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 |
|---|---|---|---|---|---|
| 1995/12/29 | 479 | 479 | 459 | 472 | 205,000 |
| 1995/12/28 | 447 | 479 | 447 | 479 | 686,000 |
| 1995/12/27 | 441 | 466 | 435 | 452 | 383,000 |
| 1995/12/26 | 440 | 453 | 433 | 440 | 190,000 |
| 1995/12/25 | 455 | 475 | 440 | 440 | 710,000 |
| 1995/12/22 | 411 | 470 | 410 | 470 | 1,201,000 |
| 1995/12/21 | 410 | 415 | 395 | 409 | 379,000 |
| 1995/12/20 | 365 | 412 | 365 | 410 | 286,000 |
| 1995/12/19 | 360 | 365 | 359 | 360 | 53,000 |
| 1995/12/18 | 358 | 360 | 358 | 359 | 28,000 |
| 1995/12/15 | 367 | 373 | 362 | 363 | 114,000 |
| 1995/12/14 | 370 | 370 | 365 | 366 | 63,000 |
| 1995/12/13 | 385 | 388 | 376 | 376 | 46,000 |
| 1995/12/12 | 380 | 393 | 378 | 385 | 69,000 |
| 1995/12/11 | 380 | 380 | 370 | 375 | 118,000 |
| 1995/12/08 | 365 | 370 | 363 | 370 | 97,000 |
| 1995/12/07 | 351 | 365 | 350 | 365 | 117,000 |
| 1995/12/06 | 347 | 360 | 347 | 351 | 51,000 |
| 1995/12/05 | 354 | 355 | 346 | 350 | 37,000 |
| 1995/12/04 | 360 | 360 | 355 | 355 | 56,000 |
| 1995/12/01 | 347 | 360 | 347 | 360 | 47,000 |
| 1995/11/30 | 350 | 355 | 347 | 347 | 28,000 |
| 1995/11/29 | 345 | 350 | 345 | 346 | 28,000 |
| 1995/11/28 | 350 | 350 | 340 | 343 | 28,000 |
| 1995/11/27 | 335 | 349 | 335 | 345 | 35,000 |
| 1995/11/24 | 342 | 345 | 342 | 345 | 2,000 |
| 1995/11/22 | 359 | 359 | 341 | 341 | 34,000 |
| 1995/11/21 | 351 | 358 | 346 | 358 | 14,000 |
| 1995/11/20 | 338 | 350 | 338 | 350 | 16,000 |
| 1995/11/17 | 338 | 354 | 338 | 352 | 21,000 |
| 1995/11/16 | 355 | 355 | 335 | 335 | 39,000 |
| 1995/11/15 | 355 | 355 | 350 | 350 | 42,000 |
| 1995/11/14 | 359 | 359 | 355 | 355 | 14,000 |
| 1995/11/13 | 361 | 362 | 351 | 355 | 94,000 |
| 1995/11/10 | 340 | 365 | 340 | 365 | 91,000 |
| 1995/11/09 | 341 | 350 | 338 | 350 | 60,000 |
| 1995/11/08 | 340 | 340 | 335 | 340 | 43,000 |
| 1995/11/07 | 342 | 347 | 331 | 335 | 59,000 |
| 1995/11/06 | 335 | 345 | 331 | 338 | 73,000 |
| 1995/11/02 | 321 | 340 | 321 | 335 | 58,000 |
| 1995/11/01 | 325 | 330 | 320 | 320 | 60,000 |
| 1995/10/31 | 333 | 333 | 328 | 330 | 15,000 |
| 1995/10/30 | 325 | 328 | 323 | 328 | 23,000 |
| 1995/10/27 | 342 | 342 | 335 | 337 | 33,000 |
| 1995/10/26 | 346 | 346 | 341 | 341 | 13,000 |
| 1995/10/25 | 347 | 354 | 347 | 347 | 19,000 |
| 1995/10/24 | 356 | 356 | 347 | 347 | 5,000 |
| 1995/10/23 | 355 | 355 | 355 | 355 | 17,000 |
