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 |
|---|---|---|---|---|---|
| 1991/12/30 | 500 | 515 | 500 | 505 | 10,000 |
| 1991/12/27 | 507 | 507 | 507 | 507 | 1,000 |
| 1991/12/26 | 506 | 507 | 506 | 507 | 4,000 |
| 1991/12/25 | 506 | 518 | 506 | 516 | 24,000 |
| 1991/12/20 | 519 | 527 | 510 | 526 | 17,000 |
| 1991/12/19 | 531 | 531 | 527 | 527 | 12,000 |
| 1991/12/18 | 535 | 535 | 533 | 533 | 18,000 |
| 1991/12/17 | 545 | 547 | 535 | 535 | 18,000 |
| 1991/12/16 | 540 | 545 | 540 | 545 | 21,000 |
| 1991/12/13 | 510 | 522 | 510 | 520 | 20,000 |
| 1991/12/12 | 497 | 510 | 496 | 510 | 10,000 |
| 1991/12/11 | 495 | 500 | 492 | 492 | 10,000 |
| 1991/12/10 | 505 | 505 | 500 | 504 | 12,000 |
| 1991/12/09 | 505 | 505 | 505 | 505 | 2,000 |
| 1991/12/06 | 502 | 502 | 501 | 501 | 4,000 |
| 1991/12/05 | 507 | 508 | 507 | 508 | 8,000 |
| 1991/12/04 | 505 | 507 | 500 | 507 | 9,000 |
| 1991/12/03 | 501 | 501 | 500 | 500 | 7,000 |
| 1991/12/02 | 487 | 496 | 487 | 495 | 13,000 |
| 1991/11/29 | 491 | 492 | 491 | 492 | 21,000 |
| 1991/11/28 | 520 | 520 | 500 | 500 | 12,000 |
| 1991/11/26 | 532 | 532 | 520 | 520 | 5,000 |
| 1991/11/25 | 536 | 536 | 530 | 530 | 6,000 |
| 1991/11/22 | 530 | 530 | 525 | 525 | 17,000 |
| 1991/11/21 | 540 | 540 | 530 | 535 | 9,000 |
| 1991/11/20 | 565 | 565 | 541 | 541 | 14,000 |
| 1991/11/19 | 570 | 570 | 570 | 570 | 67,000 |
| 1991/11/18 | 560 | 565 | 550 | 565 | 18,000 |
| 1991/11/15 | 596 | 596 | 582 | 582 | 3,000 |
| 1991/11/14 | 591 | 596 | 582 | 582 | 14,000 |
| 1991/11/13 | 583 | 586 | 583 | 586 | 7,000 |
| 1991/11/12 | 597 | 597 | 583 | 583 | 17,000 |
| 1991/11/11 | 598 | 598 | 587 | 597 | 53,000 |
| 1991/11/08 | 604 | 605 | 598 | 598 | 116,000 |
| 1991/11/07 | 605 | 605 | 604 | 604 | 11,000 |
| 1991/11/06 | 605 | 610 | 604 | 605 | 128,000 |
| 1991/11/05 | 609 | 609 | 604 | 604 | 77,000 |
| 1991/11/01 | 615 | 615 | 604 | 612 | 78,000 |
| 1991/10/31 | 618 | 619 | 612 | 619 | 75,000 |
| 1991/10/30 | 630 | 630 | 615 | 619 | 82,000 |
| 1991/10/29 | 642 | 642 | 621 | 625 | 110,000 |
| 1991/10/28 | 621 | 645 | 620 | 626 | 244,000 |
| 1991/10/25 | 580 | 619 | 580 | 606 | 166,000 |
| 1991/10/24 | 554 | 576 | 554 | 576 | 97,000 |
| 1991/10/23 | 532 | 564 | 532 | 564 | 42,000 |
| 1991/10/22 | 565 | 565 | 559 | 560 | 21,000 |
| 1991/10/21 | 560 | 565 | 555 | 560 | 44,000 |
| 1991/10/18 | 540 | 548 | 530 | 548 | 24,000 |
