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
1990/12/28 590 590 561 562 42,000
1990/12/27 576 586 575 580 28,000
1990/12/26 561 577 561 570 11,000
1990/12/25 583 583 570 570 43,000
1990/12/21 610 610 592 592 57,000
1990/12/20 635 635 620 620 31,000
1990/12/19 640 645 635 645 44,000
1990/12/18 633 640 633 635 22,000
1990/12/17 630 650 620 650 55,000
1990/12/14 623 635 622 630 54,000
1990/12/13 647 650 620 620 114,000
1990/12/12 644 647 620 647 38,000
1990/12/11 625 649 625 649 33,000
1990/12/10 617 640 599 625 98,000
1990/12/07 583 590 580 590 91,000
1990/12/06 550 550 540 540 54,000
1990/12/05 556 556 510 510 78,000
1990/12/04 565 568 548 548 46,000
1990/12/03 570 570 555 565 21,000
1990/11/30 549 549 539 545 37,000
1990/11/29 595 595 569 569 31,000
1990/11/28 600 600 590 595 14,000
1990/11/27 600 605 600 605 16,000
1990/11/26 600 600 590 599 34,000
1990/11/22 605 620 605 620 51,000
1990/11/21 605 605 595 595 15,000
1990/11/20 611 620 608 610 7,000
1990/11/19 610 610 598 598 17,000
1990/11/16 620 620 598 608 36,000
1990/11/15 652 652 610 610 43,000
1990/11/14 647 657 646 646 12,000
1990/11/13 640 640 629 640 23,000
1990/11/09 620 620 615 620 22,000
1990/11/08 649 650 640 640 22,000
1990/11/07 670 670 669 669 12,000
1990/11/06 690 690 686 686 41,000
1990/11/05 690 690 686 690 32,000
1990/11/02 705 705 700 700 9,000
1990/11/01 739 739 715 720 46,000
1990/10/31 734 745 734 745 50,000
1990/10/30 740 745 733 735 67,000
1990/10/29 719 740 718 740 71,000
1990/10/26 722 730 720 721 57,000
1990/10/25 740 745 721 721 57,000
1990/10/24 740 740 715 730 40,000
1990/10/23 735 740 735 737 60,000
1990/10/22 700 725 700 725 35,000
1990/10/19 650 680 650 680 47,000
1990/10/18 641 650 631 635 69,000
1990/10/17 650 650 611 611 40,000
1990/10/16 651 656 648 650 24,000
1990/10/15 635 646 631 635 6,000
1990/10/12 640 640 619 623 14,000
1990/10/11 670 670 635 635 24,000
1990/10/09 680 700 671 671 30,000
1990/10/08 640 670 640 660 25,000
1990/10/05 639 650 639 640 20,000
1990/10/04 630 639 620 639 14,000
1990/10/03 610 610 600 600 54,000
1990/10/02 551 551 551 551 42,000
1990/10/01 552 553 500 510 87,000
1990/09/28 600 600 550 550 46,000
1990/09/27 645 645 600 607 63,000
1990/09/26 670 670 645 645 64,000
1990/09/25 670 680 660 680 38,000
1990/09/21 692 692 660 660 55,000
1990/09/20 700 710 700 700 83,000
1990/09/19 685 705 685 700 44,000
1990/09/18 740 740 700 700 27,000
1990/09/17 740 743 730 735 14,000
1990/09/14 740 742 731 740 35,000
1990/09/13 731 760 731 759 52,000
1990/09/12 711 725 701 720 61,000
1990/09/11 710 720 701 711 23,000
1990/09/10 681 710 680 710 34,000
1990/09/07 700 701 660 660 116,000
1990/09/06 710 710 690 690 54,000
1990/09/05 744 744 700 700 25,000
1990/09/04 770 770 750 750 42,000
1990/09/03 785 785 765 785 37,000
1990/08/31 720 720 712 720 165,000
1990/08/30 720 740 720 720 99,000
1990/08/29 731 731 720 720 47,000
1990/08/28 721 730 720 730 77,000
1990/08/27 689 700 680 690 99,000
1990/08/24 730 730 720 720 84,000
1990/08/22 840 840 800 800 42,000
1990/08/21 855 861 850 860 20,000
1990/08/20 860 860 850 860 45,000