| 1995/10/20 | 353 | 354 | 351 | 351 | 16,000 |
| 1995/10/19 | 341 | 342 | 340 | 341 | 8,000 |
| 1995/10/18 | 340 | 342 | 340 | 341 | 13,000 |
| 1995/10/17 | 340 | 340 | 340 | 340 | 14,000 |
| 1995/10/16 | 350 | 353 | 342 | 342 | 12,000 |
| 1995/10/13 | 351 | 353 | 350 | 350 | 19,000 |
| 1995/10/12 | 350 | 355 | 348 | 355 | 25,000 |
| 1995/10/11 | 342 | 359 | 342 | 355 | 43,000 |
| 1995/10/09 | 340 | 345 | 340 | 340 | 31,000 |
| 1995/10/06 | 336 | 336 | 333 | 335 | 32,000 |
| 1995/10/05 | 333 | 336 | 333 | 336 | 20,000 |
| 1995/10/04 | 338 | 338 | 333 | 333 | 49,000 |
| 1995/10/03 | 340 | 343 | 340 | 340 | 16,000 |
| 1995/10/02 | 340 | 345 | 336 | 340 | 20,000 |
| 1995/09/29 | 343 | 343 | 340 | 340 | 24,000 |
| 1995/09/28 | 342 | 345 | 340 | 345 | 66,000 |
| 1995/09/27 | 347 | 347 | 342 | 342 | 25,000 |
| 1995/09/26 | 355 | 355 | 341 | 341 | 29,000 |
| 1995/09/25 | 345 | 350 | 343 | 350 | 60,000 |
| 1995/09/22 | 341 | 350 | 341 | 350 | 36,000 |
| 1995/09/21 | 352 | 353 | 347 | 353 | 44,000 |
| 1995/09/20 | 360 | 360 | 350 | 352 | 41,000 |
| 1995/09/19 | 360 | 370 | 360 | 360 | 98,000 |
| 1995/09/18 | 360 | 365 | 357 | 365 | 186,000 |
| 1995/09/14 | 378 | 378 | 370 | 370 | 64,000 |
| 1995/09/13 | 380 | 380 | 375 | 378 | 31,000 |
| 1995/09/12 | 390 | 390 | 380 | 384 | 57,000 |
| 1995/09/11 | 395 | 395 | 385 | 385 | 11,000 |
| 1995/09/08 | 400 | 400 | 390 | 395 | 26,000 |
| 1995/09/07 | 375 | 384 | 373 | 384 | 18,000 |
| 1995/09/06 | 385 | 385 | 375 | 375 | 21,000 |
| 1995/09/05 | 375 | 385 | 375 | 385 | 22,000 |
| 1995/09/04 | 387 | 397 | 387 | 397 | 10,000 |
| 1995/09/01 | 382 | 390 | 382 | 386 | 27,000 |
| 1995/08/31 | 415 | 415 | 392 | 400 | 49,000 |
| 1995/08/30 | 436 | 436 | 420 | 420 | 35,000 |
| 1995/08/29 | 449 | 449 | 435 | 435 | 163,000 |
| 1995/08/28 | 435 | 435 | 420 | 435 | 128,000 |
| 1995/08/25 | 461 | 461 | 410 | 410 | 299,000 |
| 1995/08/24 | 441 | 462 | 435 | 440 | 451,000 |
| 1995/08/23 | 386 | 396 | 378 | 386 | 68,000 |
| 1995/08/22 | 365 | 399 | 365 | 399 | 284,000 |
| 1995/08/21 | 353 | 363 | 353 | 360 | 28,000 |
| 1995/08/18 | 347 | 347 | 342 | 343 | 26,000 |
| 1995/08/17 | 342 | 350 | 342 | 346 | 44,000 |
| 1995/08/16 | 345 | 350 | 339 | 341 | 89,000 |
| 1995/08/15 | 328 | 339 | 325 | 339 | 14,000 |
| 1995/08/14 | 329 | 330 | 325 | 328 | 19,000 |
| 1995/08/11 | 332 | 333 | 323 | 323 | 19,000 |