| 1991/10/17 | 531 | 541 | 531 | 540 | 13,000 |
| 1991/10/16 | 532 | 540 | 530 | 530 | 38,000 |
| 1991/10/15 | 521 | 522 | 521 | 522 | 9,000 |
| 1991/10/14 | 543 | 543 | 540 | 540 | 10,000 |
| 1991/10/11 | 553 | 553 | 543 | 543 | 14,000 |
| 1991/10/09 | 560 | 560 | 542 | 543 | 16,000 |
| 1991/10/08 | 542 | 550 | 542 | 543 | 21,000 |
| 1991/10/07 | 560 | 560 | 542 | 542 | 17,000 |
| 1991/10/04 | 563 | 574 | 561 | 561 | 8,000 |
| 1991/10/03 | 570 | 570 | 560 | 561 | 38,000 |
| 1991/10/02 | 550 | 570 | 545 | 570 | 28,000 |
| 1991/10/01 | 520 | 550 | 515 | 550 | 51,000 |
| 1991/09/30 | 530 | 530 | 513 | 513 | 29,000 |
| 1991/09/27 | 530 | 530 | 526 | 530 | 32,000 |
| 1991/09/26 | 526 | 529 | 526 | 529 | 6,000 |
| 1991/09/25 | 522 | 530 | 520 | 520 | 21,000 |
| 1991/09/24 | 515 | 522 | 505 | 522 | 85,000 |
| 1991/09/20 | 530 | 539 | 521 | 521 | 10,000 |
| 1991/09/19 | 525 | 531 | 520 | 525 | 26,000 |
| 1991/09/18 | 534 | 535 | 525 | 525 | 26,000 |
| 1991/09/17 | 545 | 545 | 531 | 535 | 23,000 |
| 1991/09/13 | 545 | 545 | 530 | 530 | 37,000 |
| 1991/09/12 | 506 | 525 | 505 | 510 | 19,000 |
| 1991/09/11 | 520 | 520 | 500 | 500 | 53,000 |
| 1991/09/10 | 524 | 524 | 520 | 520 | 9,000 |
| 1991/09/09 | 520 | 525 | 520 | 525 | 20,000 |
| 1991/09/06 | 528 | 545 | 528 | 530 | 16,000 |
| 1991/09/05 | 519 | 524 | 519 | 524 | 9,000 |
| 1991/09/04 | 521 | 521 | 520 | 520 | 4,000 |
| 1991/09/03 | 520 | 520 | 519 | 520 | 28,000 |
| 1991/09/02 | 506 | 520 | 501 | 520 | 4,000 |
| 1991/08/30 | 499 | 510 | 499 | 500 | 26,000 |
| 1991/08/29 | 491 | 492 | 491 | 491 | 9,000 |
| 1991/08/28 | 492 | 492 | 492 | 492 | 5,000 |
| 1991/08/27 | 500 | 500 | 490 | 490 | 23,000 |
| 1991/08/26 | 510 | 510 | 500 | 500 | 38,000 |
| 1991/08/23 | 510 | 510 | 505 | 505 | 22,000 |
| 1991/08/22 | 510 | 525 | 505 | 508 | 61,000 |
| 1991/08/21 | 487 | 500 | 487 | 500 | 22,000 |
| 1991/08/20 | 500 | 500 | 471 | 471 | 66,000 |
| 1991/08/19 | 530 | 530 | 500 | 500 | 36,000 |
| 1991/08/16 | 544 | 544 | 520 | 520 | 30,000 |
| 1991/08/15 | 545 | 545 | 540 | 540 | 19,000 |
| 1991/08/14 | 535 | 544 | 535 | 544 | 10,000 |
| 1991/08/13 | 530 | 540 | 530 | 530 | 23,000 |
| 1991/08/12 | 545 | 545 | 540 | 540 | 65,000 |
| 1991/08/09 | 541 | 541 | 540 | 540 | 110,000 |
| 1991/08/08 | 548 | 548 | 538 | 540 | 11,000 |
| 1991/08/07 | 545 | 545 | 535 | 540 | 27,000 |
