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 |
|---|---|---|---|---|---|
| 1996/12/30 | 296 | 296 | 290 | 290 | 26,000 |
| 1996/12/27 | 290 | 298 | 285 | 296 | 35,000 |
| 1996/12/26 | 283 | 290 | 278 | 290 | 47,000 |
| 1996/12/25 | 281 | 282 | 281 | 281 | 24,000 |
| 1996/12/24 | 295 | 295 | 282 | 282 | 40,000 |
| 1996/12/20 | 291 | 295 | 290 | 291 | 52,000 |
| 1996/12/19 | 300 | 300 | 290 | 290 | 65,000 |
| 1996/12/18 | 317 | 317 | 300 | 300 | 40,000 |
| 1996/12/17 | 318 | 318 | 315 | 317 | 38,000 |
| 1996/12/16 | 318 | 323 | 318 | 320 | 39,000 |
| 1996/12/13 | 320 | 322 | 316 | 318 | 33,000 |
| 1996/12/12 | 325 | 325 | 321 | 322 | 21,000 |
| 1996/12/11 | 330 | 330 | 325 | 330 | 58,000 |
| 1996/12/10 | 330 | 333 | 325 | 333 | 69,000 |
| 1996/12/09 | 335 | 335 | 330 | 331 | 18,000 |
| 1996/12/06 | 337 | 340 | 330 | 330 | 38,000 |
| 1996/12/05 | 342 | 345 | 340 | 342 | 21,000 |
| 1996/12/04 | 347 | 352 | 340 | 342 | 29,000 |
| 1996/12/03 | 355 | 357 | 347 | 347 | 23,000 |
| 1996/12/02 | 355 | 357 | 355 | 355 | 33,000 |
| 1996/11/29 | 353 | 355 | 348 | 350 | 24,000 |
| 1996/11/28 | 355 | 355 | 348 | 348 | 25,000 |
| 1996/11/27 | 360 | 360 | 347 | 352 | 49,000 |
| 1996/11/26 | 347 | 355 | 346 | 352 | 28,000 |
| 1996/11/25 | 344 | 359 | 344 | 344 | 25,000 |
| 1996/11/22 | 343 | 347 | 342 | 347 | 65,000 |
| 1996/11/21 | 344 | 345 | 341 | 342 | 60,000 |
| 1996/11/20 | 348 | 348 | 341 | 345 | 96,000 |
| 1996/11/19 | 350 | 350 | 345 | 348 | 28,000 |
| 1996/11/18 | 351 | 351 | 350 | 351 | 77,000 |
| 1996/11/15 | 356 | 356 | 351 | 351 | 81,000 |
| 1996/11/14 | 355 | 355 | 353 | 355 | 24,000 |
| 1996/11/13 | 360 | 362 | 356 | 359 | 75,000 |
| 1996/11/12 | 360 | 360 | 350 | 356 | 52,000 |
| 1996/11/11 | 360 | 360 | 356 | 357 | 24,000 |
| 1996/11/08 | 351 | 360 | 351 | 356 | 96,000 |
| 1996/11/07 | 360 | 361 | 355 | 356 | 28,000 |
| 1996/11/06 | 352 | 360 | 352 | 359 | 39,000 |
| 1996/11/05 | 360 | 360 | 351 | 355 | 25,000 |
| 1996/11/01 | 355 | 360 | 355 | 360 | 28,000 |
| 1996/10/31 | 355 | 360 | 353 | 355 | 43,000 |
| 1996/10/30 | 361 | 364 | 351 | 360 | 55,000 |
| 1996/10/29 | 361 | 366 | 360 | 360 | 40,000 |
| 1996/10/28 | 361 | 366 | 361 | 366 | 13,000 |
| 1996/10/25 | 365 | 366 | 360 | 366 | 57,000 |
| 1996/10/24 | 367 | 370 | 365 | 369 | 34,000 |
| 1996/10/23 | 370 | 370 | 365 | 370 | 28,000 |
| 1996/10/22 | 381 | 381 | 370 | 370 | 26,000 |
| 1996/10/21 | 389 | 389 | 381 | 381 | 3,000 |
| 1996/10/18 | 381 | 390 | 381 | 390 | 24,000 |