| 1995/08/10 | 325 | 328 | 325 | 325 | 22,000 |
| 1995/08/09 | 328 | 328 | 326 | 326 | 15,000 |
| 1995/08/08 | 333 | 333 | 333 | 333 | 15,000 |
| 1995/08/07 | 335 | 335 | 333 | 333 | 8,000 |
| 1995/08/04 | 322 | 335 | 322 | 333 | 32,000 |
| 1995/08/03 | 325 | 327 | 322 | 322 | 19,000 |
| 1995/08/02 | 320 | 320 | 320 | 320 | 1,000 |
| 1995/08/01 | 311 | 312 | 310 | 310 | 11,000 |
| 1995/07/31 | 312 | 313 | 310 | 310 | 18,000 |
| 1995/07/28 | 320 | 320 | 296 | 307 | 50,000 |
| 1995/07/27 | 345 | 345 | 329 | 329 | 19,000 |
| 1995/07/26 | 340 | 350 | 340 | 345 | 45,000 |
| 1995/07/25 | 340 | 341 | 340 | 340 | 23,000 |
| 1995/07/24 | 340 | 340 | 331 | 340 | 4,000 |
| 1995/07/21 | 330 | 330 | 320 | 330 | 17,000 |
| 1995/07/20 | 315 | 320 | 315 | 320 | 23,000 |
| 1995/07/19 | 315 | 315 | 315 | 315 | 9,000 |
| 1995/07/18 | 340 | 340 | 330 | 330 | 23,000 |
| 1995/07/17 | 340 | 345 | 338 | 345 | 39,000 |
| 1995/07/14 | 336 | 336 | 330 | 335 | 13,000 |
| 1995/07/13 | 330 | 331 | 330 | 331 | 9,000 |
| 1995/07/12 | 340 | 350 | 335 | 350 | 41,000 |
| 1995/07/11 | 334 | 335 | 334 | 335 | 3,000 |
| 1995/07/10 | 340 | 340 | 335 | 335 | 38,000 |
| 1995/07/06 | 300 | 300 | 298 | 300 | 11,000 |
| 1995/07/05 | 297 | 297 | 296 | 297 | 10,000 |
| 1995/07/04 | 297 | 297 | 297 | 297 | 1,000 |
| 1995/07/03 | 280 | 280 | 280 | 280 | 6,000 |
| 1995/06/30 | 280 | 280 | 280 | 280 | 9,000 |
| 1995/06/29 | 287 | 287 | 281 | 281 | 13,000 |
| 1995/06/28 | 286 | 286 | 286 | 286 | 4,000 |
| 1995/06/27 | 303 | 307 | 300 | 302 | 41,000 |
| 1995/06/26 | 290 | 304 | 290 | 304 | 52,000 |
| 1995/06/23 | 280 | 280 | 276 | 280 | 21,000 |
| 1995/06/22 | 280 | 280 | 280 | 280 | 19,000 |
| 1995/06/21 | 278 | 280 | 276 | 276 | 9,000 |
| 1995/06/20 | 278 | 279 | 276 | 278 | 68,000 |
| 1995/06/19 | 285 | 286 | 285 | 285 | 19,000 |
| 1995/06/16 | 300 | 300 | 285 | 285 | 24,000 |
| 1995/06/15 | 285 | 290 | 285 | 290 | 38,000 |
| 1995/06/14 | 283 | 283 | 283 | 283 | 36,000 |
| 1995/06/12 | 305 | 305 | 298 | 298 | 11,000 |
| 1995/06/09 | 310 | 310 | 300 | 300 | 19,000 |
| 1995/06/08 | 325 | 325 | 309 | 310 | 13,000 |
| 1995/06/07 | 330 | 330 | 325 | 325 | 2,000 |
| 1995/06/06 | 330 | 330 | 325 | 325 | 14,000 |
| 1995/06/05 | 330 | 330 | 325 | 330 | 38,000 |
| 1995/06/02 | 325 | 325 | 325 | 325 | 11,000 |
| 1995/06/01 | 315 | 315 | 310 | 310 | 57,000 |
| 1995/05/31 | 320 | 320 | 315 | 315 | 10,000 |
