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 |
---|---|---|---|---|---|
1994/12/30 | 415 | 417 | 406 | 406 | 12,000 |
1994/12/29 | 410 | 420 | 410 | 420 | 20,000 |
1994/12/28 | 417 | 420 | 417 | 420 | 66,000 |
1994/12/27 | 415 | 418 | 412 | 412 | 25,000 |
1994/12/26 | 412 | 418 | 411 | 418 | 29,000 |
1994/12/22 | 381 | 385 | 381 | 385 | 35,000 |
1994/12/21 | 380 | 381 | 375 | 381 | 91,000 |
1994/12/20 | 391 | 391 | 380 | 381 | 29,000 |
1994/12/19 | 390 | 391 | 385 | 390 | 10,000 |
1994/12/16 | 395 | 395 | 390 | 390 | 10,000 |
1994/12/15 | 391 | 400 | 390 | 395 | 19,000 |
1994/12/14 | 390 | 390 | 381 | 381 | 19,000 |
1994/12/13 | 385 | 393 | 385 | 393 | 11,000 |
1994/12/12 | 392 | 393 | 390 | 390 | 16,000 |
1994/12/09 | 393 | 393 | 392 | 392 | 9,000 |
1994/12/08 | 410 | 410 | 406 | 409 | 7,000 |
1994/12/07 | 417 | 417 | 412 | 412 | 3,000 |
1994/12/06 | 425 | 425 | 417 | 420 | 19,000 |
1994/12/05 | 411 | 430 | 410 | 430 | 31,000 |
1994/12/02 | 400 | 410 | 400 | 410 | 31,000 |
1994/12/01 | 395 | 396 | 395 | 395 | 18,000 |
1994/11/30 | 400 | 400 | 395 | 395 | 19,000 |
1994/11/29 | 386 | 386 | 386 | 386 | 6,000 |
1994/11/28 | 381 | 381 | 381 | 381 | 8,000 |
1994/11/25 | 361 | 388 | 361 | 388 | 23,000 |
1994/11/24 | 375 | 376 | 360 | 360 | 25,000 |
1994/11/22 | 387 | 387 | 380 | 385 | 20,000 |
1994/11/21 | 388 | 390 | 385 | 385 | 82,000 |
1994/11/18 | 401 | 401 | 399 | 399 | 40,000 |
1994/11/17 | 405 | 407 | 400 | 400 | 6,000 |
1994/11/16 | 406 | 406 | 406 | 406 | 11,000 |
1994/11/15 | 405 | 405 | 404 | 404 | 5,000 |
1994/11/14 | 421 | 421 | 401 | 405 | 7,000 |
1994/11/11 | 426 | 426 | 415 | 426 | 14,000 |
1994/11/10 | 411 | 430 | 411 | 430 | 10,000 |
1994/11/09 | 412 | 418 | 412 | 418 | 10,000 |
1994/11/08 | 405 | 410 | 401 | 410 | 28,000 |
1994/11/04 | 447 | 450 | 447 | 450 | 44,000 |
1994/11/02 | 440 | 449 | 440 | 442 | 35,000 |
1994/11/01 | 445 | 445 | 434 | 445 | 32,000 |
1994/10/31 | 438 | 440 | 433 | 440 | 12,000 |
1994/10/28 | 448 | 449 | 436 | 440 | 20,000 |
1994/10/27 | 449 | 449 | 430 | 435 | 25,000 |
1994/10/26 | 426 | 440 | 426 | 440 | 14,000 |
1994/10/25 | 430 | 430 | 428 | 430 | 20,000 |
1994/10/24 | 440 | 440 | 430 | 440 | 41,000 |
1994/10/21 | 432 | 440 | 431 | 440 | 26,000 |
1994/10/20 | 440 | 443 | 430 | 439 | 46,000 |
1994/10/19 | 440 | 443 | 440 | 440 | 38,000 |
1994/10/18 | 444 | 445 | 441 | 445 | 23,000 |
1994/10/17 | 439 | 446 | 439 | 445 | 42,000 |
1994/10/14 | 420 | 425 | 420 | 425 | 26,000 |
1994/10/13 | 411 | 425 | 411 | 425 | 11,000 |
1994/10/12 | 405 | 408 | 405 | 405 | 30,000 |
1994/10/11 | 397 | 400 | 391 | 400 | 4,000 |
1994/10/07 | 387 | 395 | 387 | 395 | 29,000 |
1994/10/06 | 390 | 390 | 385 | 385 | 44,000 |
1994/10/05 | 390 | 390 | 389 | 390 | 44,000 |
1994/10/04 | 385 | 395 | 385 | 390 | 33,000 |
1994/10/03 | 390 | 390 | 385 | 385 | 9,000 |