1990/08/17 860 860 850 850 39,000
1990/08/16 920 920 900 900 24,000
1990/08/15 881 900 881 900 39,000
1990/08/14 881 881 878 880 64,000
1990/08/13 900 900 880 880 71,000
1990/08/10 917 917 890 890 66,000
1990/08/09 895 899 895 899 28,000
1990/08/08 860 862 851 855 42,000
1990/08/07 835 850 835 850 31,000
1990/08/06 872 875 872 875 47,000
1990/08/03 980 985 941 942 82,000
1990/08/02 1,000 1,020 970 970 98,000
1990/08/01 991 1,000 991 1,000 66,000
1990/07/31 980 990 979 984 26,000
1990/07/30 971 982 971 982 17,000
1990/07/27 1,030 1,030 965 990 70,000
1990/07/26 1,050 1,060 1,030 1,050 36,000
1990/07/25 1,030 1,040 1,000 1,010 130,000
1990/07/24 1,050 1,070 1,030 1,040 142,000
1990/07/23 1,110 1,110 1,100 1,100 37,000
1990/07/20 1,120 1,120 1,090 1,100 85,000
1990/07/19 1,120 1,130 1,100 1,120 86,000
1990/07/18 1,080 1,100 1,080 1,100 120,000
1990/07/17 1,080 1,090 1,080 1,080 16,000
1990/07/16 1,070 1,110 1,070 1,080 40,000
1990/07/13 1,090 1,090 1,050 1,070 63,000
1990/07/12 1,090 1,090 1,070 1,070 68,000
1990/07/11 1,070 1,090 1,060 1,090 26,000
1990/07/10 1,080 1,080 1,060 1,060 24,000
1990/07/09 1,100 1,110 1,050 1,070 120,000
1990/07/06 1,140 1,140 1,090 1,090 158,000
1990/07/05 1,070 1,130 1,070 1,130 134,000
1990/07/04 1,060 1,110 1,060 1,080 148,000
1990/07/03 1,070 1,080 1,070 1,070 33,000
1990/07/02 1,080 1,080 1,060 1,070 16,000
1990/06/29 1,100 1,110 1,050 1,060 76,000
1990/06/28 1,140 1,140 1,120 1,120 40,000
1990/06/27 1,070 1,140 1,050 1,140 91,000
1990/06/26 1,060 1,070 1,050 1,050 58,000
1990/06/25 1,080 1,080 1,050 1,060 43,000
1990/06/22 1,100 1,100 1,050 1,080 47,000
1990/06/21 1,120 1,120 1,100 1,100 31,000
1990/06/20 1,130 1,130 1,110 1,110 35,000
1990/06/19 1,130 1,140 1,110 1,110 117,000
1990/06/18 1,130 1,140 1,120 1,130 76,000
1990/06/15 1,100 1,120 1,090 1,090 64,000
1990/06/14 1,140 1,140 1,090 1,090 52,000
1990/06/13 1,060 1,150 1,050 1,150 120,000
1990/06/12 1,080 1,080 1,060 1,060 20,000
1990/06/11 1,090 1,100 1,060 1,080 58,000
1990/06/08 1,100 1,100 1,090 1,090 72,000
1990/06/07 1,140 1,140 1,090 1,120 144,000
1990/06/06 1,070 1,130 1,060 1,130 204,000
1990/06/05 1,030 1,070 1,030 1,070 101,000
1990/06/04 1,050 1,060 1,020 1,020 75,000
1990/06/01 1,050 1,060 1,040 1,050 118,000
1990/05/31 1,070 1,080 1,060 1,060 93,000
1990/05/30 1,070 1,080 1,050 1,080 30,000
1990/05/29 1,080 1,090 1,060 1,060 41,000
1990/05/28 1,070 1,100 1,070 1,070 62,000
1990/05/25 1,090 1,100 1,060 1,090 46,000
1990/05/24 1,080 1,100 1,070 1,080 74,000
1990/05/23 1,090 1,120 1,090 1,090 56,000
1990/05/22 1,100 1,100 1,080 1,080 17,000
1990/05/21 1,120 1,120 1,100 1,100 10,000
1990/05/18 1,090 1,160 1,090 1,160 125,000
1990/05/17 1,160 1,230 1,140 1,230 163,000
1990/05/16 1,120 1,180 1,100 1,180 182,000
1990/05/15 1,100 1,120 1,090 1,100 143,000
1990/05/14 1,080 1,100 1,060 1,080 220,000
1990/05/11 1,000 1,020 1,000 1,020 70,000
1990/05/10 988 993 980 990 46,000
1990/05/09 999 999 980 988 40,000
1990/05/08 975 1,000 975 1,000 62,000
1990/05/07 970 971 970 971 40,000
1990/05/02 911 911 910 911 11,000
1990/04/27 910 920 902 902 72,000