| 1991/08/06 | 535 | 547 | 535 | 535 | 11,000 |
| 1991/08/05 | 542 | 547 | 535 | 536 | 16,000 |
| 1991/08/02 | 535 | 542 | 535 | 535 | 13,000 |
| 1991/08/01 | 542 | 542 | 525 | 531 | 34,000 |
| 1991/07/31 | 547 | 547 | 540 | 542 | 53,000 |
| 1991/07/30 | 535 | 545 | 535 | 537 | 58,000 |
| 1991/07/29 | 540 | 540 | 535 | 535 | 41,000 |
| 1991/07/26 | 550 | 550 | 540 | 540 | 64,000 |
| 1991/07/25 | 550 | 558 | 545 | 550 | 72,000 |
| 1991/07/24 | 575 | 575 | 560 | 560 | 41,000 |
| 1991/07/23 | 569 | 575 | 567 | 567 | 39,000 |
| 1991/07/22 | 570 | 570 | 569 | 569 | 27,000 |
| 1991/07/19 | 570 | 572 | 560 | 572 | 21,000 |
| 1991/07/18 | 556 | 563 | 553 | 553 | 33,000 |
| 1991/07/17 | 555 | 567 | 555 | 555 | 36,000 |
| 1991/07/16 | 560 | 565 | 555 | 555 | 32,000 |
| 1991/07/15 | 550 | 557 | 549 | 550 | 20,000 |
| 1991/07/12 | 550 | 550 | 550 | 550 | 8,000 |
| 1991/07/11 | 529 | 540 | 529 | 530 | 15,000 |
| 1991/07/10 | 510 | 525 | 508 | 525 | 76,000 |
| 1991/07/09 | 520 | 524 | 504 | 511 | 100,000 |
| 1991/07/08 | 550 | 550 | 515 | 515 | 44,000 |
| 1991/07/05 | 580 | 580 | 570 | 570 | 28,000 |
| 1991/07/04 | 589 | 589 | 580 | 580 | 29,000 |
| 1991/07/03 | 600 | 600 | 590 | 590 | 21,000 |
| 1991/07/02 | 615 | 620 | 595 | 600 | 27,000 |
| 1991/07/01 | 590 | 600 | 590 | 595 | 40,000 |
| 1991/06/28 | 600 | 600 | 590 | 590 | 36,000 |
| 1991/06/27 | 600 | 600 | 590 | 595 | 25,000 |
| 1991/06/26 | 586 | 600 | 586 | 590 | 26,000 |
| 1991/06/25 | 614 | 614 | 581 | 581 | 52,000 |
| 1991/06/24 | 626 | 626 | 602 | 602 | 27,000 |
| 1991/06/21 | 620 | 625 | 616 | 620 | 21,000 |
| 1991/06/20 | 609 | 610 | 599 | 610 | 27,000 |
| 1991/06/19 | 625 | 625 | 599 | 599 | 48,000 |
| 1991/06/18 | 620 | 621 | 611 | 619 | 50,000 |
| 1991/06/17 | 621 | 621 | 613 | 616 | 34,000 |
| 1991/06/14 | 610 | 611 | 609 | 611 | 22,000 |
| 1991/06/13 | 618 | 620 | 610 | 611 | 12,000 |
| 1991/06/12 | 611 | 618 | 611 | 611 | 12,000 |
| 1991/06/11 | 615 | 615 | 610 | 610 | 18,000 |
| 1991/06/10 | 610 | 615 | 605 | 605 | 33,000 |
| 1991/06/07 | 610 | 610 | 602 | 603 | 44,000 |
| 1991/06/06 | 604 | 610 | 602 | 602 | 17,000 |
| 1991/06/05 | 605 | 615 | 603 | 603 | 25,000 |
| 1991/06/04 | 620 | 621 | 605 | 611 | 24,000 |
| 1991/06/03 | 628 | 628 | 616 | 616 | 14,000 |
| 1991/05/31 | 610 | 610 | 607 | 610 | 45,000 |
| 1991/05/30 | 610 | 610 | 601 | 605 | 24,000 |
