1,030 | 1,010 | 1,020 | 60,000 |
| 1989/05/23 | 1,020 | 1,020 | 1,000 | 1,020 | 62,000 |
| 1989/05/22 | 1,030 | 1,040 | 1,020 | 1,020 | 70,000 |
| 1989/05/19 | 1,040 | 1,050 | 1,020 | 1,030 | 142,000 |
| 1989/05/18 | 1,060 | 1,060 | 1,050 | 1,050 | 59,000 |
| 1989/05/17 | 1,060 | 1,060 | 1,050 | 1,060 | 66,000 |
| 1989/05/16 | 1,060 | 1,060 | 1,050 | 1,060 | 17,000 |
| 1989/05/15 | 1,080 | 1,080 | 1,060 | 1,070 | 15,000 |
| 1989/05/12 | 1,060 | 1,060 | 1,060 | 1,060 | 27,000 |
| 1989/05/11 | 1,070 | 1,070 | 1,060 | 1,060 | 17,000 |
| 1989/05/10 | 1,060 | 1,080 | 1,060 | 1,080 | 38,000 |
| 1989/05/09 | 1,090 | 1,090 | 1,050 | 1,070 | 74,000 |
| 1989/05/08 | 1,100 | 1,100 | 1,090 | 1,100 | 108,000 |
| 1989/05/02 | 1,100 | 1,110 | 1,100 | 1,110 | 141,000 |
| 1989/05/01 | 1,080 | 1,100 | 1,080 | 1,100 | 291,000 |
| 1989/04/28 | 1,080 | 1,080 | 1,070 | 1,080 | 46,000 |
| 1989/04/27 | 1,080 | 1,090 | 1,070 | 1,080 | 57,000 |
| 1989/04/26 | 1,070 | 1,080 | 1,040 | 1,040 | 77,000 |
| 1989/04/25 | 1,070 | 1,080 | 1,070 | 1,070 | 13,000 |
| 1989/04/24 | 1,080 | 1,090 | 1,070 | 1,080 | 59,000 |
| 1989/04/21 | 1,060 | 1,080 | 1,050 | 1,060 | 181,000 |
| 1989/04/20 | 1,100 | 1,120 | 1,100 | 1,120 | 361,000 |
| 1989/04/19 | 1,060 | 1,090 | 1,050 | 1,090 | 78,000 |
| 1989/04/18 | 1,010 | 1,050 | 1,010 | 1,050 | 30,000 |
| 1989/04/17 | 1,040 | 1,040 | 1,020 | 1,040 | 25,000 |
| 1989/04/14 | 1,030 | 1,030 | 1,030 | 1,030 | 27,000 |
| 1989/04/13 | 1,040 | 1,050 | 1,010 | 1,010 | 37,000 |
| 1989/04/12 | 1,050 | 1,050 | 1,030 | 1,030 | 25,000 |
| 1989/04/11 | 1,030 | 1,040 | 1,010 | 1,040 | 33,000 |
| 1989/04/10 | 1,050 | 1,060 | 1,030 | 1,040 | 44,000 |
| 1989/04/07 | 1,020 | 1,050 | 1,010 | 1,050 | 57,000 |
| 1989/04/06 | 1,000 | 1,020 | 1,000 | 1,000 | 37,000 |
| 1989/04/05 | 1,030 | 1,050 | 1,020 | 1,030 | 37,000 |
| 1989/04/04 | 1,070 | 1,070 | 1,040 | 1,050 | 50,000 |
| 1989/04/03 | 1,080 | 1,090 | 1,070 | 1,070 | 102,000 |
| 1989/03/31 | 1,070 | 1,080 | 1,060 | 1,070 | 184,000 |
| 1989/03/30 | 1,030 | 1,030 | 1,010 | 1,030 | 208,000 |
| 1989/03/29 | 971 | 979 | 971 | 979 | 5,000 |
| 1989/03/28 | 939 | 940 | 939 | 940 | 8,000 |
| 1989/03/27 | 949 | 950 | 930 | 945 | 77,000 |
| 1989/03/24 | 960 | 961 | 945 | 951 | 26,000 |
| 1989/03/23 | 952 | 962 | 951 | 960 | 25,000 |
| 1989/03/22 | 998 | 1,000 | 951 | 951 | 52,000 |
| 1989/03/20 | 1,000 | 1,000 | 996 | 1,000 | 53,000 |
| 1989/03/17 | 1,010 | 1,010 | 1,010 | 1,010 | 35,000 |
| 1989/03/16 | 1,010 | 1,010 | 1,010 | 1,010 | 15,000 |