| 1996/10/17 | 388 | 388 | 380 | 381 | 22,000 |
| 1996/10/16 | 395 | 395 | 380 | 390 | 42,000 |
| 1996/10/15 | 367 | 370 | 365 | 370 | 21,000 |
| 1996/10/14 | 361 | 367 | 360 | 362 | 22,000 |
| 1996/10/11 | 370 | 370 | 360 | 360 | 122,000 |
| 1996/10/09 | 371 | 374 | 365 | 365 | 53,000 |
| 1996/10/08 | 391 | 391 | 376 | 376 | 23,000 |
| 1996/10/07 | 385 | 386 | 385 | 386 | 8,000 |
| 1996/10/04 | 391 | 395 | 390 | 390 | 23,000 |
| 1996/10/03 | 391 | 392 | 391 | 391 | 23,000 |
| 1996/10/02 | 401 | 405 | 395 | 395 | 33,000 |
| 1996/10/01 | 410 | 410 | 391 | 392 | 62,000 |
| 1996/09/30 | 410 | 412 | 400 | 405 | 28,000 |
| 1996/09/27 | 410 | 418 | 401 | 406 | 112,000 |
| 1996/09/26 | 404 | 420 | 404 | 405 | 132,000 |
| 1996/09/25 | 388 | 400 | 388 | 399 | 108,000 |
| 1996/09/24 | 363 | 363 | 363 | 363 | 6,000 |
| 1996/09/20 | 367 | 379 | 366 | 378 | 144,000 |
| 1996/09/19 | 379 | 380 | 370 | 370 | 28,000 |
| 1996/09/18 | 376 | 380 | 375 | 380 | 14,000 |
| 1996/09/17 | 370 | 377 | 370 | 376 | 67,000 |
| 1996/09/13 | 370 | 370 | 358 | 360 | 103,000 |
| 1996/09/12 | 383 | 383 | 370 | 370 | 80,000 |
| 1996/09/11 | 380 | 385 | 378 | 378 | 48,000 |
| 1996/09/10 | 377 | 380 | 377 | 377 | 20,000 |
| 1996/09/09 | 378 | 380 | 377 | 378 | 35,000 |
| 1996/09/06 | 380 | 380 | 377 | 380 | 34,000 |
| 1996/09/05 | 377 | 380 | 377 | 380 | 41,000 |
| 1996/09/04 | 387 | 387 | 377 | 377 | 39,000 |
| 1996/09/03 | 377 | 387 | 377 | 387 | 52,000 |
| 1996/09/02 | 375 | 380 | 375 | 377 | 52,000 |
| 1996/08/30 | 386 | 386 | 377 | 377 | 31,000 |
| 1996/08/29 | 385 | 385 | 377 | 385 | 40,000 |
| 1996/08/28 | 392 | 400 | 385 | 390 | 53,000 |
| 1996/08/27 | 400 | 400 | 391 | 391 | 4,000 |
| 1996/08/26 | 412 | 412 | 405 | 405 | 13,000 |
| 1996/08/23 | 412 | 417 | 412 | 412 | 23,000 |
| 1996/08/22 | 408 | 413 | 408 | 412 | 25,000 |
| 1996/08/21 | 395 | 405 | 394 | 403 | 32,000 |
| 1996/08/20 | 403 | 404 | 391 | 400 | 45,000 |
| 1996/08/19 | 390 | 402 | 390 | 402 | 21,000 |
| 1996/08/16 | 397 | 397 | 395 | 395 | 12,000 |
| 1996/08/15 | 384 | 393 | 382 | 387 | 20,000 |
| 1996/08/14 | 389 | 389 | 382 | 382 | 6,000 |
| 1996/08/13 | 385 | 395 | 380 | 390 | 24,000 |
| 1996/08/12 | 391 | 391 | 380 | 380 | 42,000 |
| 1996/08/09 | 396 | 396 | 380 | 386 | 28,000 |
| 1996/08/08 | 396 | 400 | 386 | 396 | 45,000 |
| 1996/08/07 | 400 | 404 | 396 | 396 | 20,000 |
| 1996/08/06 | 400 | 400 | 396 | 400 | 12,000 |
| 1996/08/05 | 401 | 401 | 396 | 396 | 11,000 |
| 1996/08/02 | 399 | 400 | 397 | 400 | 32,000 |
| 1996/08/01 | 387 | 390 | 375 | 384 | 61,000 |