1994/09/30 | 390 | 391 | 390 | 390 | 32,000 |
1994/09/29 | 390 | 395 | 388 | 391 | 40,000 |
1994/09/28 | 395 | 395 | 390 | 390 | 57,000 |
1994/09/27 | 400 | 400 | 390 | 390 | 58,000 |
1994/09/26 | 410 | 410 | 390 | 390 | 48,000 |
1994/09/22 | 427 | 427 | 410 | 410 | 40,000 |
1994/09/21 | 415 | 418 | 413 | 417 | 46,000 |
1994/09/20 | 416 | 419 | 411 | 415 | 20,000 |
1994/09/19 | 411 | 412 | 411 | 411 | 16,000 |
1994/09/16 | 425 | 425 | 410 | 414 | 31,000 |
1994/09/14 | 429 | 429 | 410 | 420 | 69,000 |
1994/09/13 | 425 | 430 | 420 | 430 | 21,000 |
1994/09/12 | 449 | 449 | 449 | 449 | 6,000 |
1994/09/09 | 441 | 441 | 440 | 440 | 25,000 |
1994/09/08 | 440 | 440 | 438 | 440 | 54,000 |
1994/09/07 | 430 | 430 | 411 | 411 | 15,000 |
1994/09/06 | 435 | 435 | 430 | 430 | 13,000 |
1994/09/05 | 443 | 443 | 435 | 435 | 6,000 |
1994/09/02 | 442 | 442 | 441 | 441 | 2,000 |
1994/09/01 | 438 | 440 | 438 | 440 | 11,000 |
1994/08/31 | 442 | 442 | 441 | 441 | 4,000 |
1994/08/30 | 455 | 456 | 440 | 440 | 23,000 |
1994/08/29 | 450 | 450 | 450 | 450 | 7,000 |
1994/08/26 | 450 | 450 | 448 | 449 | 53,000 |
1994/08/25 | 451 | 451 | 450 | 450 | 11,000 |
1994/08/24 | 456 | 456 | 456 | 456 | 2,000 |
1994/08/23 | 460 | 460 | 454 | 454 | 16,000 |
1994/08/22 | 467 | 467 | 460 | 460 | 5,000 |
1994/08/19 | 475 | 475 | 468 | 475 | 65,000 |
1994/08/18 | 465 | 473 | 465 | 470 | 27,000 |
1994/08/17 | 469 | 469 | 460 | 460 | 8,000 |
1994/08/16 | 469 | 470 | 460 | 470 | 15,000 |
1994/08/15 | 450 | 460 | 450 | 460 | 20,000 |
1994/08/12 | 460 | 471 | 460 | 460 | 21,000 |
1994/08/11 | 449 | 456 | 449 | 455 | 24,000 |
1994/08/10 | 454 | 454 | 440 | 440 | 15,000 |
1994/08/09 | 448 | 450 | 445 | 450 | 16,000 |
1994/08/08 | 443 | 443 | 441 | 443 | 6,000 |
1994/08/05 | 452 | 453 | 443 | 443 | 10,000 |
1994/08/04 | 449 | 459 | 449 | 454 | 21,000 |
1994/08/03 | 449 | 450 | 448 | 449 | 16,000 |
1994/08/02 | 440 | 448 | 440 | 448 | 23,000 |
1994/08/01 | 450 | 450 | 443 | 443 | 23,000 |
1994/07/29 | 445 | 446 | 445 | 446 | 12,000 |
1994/07/28 | 450 | 450 | 435 | 435 | 47,000 |
1994/07/27 | 455 | 455 | 445 | 445 | 43,000 |
1994/07/26 | 455 | 457 | 451 | 455 | 25,000 |
1994/07/25 | 466 | 466 | 455 | 455 | 17,000 |
1994/07/22 | 470 | 473 | 461 | 461 | 28,000 |
1994/07/21 | 466 | 467 | 462 | 467 | 13,000 |
1994/07/20 | 469 | 474 | 467 | 470 | 12,000 |
1994/07/19 | 467 | 470 | 467 | 467 | 20,000 |
1994/07/18 | 480 | 480 | 467 | 467 | 32,000 |
1994/07/15 | 477 | 480 | 477 | 480 | 6,000 |
1994/07/14 | 474 | 490 | 471 | 485 | 19,000 |
1994/07/13 | 470 | 480 | 470 | 470 | 21,000 |
1994/07/12 | 479 | 479 | 465 | 470 | 21,000 |
1994/07/11 | 483 | 485 | 477 | 482 | 27,000 |
1994/07/08 | 490 | 492 | 486 | 488 | 18,000 |
1994/07/07 | 477 | 500 | 474 | 500 | 51,000 |
1994/07/06 | 471 | 477 | 471 | 477 | 16,000 |
1994/07/05 | 466 | 477 | 466 | 472 | 68,000 |