| 1989/03/15 | 1,020 | 1,020 | 1,020 | 1,020 | 14,000 |
| 1989/03/14 | 1,000 | 1,020 | 995 | 1,010 | 44,000 |
| 1989/03/13 | 1,030 | 1,030 | 998 | 1,000 | 63,000 |
| 1989/03/10 | 1,020 | 1,030 | 1,000 | 1,030 | 53,000 |
| 1989/03/09 | 1,010 | 1,040 | 1,010 | 1,020 | 76,000 |
| 1989/03/08 | 1,000 | 1,020 | 1,000 | 1,020 | 84,000 |
| 1989/03/07 | 1,000 | 1,000 | 990 | 990 | 60,000 |
| 1989/03/06 | 1,000 | 1,000 | 996 | 1,000 | 49,000 |
| 1989/03/03 | 970 | 995 | 970 | 988 | 41,000 |
| 1989/03/02 | 970 | 975 | 961 | 975 | 42,000 |
| 1989/03/01 | 970 | 970 | 968 | 969 | 12,000 |
| 1989/02/28 | 970 | 970 | 960 | 967 | 25,000 |
| 1989/02/27 | 960 | 980 | 960 | 970 | 51,000 |
| 1989/02/23 | 960 | 970 | 955 | 958 | 48,000 |
| 1989/02/22 | 969 | 979 | 969 | 970 | 18,000 |
| 1989/02/21 | 984 | 985 | 970 | 979 | 45,000 |
| 1989/02/20 | 980 | 995 | 980 | 985 | 23,000 |
| 1989/02/17 | 987 | 988 | 985 | 985 | 41,000 |
| 1989/02/16 | 1,000 | 1,000 | 985 | 985 | 44,000 |
| 1989/02/15 | 975 | 985 | 975 | 984 | 42,000 |
| 1989/02/14 | 980 | 980 | 976 | 980 | 17,000 |
| 1989/02/13 | 980 | 989 | 970 | 980 | 23,000 |
| 1989/02/10 | 1,000 | 1,000 | 990 | 990 | 35,000 |
| 1989/02/09 | 1,010 | 1,010 | 1,000 | 1,000 | 29,000 |
| 1989/02/08 | 1,010 | 1,030 | 1,010 | 1,010 | 40,000 |
| 1989/02/07 | 1,030 | 1,040 | 1,010 | 1,020 | 67,000 |
| 1989/02/06 | 1,040 | 1,040 | 1,030 | 1,030 | 79,000 |
| 1989/02/03 | 1,030 | 1,060 | 1,030 | 1,050 | 195,000 |
| 1989/02/02 | 1,000 | 1,020 | 1,000 | 1,020 | 76,000 |
| 1989/02/01 | 1,020 | 1,030 | 999 | 1,010 | 134,000 |
| 1989/01/31 | 1,020 | 1,020 | 1,010 | 1,020 | 64,000 |
| 1989/01/30 | 1,020 | 1,020 | 1,010 | 1,020 | 156,000 |
| 1989/01/28 | 998 | 1,000 | 998 | 1,000 | 84,000 |
| 1989/01/27 | 994 | 994 | 986 | 994 | 53,000 |
| 1989/01/26 | 994 | 994 | 986 | 993 | 57,000 |
| 1989/01/25 | 997 | 997 | 986 | 994 | 91,000 |
| 1989/01/24 | 970 | 990 | 970 | 989 | 128,000 |
| 1989/01/23 | 960 | 970 | 952 | 970 | 36,000 |
| 1989/01/20 | 961 | 963 | 950 | 950 | 49,000 |
| 1989/01/19 | 975 | 978 | 960 | 965 | 20,000 |
| 1989/01/18 | 979 | 979 | 970 | 979 | 40,000 |
| 1989/01/17 | 988 | 988 | 970 | 980 | 48,000 |
| 1989/01/13 | 950 | 989 | 945 | 982 | 226,000 |
| 1989/01/12 | 949 | 950 | 940 | 950 | 33,000 |
| 1989/01/11 | 950 | 950 | 910 | 950 | 82,000 |
| 1989/01/10 | 902 | 950 | 900 | 950 | 92,000 |
| 1989/01/09 | 910 | 910 | 900 | 900 | 45,000 |
| 1989/01/06 | 912 | 915 | 910 | 915 | 21,000 |
| 1989/01/05 | 929 | 929 | 920 | 920 | 5,000 |
| 1989/01/04 | 929 | 930 | 929 | 930 | 5,000 |