1990/04/26 935 935 914 914 46,000
1990/04/25 930 940 920 930 92,000
1990/04/24 931 940 930 930 52,000
1990/04/23 937 937 937 937 15,000
1990/04/20 950 950 937 937 37,000
1990/04/19 932 940 930 940 30,000
1990/04/18 920 920 910 910 20,000
1990/04/17 930 930 910 915 23,000
1990/04/16 949 950 940 950 18,000
1990/04/13 971 971 950 950 47,000
1990/04/12 970 970 970 970 28,000
1990/04/11 921 921 921 921 14,000
1990/04/10 892 910 892 910 47,000
1990/04/06 811 841 811 841 72,000
1990/04/04 938 939 880 880 155,000
1990/04/03 960 970 938 938 137,000
1990/04/02 1,020 1,020 970 970 62,000
1990/03/30 1,000 1,020 1,000 1,020 67,000
1990/03/29 1,110 1,120 1,100 1,100 36,000
1990/03/28 1,110 1,150 1,090 1,090 43,000
1990/03/27 1,080 1,080 1,050 1,050 46,000
1990/03/26 971 1,050 971 1,040 132,000
1990/03/23 1,030 1,030 970 971 118,000
1990/03/22 1,010 1,030 1,010 1,010 48,000
1990/03/20 1,100 1,100 1,040 1,090 86,000
1990/03/19 1,190 1,190 1,130 1,130 36,000
1990/03/16 1,230 1,250 1,180 1,180 66,000
1990/03/15 1,230 1,250 1,210 1,230 52,000
1990/03/14 1,230 1,250 1,200 1,250 45,000
1990/03/13 1,270 1,270 1,230 1,230 40,000
1990/03/12 1,270 1,270 1,260 1,260 59,000
1990/03/09 1,240 1,270 1,240 1,260 67,000
1990/03/08 1,200 1,280 1,180 1,280 37,000
1990/03/07 1,220 1,240 1,210 1,210 72,000
1990/03/06 1,280 1,280 1,240 1,240 30,000
1990/03/05 1,260 1,290 1,250 1,260 25,000
1990/03/02 1,300 1,310 1,250 1,250 26,000
1990/03/01 1,330 1,330 1,280 1,280 52,000
1990/02/28 1,250 1,290 1,240 1,290 85,000
1990/02/27 1,200 1,250 1,200 1,250 53,000
1990/02/26 1,300 1,300 1,170 1,200 78,000
1990/02/23 1,330 1,330 1,290 1,300 67,000
1990/02/22 1,310 1,320 1,290 1,320 91,000
1990/02/21 1,310 1,320 1,290 1,290 64,000
1990/02/20 1,330 1,340 1,300 1,310 122,000
1990/02/19 1,280 1,320 1,250 1,300 171,000
1990/02/16 1,270 1,290 1,250 1,250 210,000
1990/02/15 1,230 1,270 1,220 1,250 132,000
1990/02/14 1,240 1,250 1,230 1,230 85,000
1990/02/13 1,260 1,260 1,230 1,230 70,000
1990/02/09 1,250 1,270 1,240 1,270 44,000
1990/02/08 1,250 1,270 1,240 1,240 78,000
1990/02/07 1,270 1,270 1,250 1,250 73,000
1990/02/06 1,250 1,290 1,250 1,270 90,000
1990/02/05 1,280 1,280 1,270 1,270 25,000
1990/02/02 1,260 1,300 1,250 1,280 58,000
1990/02/01 1,240 1,260 1,220 1,250 103,000
1990/01/31 1,250 1,260 1,230 1,230 60,000
1990/01/30 1,240 1,260 1,240 1,240 149,000
1990/01/29 1,230 1,300 1,230 1,250 56,000
1990/01/26 1,250 1,260 1,220 1,230 48,000
1990/01/25 1,270 1,270 1,250 1,250 71,000
1990/01/24 1,300 1,300 1,250 1,250 136,000
1990/01/23 1,290 1,300 1,280 1,280 49,000
1990/01/22 1,280 1,300 1,280 1,300 46,000
1990/01/19 1,300 1,300 1,280 1,280 73,000
1990/01/18 1,300 1,340 1,300 1,300 89,000
1990/01/17 1,320 1,340 1,300 1,310 147,000
1990/01/16 1,320 1,330 1,310 1,320 116,000
1990/01/12 1,300 1,340 1,300 1,330 165,000
1990/01/11 1,300 1,340 1,290 1,340 108,000
1990/01/10 1,330 1,330 1,280 1,280 255,000
1990/01/09 1,320 1,350 1,310 1,330 168,000
1990/01/08 1,330 1,340 1,320 1,320 80,000
1990/01/05 1,310 1,350 1,310 1,350 59,000
1990/01/04 1,320 1,330 1,300 1,300 39,000

このページの先頭へ