| 1995/05/30 | 325 | 325 | 325 | 325 | 26,000 |
| 1995/05/29 | 325 | 325 | 320 | 325 | 27,000 |
| 1995/05/26 | 316 | 316 | 316 | 316 | 2,000 |
| 1995/05/25 | 315 | 330 | 315 | 316 | 12,000 |
| 1995/05/24 | 325 | 325 | 311 | 317 | 4,000 |
| 1995/05/23 | 335 | 335 | 326 | 326 | 8,000 |
| 1995/05/22 | 338 | 338 | 338 | 338 | 8,000 |
| 1995/05/19 | 325 | 338 | 325 | 338 | 15,000 |
| 1995/05/18 | 350 | 350 | 345 | 345 | 25,000 |
| 1995/05/17 | 351 | 351 | 350 | 350 | 14,000 |
| 1995/05/16 | 360 | 360 | 360 | 360 | 10,000 |
| 1995/05/15 | 356 | 356 | 350 | 350 | 8,000 |
| 1995/05/12 | 370 | 370 | 370 | 370 | 7,000 |
| 1995/05/11 | 360 | 360 | 360 | 360 | 2,000 |
| 1995/05/10 | 368 | 370 | 367 | 370 | 3,000 |
| 1995/05/09 | 367 | 380 | 367 | 380 | 24,000 |
| 1995/05/08 | 365 | 365 | 365 | 365 | 7,000 |
| 1995/05/02 | 355 | 360 | 350 | 350 | 11,000 |
| 1995/05/01 | 350 | 350 | 350 | 350 | 4,000 |
| 1995/04/28 | 364 | 364 | 350 | 350 | 24,000 |
| 1995/04/27 | 370 | 370 | 365 | 365 | 9,000 |
| 1995/04/26 | 361 | 361 | 361 | 361 | 2,000 |
| 1995/04/25 | 360 | 360 | 355 | 356 | 7,000 |
| 1995/04/24 | 360 | 360 | 360 | 360 | 19,000 |
| 1995/04/21 | 360 | 365 | 360 | 360 | 38,000 |
| 1995/04/20 | 360 | 365 | 360 | 360 | 51,000 |
| 1995/04/19 | 357 | 360 | 357 | 360 | 14,000 |
| 1995/04/18 | 365 | 365 | 357 | 362 | 13,000 |
| 1995/04/17 | 350 | 358 | 350 | 358 | 5,000 |
| 1995/04/14 | 360 | 360 | 350 | 350 | 6,000 |
| 1995/04/13 | 351 | 351 | 350 | 350 | 4,000 |
| 1995/04/12 | 348 | 348 | 345 | 345 | 14,000 |
| 1995/04/11 | 354 | 354 | 346 | 346 | 7,000 |
| 1995/04/10 | 346 | 346 | 345 | 346 | 9,000 |
| 1995/04/07 | 325 | 338 | 325 | 338 | 9,000 |
| 1995/04/06 | 328 | 338 | 328 | 338 | 6,000 |
| 1995/04/05 | 320 | 320 | 318 | 318 | 11,000 |
| 1995/04/04 | 313 | 316 | 313 | 315 | 7,000 |
| 1995/04/03 | 325 | 325 | 310 | 310 | 16,000 |
| 1995/03/31 | 337 | 337 | 337 | 337 | 2,000 |
| 1995/03/30 | 327 | 329 | 327 | 329 | 4,000 |
| 1995/03/29 | 330 | 330 | 328 | 328 | 5,000 |
| 1995/03/28 | 321 | 322 | 320 | 320 | 30,000 |
| 1995/03/27 | 325 | 325 | 320 | 320 | 18,000 |
| 1995/03/24 | 316 | 316 | 310 | 310 | 13,000 |
| 1995/03/23 | 315 | 315 | 315 | 315 | 5,000 |
| 1995/03/22 | 330 | 330 | 319 | 319 | 40,000 |
| 1995/03/20 | 330 | 330 | 330 | 330 | 2,000 |
| 1995/03/17 | 336 | 340 | 330 | 330 | 58,000 |
| 1995/03/16 | 336 | 336 | 336 | 336 | 2,000 |