1994/07/04 | 455 | 471 | 455 | 471 | 116,000 |
1994/07/01 | 456 | 458 | 451 | 455 | 83,000 |
1994/06/30 | 460 | 470 | 458 | 458 | 96,000 |
1994/06/29 | 456 | 470 | 456 | 470 | 68,000 |
1994/06/28 | 472 | 472 | 465 | 471 | 75,000 |
1994/06/27 | 474 | 476 | 466 | 472 | 37,000 |
1994/06/24 | 493 | 494 | 480 | 484 | 101,000 |
1994/06/23 | 489 | 496 | 485 | 495 | 87,000 |
1994/06/22 | 490 | 490 | 480 | 484 | 65,000 |
1994/06/21 | 503 | 510 | 500 | 500 | 44,000 |
1994/06/20 | 501 | 514 | 501 | 512 | 58,000 |
1994/06/17 | 525 | 530 | 512 | 519 | 52,000 |
1994/06/16 | 535 | 535 | 520 | 525 | 52,000 |
1994/06/15 | 552 | 561 | 535 | 535 | 263,000 |
1994/06/14 | 525 | 560 | 522 | 552 | 612,000 |
1994/06/13 | 491 | 505 | 491 | 505 | 110,000 |
1994/06/10 | 455 | 510 | 455 | 491 | 223,000 |
1994/06/09 | 454 | 470 | 454 | 460 | 24,000 |
1994/06/08 | 442 | 450 | 442 | 450 | 38,000 |
1994/06/07 | 440 | 442 | 440 | 441 | 23,000 |
1994/06/06 | 450 | 450 | 440 | 445 | 15,000 |
1994/06/03 | 452 | 452 | 446 | 451 | 28,000 |
1994/06/02 | 455 | 470 | 455 | 470 | 52,000 |
1994/06/01 | 470 | 475 | 470 | 475 | 39,000 |
1994/05/31 | 470 | 480 | 470 | 475 | 41,000 |
1994/05/30 | 450 | 470 | 450 | 470 | 17,000 |
1994/05/27 | 449 | 450 | 445 | 450 | 17,000 |
1994/05/26 | 460 | 460 | 455 | 460 | 52,000 |
1994/05/25 | 460 | 460 | 460 | 460 | 43,000 |
1994/05/24 | 451 | 475 | 450 | 475 | 38,000 |
1994/05/23 | 448 | 453 | 440 | 440 | 39,000 |
1994/05/20 | 450 | 450 | 450 | 450 | 24,000 |
1994/05/19 | 452 | 455 | 452 | 455 | 4,000 |
1994/05/18 | 462 | 462 | 457 | 457 | 12,000 |
1994/05/17 | 456 | 462 | 456 | 457 | 7,000 |
1994/05/16 | 461 | 461 | 456 | 456 | 16,000 |
1994/05/13 | 451 | 456 | 451 | 456 | 14,000 |
1994/05/12 | 457 | 457 | 450 | 456 | 28,000 |
1994/05/11 | 456 | 456 | 451 | 455 | 18,000 |
1994/05/10 | 459 | 459 | 441 | 441 | 7,000 |
1994/05/09 | 460 | 460 | 456 | 460 | 12,000 |
1994/05/06 | 459 | 460 | 456 | 456 | 18,000 |
1994/04/28 | 469 | 470 | 469 | 469 | 5,000 |
1994/04/27 | 475 | 475 | 471 | 471 | 7,000 |
1994/04/26 | 474 | 477 | 470 | 475 | 104,000 |
1994/04/25 | 479 | 479 | 469 | 469 | 6,000 |
1994/04/22 | 485 | 485 | 475 | 475 | 14,000 |
1994/04/21 | 474 | 478 | 473 | 475 | 20,000 |
1994/04/20 | 468 | 480 | 468 | 473 | 105,000 |
1994/04/19 | 468 | 468 | 457 | 468 | 120,000 |
1994/04/18 | 480 | 480 | 458 | 458 | 23,000 |
1994/04/15 | 487 | 487 | 480 | 480 | 25,000 |
1994/04/14 | 487 | 490 | 487 | 487 | 51,000 |
1994/04/13 | 498 | 498 | 485 | 497 | 72,000 |
1994/04/12 | 492 | 505 | 491 | 493 | 295,000 |
1994/04/11 | 493 | 496 | 480 | 490 | 109,000 |
1994/04/08 | 465 | 492 | 460 | 492 | 87,000 |
1994/04/07 | 460 | 470 | 460 | 470 | 63,000 |
1994/04/06 | 455 | 458 | 450 | 455 | 32,000 |
1994/04/05 | 450 | 458 | 448 | 450 | 22,000 |
1994/04/04 | 450 | 450 | 440 | 440 | 54,000 |