| 1996/07/31 | 390 | 392 | 385 | 386 | 57,000 |
| 1996/07/30 | 406 | 406 | 390 | 390 | 54,000 |
| 1996/07/29 | 407 | 408 | 407 | 407 | 8,000 |
| 1996/07/26 | 410 | 410 | 406 | 406 | 31,000 |
| 1996/07/25 | 415 | 420 | 410 | 415 | 20,000 |
| 1996/07/24 | 419 | 419 | 410 | 410 | 12,000 |
| 1996/07/23 | 426 | 426 | 415 | 420 | 18,000 |
| 1996/07/22 | 431 | 431 | 425 | 425 | 10,000 |
| 1996/07/19 | 430 | 430 | 425 | 430 | 16,000 |
| 1996/07/18 | 433 | 433 | 425 | 430 | 20,000 |
| 1996/07/17 | 424 | 428 | 424 | 428 | 12,000 |
| 1996/07/16 | 425 | 425 | 420 | 424 | 22,000 |
| 1996/07/15 | 424 | 426 | 424 | 426 | 13,000 |
| 1996/07/12 | 427 | 430 | 425 | 425 | 21,000 |
| 1996/07/11 | 426 | 431 | 426 | 426 | 10,000 |
| 1996/07/10 | 431 | 433 | 426 | 426 | 28,000 |
| 1996/07/09 | 426 | 430 | 425 | 430 | 76,000 |
| 1996/07/08 | 435 | 435 | 425 | 425 | 17,000 |
| 1996/07/05 | 438 | 440 | 438 | 438 | 20,000 |
| 1996/07/04 | 439 | 440 | 438 | 439 | 20,000 |
| 1996/07/03 | 446 | 447 | 438 | 438 | 18,000 |
| 1996/07/02 | 449 | 449 | 446 | 446 | 17,000 |
| 1996/07/01 | 450 | 450 | 445 | 450 | 20,000 |
| 1996/06/28 | 460 | 460 | 450 | 455 | 24,000 |
| 1996/06/27 | 461 | 461 | 456 | 460 | 27,000 |
| 1996/06/26 | 453 | 460 | 450 | 457 | 58,000 |
| 1996/06/25 | 467 | 467 | 451 | 452 | 49,000 |
| 1996/06/24 | 462 | 467 | 461 | 467 | 28,000 |
| 1996/06/21 | 461 | 469 | 461 | 467 | 112,000 |
| 1996/06/20 | 471 | 471 | 461 | 461 | 36,000 |
| 1996/06/19 | 469 | 470 | 466 | 466 | 56,000 |
| 1996/06/18 | 474 | 480 | 472 | 474 | 40,000 |
| 1996/06/17 | 468 | 478 | 468 | 473 | 28,000 |
| 1996/06/14 | 459 | 466 | 459 | 466 | 50,000 |
| 1996/06/13 | 473 | 473 | 461 | 461 | 37,000 |
| 1996/06/12 | 451 | 468 | 450 | 468 | 57,000 |
| 1996/06/11 | 457 | 457 | 445 | 445 | 28,000 |
| 1996/06/10 | 452 | 454 | 452 | 452 | 16,000 |
| 1996/06/07 | 460 | 466 | 455 | 464 | 54,000 |
| 1996/06/06 | 452 | 465 | 452 | 460 | 29,000 |
| 1996/06/05 | 463 | 463 | 450 | 450 | 21,000 |
| 1996/06/04 | 463 | 466 | 454 | 463 | 67,000 |
| 1996/06/03 | 476 | 480 | 461 | 462 | 39,000 |
| 1996/05/31 | 497 | 497 | 480 | 480 | 49,000 |
| 1996/05/30 | 491 | 500 | 483 | 492 | 97,000 |
| 1996/05/29 | 471 | 490 | 471 | 488 | 46,000 |
| 1996/05/28 | 471 | 475 | 471 | 475 | 29,000 |
| 1996/05/27 | 482 | 482 | 468 | 475 | 56,000 |
| 1996/05/24 | 483 | 490 | 480 | 480 | 74,000 |
| 1996/05/23 | 499 | 499 | 481 | 481 | 65,000 |
| 1996/05/22 | 502 | 507 | 497 | 497 | 135,000 |
| 1996/05/21 | 514 | 514 | 495 | 496 | 162,000 |