| 1995/03/15 | 333 | 333 | 333 | 333 | 1,000 |
| 1995/03/14 | 338 | 338 | 335 | 335 | 18,000 |
| 1995/03/13 | 337 | 342 | 332 | 333 | 8,000 |
| 1995/03/10 | 349 | 349 | 330 | 332 | 57,000 |
| 1995/03/09 | 353 | 353 | 346 | 346 | 2,000 |
| 1995/03/08 | 358 | 358 | 358 | 358 | 1,000 |
| 1995/03/07 | 370 | 373 | 361 | 361 | 47,000 |
| 1995/03/06 | 370 | 372 | 370 | 370 | 33,000 |
| 1995/03/03 | 364 | 375 | 364 | 374 | 35,000 |
| 1995/03/02 | 369 | 369 | 366 | 366 | 2,000 |
| 1995/03/01 | 343 | 359 | 343 | 355 | 14,000 |
| 1995/02/28 | 348 | 348 | 338 | 348 | 22,000 |
| 1995/02/27 | 338 | 340 | 338 | 338 | 26,000 |
| 1995/02/24 | 337 | 339 | 337 | 338 | 25,000 |
| 1995/02/23 | 351 | 352 | 337 | 337 | 35,000 |
| 1995/02/22 | 367 | 370 | 351 | 351 | 26,000 |
| 1995/02/21 | 366 | 370 | 366 | 370 | 2,000 |
| 1995/02/20 | 365 | 365 | 365 | 365 | 3,000 |
| 1995/02/17 | 367 | 380 | 367 | 380 | 5,000 |
| 1995/02/16 | 376 | 376 | 372 | 372 | 20,000 |
| 1995/02/15 | 381 | 381 | 381 | 381 | 9,000 |
| 1995/02/14 | 380 | 380 | 376 | 376 | 11,000 |
| 1995/02/13 | 380 | 380 | 380 | 380 | 28,000 |
| 1995/02/10 | 383 | 383 | 383 | 383 | 5,000 |
| 1995/02/09 | 380 | 383 | 380 | 383 | 8,000 |
| 1995/02/08 | 385 | 385 | 380 | 380 | 12,000 |
| 1995/02/07 | 390 | 400 | 390 | 396 | 20,000 |
| 1995/02/06 | 393 | 400 | 390 | 390 | 13,000 |
| 1995/02/03 | 386 | 393 | 386 | 392 | 14,000 |
| 1995/02/02 | 381 | 387 | 380 | 386 | 12,000 |
| 1995/02/01 | 386 | 390 | 385 | 386 | 23,000 |
| 1995/01/31 | 400 | 400 | 386 | 386 | 29,000 |
| 1995/01/30 | 395 | 405 | 395 | 405 | 46,000 |
| 1995/01/27 | 395 | 400 | 390 | 400 | 35,000 |
| 1995/01/26 | 391 | 396 | 390 | 396 | 5,000 |
| 1995/01/25 | 384 | 394 | 384 | 391 | 33,000 |
| 1995/01/24 | 390 | 390 | 380 | 380 | 30,000 |
| 1995/01/23 | 393 | 393 | 388 | 388 | 42,000 |
| 1995/01/20 | 391 | 391 | 390 | 390 | 3,000 |
| 1995/01/19 | 410 | 410 | 390 | 390 | 43,000 |
| 1995/01/18 | 408 | 415 | 405 | 415 | 23,000 |
| 1995/01/17 | 410 | 411 | 406 | 410 | 54,000 |
| 1995/01/13 | 411 | 411 | 406 | 406 | 20,000 |
| 1995/01/12 | 412 | 412 | 407 | 412 | 22,000 |
| 1995/01/11 | 410 | 412 | 410 | 412 | 9,000 |
| 1995/01/10 | 401 | 410 | 401 | 410 | 31,000 |
| 1995/01/09 | 401 | 401 | 400 | 401 | 14,000 |
| 1995/01/06 | 401 | 401 | 400 | 401 | 15,000 |
| 1995/01/05 | 403 | 403 | 403 | 403 | 2,000 |
| 1995/01/04 | 398 | 398 | 398 | 398 | 3,000 |