| 1991/05/29 | 602 | 610 | 600 | 600 | 37,000 |
| 1991/05/28 | 600 | 604 | 595 | 599 | 35,000 |
| 1991/05/27 | 610 | 620 | 602 | 602 | 42,000 |
| 1991/05/24 | 610 | 615 | 605 | 605 | 36,000 |
| 1991/05/23 | 615 | 615 | 600 | 610 | 45,000 |
| 1991/05/22 | 620 | 620 | 610 | 610 | 38,000 |
| 1991/05/21 | 605 | 615 | 605 | 615 | 34,000 |
| 1991/05/20 | 630 | 640 | 600 | 605 | 66,000 |
| 1991/05/17 | 641 | 645 | 630 | 640 | 23,000 |
| 1991/05/16 | 661 | 661 | 641 | 648 | 20,000 |
| 1991/05/15 | 666 | 666 | 641 | 661 | 11,000 |
| 1991/05/14 | 679 | 679 | 668 | 673 | 8,000 |
| 1991/05/13 | 680 | 680 | 679 | 679 | 29,000 |
| 1991/05/10 | 671 | 672 | 660 | 670 | 37,000 |
| 1991/05/09 | 660 | 660 | 651 | 651 | 19,000 |
| 1991/05/08 | 642 | 650 | 642 | 650 | 21,000 |
| 1991/05/07 | 692 | 695 | 670 | 670 | 24,000 |
| 1991/05/02 | 695 | 695 | 680 | 685 | 22,000 |
| 1991/05/01 | 675 | 680 | 675 | 675 | 13,000 |
| 1991/04/30 | 676 | 676 | 660 | 660 | 33,000 |
| 1991/04/26 | 656 | 670 | 655 | 670 | 40,000 |
| 1991/04/25 | 675 | 675 | 670 | 670 | 9,000 |
| 1991/04/24 | 663 | 680 | 655 | 655 | 64,000 |
| 1991/04/23 | 685 | 685 | 661 | 670 | 31,000 |
| 1991/04/22 | 690 | 690 | 678 | 688 | 18,000 |
| 1991/04/19 | 700 | 700 | 687 | 687 | 24,000 |
| 1991/04/18 | 710 | 710 | 695 | 696 | 31,000 |
| 1991/04/17 | 710 | 710 | 708 | 708 | 27,000 |
| 1991/04/16 | 704 | 709 | 686 | 709 | 46,000 |
| 1991/04/15 | 715 | 715 | 700 | 709 | 49,000 |
| 1991/04/12 | 718 | 719 | 715 | 715 | 56,000 |
| 1991/04/11 | 711 | 718 | 706 | 706 | 87,000 |
| 1991/04/10 | 718 | 718 | 710 | 710 | 31,000 |
| 1991/04/09 | 725 | 725 | 715 | 715 | 98,000 |
| 1991/04/08 | 720 | 725 | 713 | 715 | 103,000 |
| 1991/04/05 | 681 | 709 | 679 | 709 | 136,000 |
| 1991/04/04 | 670 | 679 | 665 | 679 | 56,000 |
| 1991/04/03 | 665 | 680 | 665 | 670 | 39,000 |
| 1991/04/02 | 669 | 675 | 660 | 665 | 39,000 |
| 1991/04/01 | 680 | 680 | 666 | 667 | 41,000 |
| 1991/03/29 | 667 | 675 | 666 | 675 | 20,000 |
| 1991/03/28 | 656 | 665 | 656 | 665 | 22,000 |
| 1991/03/27 | 653 | 680 | 651 | 656 | 35,000 |
| 1991/03/26 | 660 | 660 | 651 | 660 | 41,000 |
| 1991/03/25 | 665 | 665 | 641 | 641 | 153,000 |
| 1991/03/22 | 684 | 684 | 665 | 665 | 43,000 |
| 1991/03/20 | 672 | 680 | 660 | 671 | 58,000 |
| 1991/03/19 | 678 | 685 | 678 | 681 | 29,000 |
| 1991/03/18 | 685 | 685 | 675 | 685 | 97,000 |