1994/04/01 | 460 | 460 | 450 | 450 | 39,000 |
1994/03/31 | 455 | 460 | 450 | 450 | 101,000 |
1994/03/30 | 450 | 455 | 447 | 455 | 93,000 |
1994/03/29 | 448 | 455 | 447 | 455 | 97,000 |
1994/03/28 | 411 | 440 | 410 | 440 | 83,000 |
1994/03/25 | 435 | 436 | 435 | 436 | 23,000 |
1994/03/24 | 435 | 440 | 434 | 440 | 38,000 |
1994/03/23 | 437 | 437 | 415 | 424 | 67,000 |
1994/03/22 | 436 | 440 | 435 | 439 | 58,000 |
1994/03/18 | 449 | 450 | 432 | 450 | 152,000 |
1994/03/17 | 423 | 445 | 422 | 445 | 182,000 |
1994/03/16 | 400 | 420 | 400 | 418 | 196,000 |
1994/03/15 | 394 | 398 | 391 | 398 | 87,000 |
1994/03/14 | 381 | 389 | 379 | 389 | 32,000 |
1994/03/11 | 395 | 395 | 386 | 390 | 33,000 |
1994/03/10 | 388 | 390 | 387 | 390 | 20,000 |
1994/03/09 | 385 | 386 | 383 | 383 | 27,000 |
1994/03/08 | 375 | 375 | 375 | 375 | 11,000 |
1994/03/07 | 390 | 390 | 383 | 383 | 40,000 |
1994/03/04 | 375 | 390 | 365 | 390 | 119,000 |
1994/03/03 | 371 | 371 | 368 | 370 | 5,000 |
1994/03/02 | 378 | 378 | 371 | 371 | 12,000 |
1994/03/01 | 375 | 375 | 368 | 368 | 33,000 |
1994/02/28 | 370 | 379 | 370 | 370 | 32,000 |
1994/02/25 | 368 | 375 | 368 | 370 | 10,000 |
1994/02/24 | 365 | 380 | 365 | 375 | 24,000 |
1994/02/23 | 361 | 365 | 360 | 365 | 20,000 |
1994/02/22 | 352 | 360 | 352 | 360 | 18,000 |
1994/02/21 | 352 | 352 | 350 | 351 | 15,000 |
1994/02/18 | 360 | 360 | 351 | 351 | 16,000 |
1994/02/17 | 362 | 362 | 356 | 360 | 32,000 |
1994/02/16 | 367 | 370 | 365 | 369 | 27,000 |
1994/02/15 | 355 | 362 | 353 | 362 | 19,000 |
1994/02/14 | 379 | 379 | 368 | 375 | 17,000 |
1994/02/10 | 383 | 385 | 378 | 382 | 43,000 |
1994/02/09 | 394 | 394 | 378 | 378 | 46,000 |
1994/02/08 | 380 | 400 | 380 | 391 | 54,000 |
1994/02/07 | 375 | 380 | 375 | 380 | 28,000 |
1994/02/04 | 378 | 380 | 375 | 377 | 23,000 |
1994/02/03 | 387 | 387 | 373 | 373 | 24,000 |
1994/02/02 | 385 | 398 | 380 | 397 | 65,000 |
1994/02/01 | 387 | 395 | 387 | 388 | 49,000 |
1994/01/31 | 394 | 394 | 392 | 392 | 50,000 |
1994/01/28 | 360 | 360 | 354 | 354 | 5,000 |
1994/01/27 | 370 | 370 | 361 | 361 | 4,000 |
1994/01/26 | 350 | 370 | 350 | 370 | 11,000 |
1994/01/25 | 351 | 351 | 351 | 351 | 2,000 |
1994/01/24 | 341 | 341 | 341 | 341 | 13,000 |
1994/01/21 | 366 | 380 | 360 | 380 | 22,000 |
1994/01/20 | 373 | 373 | 363 | 365 | 16,000 |
1994/01/19 | 370 | 375 | 369 | 375 | 16,000 |
1994/01/18 | 375 | 375 | 365 | 370 | 16,000 |
1994/01/17 | 380 | 380 | 380 | 380 | 27,000 |
1994/01/14 | 365 | 370 | 365 | 369 | 16,000 |
1994/01/13 | 370 | 388 | 370 | 380 | 34,000 |
1994/01/12 | 359 | 370 | 353 | 370 | 26,000 |
1994/01/11 | 354 | 359 | 354 | 356 | 19,000 |
1994/01/10 | 338 | 359 | 336 | 359 | 23,000 |
1994/01/07 | 338 | 338 | 338 | 338 | 14,000 |
1994/01/06 | 325 | 355 | 325 | 353 | 22,000 |
1994/01/05 | 315 | 325 | 315 | 325 | 9,000 |
1994/01/04 | 325 | 325 | 320 | 320 | 2,000 |