| 1991/03/15 | 678 | 685 | 675 | 675 | 60,000 |
| 1991/03/14 | 680 | 680 | 661 | 661 | 48,000 |
| 1991/03/13 | 665 | 675 | 651 | 661 | 62,000 |
| 1991/03/12 | 689 | 689 | 661 | 661 | 91,000 |
| 1991/03/11 | 641 | 690 | 641 | 690 | 125,000 |
| 1991/03/08 | 640 | 642 | 635 | 641 | 65,000 |
| 1991/03/07 | 648 | 660 | 645 | 645 | 29,000 |
| 1991/03/06 | 654 | 660 | 646 | 646 | 52,000 |
| 1991/03/05 | 655 | 655 | 648 | 655 | 48,000 |
| 1991/03/04 | 665 | 665 | 650 | 658 | 25,000 |
| 1991/03/01 | 670 | 671 | 665 | 665 | 47,000 |
| 1991/02/28 | 670 | 689 | 670 | 674 | 46,000 |
| 1991/02/27 | 697 | 697 | 670 | 690 | 46,000 |
| 1991/02/26 | 670 | 689 | 660 | 689 | 116,000 |
| 1991/02/25 | 651 | 669 | 645 | 655 | 72,000 |
| 1991/02/22 | 670 | 670 | 641 | 641 | 64,000 |
| 1991/02/21 | 679 | 685 | 670 | 670 | 55,000 |
| 1991/02/20 | 680 | 705 | 680 | 700 | 86,000 |
| 1991/02/19 | 706 | 711 | 691 | 700 | 99,000 |
| 1991/02/18 | 710 | 740 | 700 | 700 | 130,000 |
| 1991/02/15 | 650 | 710 | 640 | 710 | 319,000 |
| 1991/02/14 | 602 | 640 | 602 | 640 | 695,000 |
| 1991/02/13 | 613 | 620 | 602 | 610 | 42,000 |
| 1991/02/12 | 589 | 630 | 589 | 613 | 65,000 |
| 1991/02/08 | 570 | 600 | 570 | 599 | 151,000 |
| 1991/02/07 | 551 | 565 | 550 | 565 | 78,000 |
| 1991/02/06 | 550 | 565 | 550 | 550 | 65,000 |
| 1991/02/05 | 520 | 540 | 520 | 540 | 43,000 |
| 1991/02/04 | 511 | 511 | 500 | 510 | 77,000 |
| 1991/02/01 | 519 | 520 | 500 | 501 | 113,000 |
| 1991/01/31 | 525 | 525 | 515 | 515 | 40,000 |
| 1991/01/30 | 515 | 516 | 510 | 515 | 12,000 |
| 1991/01/29 | 517 | 519 | 515 | 515 | 20,000 |
| 1991/01/28 | 510 | 513 | 510 | 511 | 23,000 |
| 1991/01/25 | 511 | 520 | 510 | 513 | 70,000 |
| 1991/01/24 | 529 | 529 | 510 | 511 | 41,000 |
| 1991/01/23 | 529 | 529 | 520 | 520 | 35,000 |
| 1991/01/22 | 522 | 532 | 522 | 532 | 33,000 |
| 1991/01/21 | 535 | 535 | 532 | 532 | 53,000 |
| 1991/01/18 | 562 | 562 | 546 | 546 | 73,000 |
| 1991/01/17 | 522 | 532 | 519 | 532 | 21,000 |
| 1991/01/16 | 566 | 566 | 530 | 530 | 69,000 |
| 1991/01/14 | 576 | 578 | 566 | 566 | 25,000 |
| 1991/01/11 | 570 | 590 | 566 | 566 | 73,000 |
| 1991/01/10 | 575 | 577 | 565 | 565 | 38,000 |
| 1991/01/09 | 580 | 580 | 550 | 565 | 69,000 |
| 1991/01/08 | 580 | 580 | 575 | 578 | 55,000 |
| 1991/01/07 | 581 | 590 | 580 | 580 | 26,000 |
| 1991/01/04 | 570 | 590 | 570 | 580 | 15,000 |