| 1996/05/20 | 494 | 522 | 490 | 515 | 242,000 |
| 1996/05/17 | 494 | 500 | 480 | 490 | 171,000 |
| 1996/05/16 | 490 | 500 | 472 | 499 | 231,000 |
| 1996/05/15 | 460 | 474 | 460 | 474 | 69,000 |
| 1996/05/14 | 463 | 468 | 460 | 460 | 26,000 |
| 1996/05/13 | 470 | 475 | 460 | 463 | 68,000 |
| 1996/05/10 | 480 | 482 | 471 | 475 | 108,000 |
| 1996/05/09 | 494 | 500 | 476 | 480 | 76,000 |
| 1996/05/08 | 485 | 490 | 476 | 490 | 94,000 |
| 1996/05/07 | 508 | 508 | 486 | 486 | 52,000 |
| 1996/05/02 | 494 | 509 | 490 | 509 | 103,000 |
| 1996/05/01 | 479 | 495 | 476 | 495 | 63,000 |
| 1996/04/30 | 480 | 480 | 476 | 476 | 92,000 |
| 1996/04/26 | 491 | 495 | 487 | 495 | 76,000 |
| 1996/04/25 | 490 | 499 | 490 | 491 | 82,000 |
| 1996/04/24 | 490 | 494 | 486 | 487 | 42,000 |
| 1996/04/23 | 491 | 495 | 490 | 495 | 29,000 |
| 1996/04/22 | 495 | 495 | 485 | 491 | 33,000 |
| 1996/04/19 | 499 | 499 | 482 | 495 | 105,000 |
| 1996/04/18 | 506 | 509 | 495 | 499 | 67,000 |
| 1996/04/17 | 507 | 520 | 507 | 510 | 374,000 |
| 1996/04/16 | 495 | 507 | 489 | 507 | 133,000 |
| 1996/04/15 | 509 | 509 | 495 | 497 | 103,000 |
| 1996/04/12 | 524 | 524 | 495 | 505 | 291,000 |
| 1996/04/11 | 498 | 525 | 490 | 519 | 503,000 |
| 1996/04/10 | 479 | 499 | 473 | 495 | 214,000 |
| 1996/04/09 | 484 | 484 | 470 | 474 | 119,000 |
| 1996/04/08 | 490 | 490 | 477 | 482 | 62,000 |
| 1996/04/05 | 489 | 490 | 477 | 485 | 70,000 |
| 1996/04/04 | 471 | 489 | 471 | 489 | 84,000 |
| 1996/04/03 | 465 | 474 | 465 | 465 | 92,000 |
| 1996/04/02 | 475 | 476 | 467 | 475 | 52,000 |
| 1996/04/01 | 481 | 481 | 468 | 470 | 61,000 |
| 1996/03/29 | 471 | 471 | 461 | 461 | 52,000 |
| 1996/03/28 | 475 | 480 | 466 | 466 | 59,000 |
| 1996/03/27 | 481 | 486 | 470 | 472 | 71,000 |
| 1996/03/26 | 499 | 502 | 475 | 480 | 134,000 |
| 1996/03/25 | 493 | 503 | 491 | 494 | 372,000 |
| 1996/03/22 | 475 | 493 | 475 | 488 | 173,000 |
| 1996/03/21 | 480 | 489 | 465 | 470 | 291,000 |
| 1996/03/19 | 451 | 484 | 451 | 478 | 335,000 |
| 1996/03/18 | 449 | 454 | 430 | 450 | 106,000 |
| 1996/03/15 | 443 | 450 | 424 | 450 | 242,000 |
| 1996/03/14 | 475 | 480 | 450 | 451 | 309,000 |
| 1996/03/13 | 531 | 550 | 473 | 475 | 2,592,000 |
| 1996/03/12 | 428 | 503 | 428 | 503 | 679,000 |
| 1996/03/11 | 403 | 424 | 398 | 423 | 94,000 |
| 1996/03/08 | 403 | 403 | 398 | 398 | 65,000 |
| 1996/03/07 | 400 | 400 | 396 | 398 | 52,000 |
| 1996/03/06 | 397 | 399 | 395 | 399 | 33,000 |
| 1996/03/05 | 400 | 401 | 397 | 399 | 39,000 |
| 1996/03/04 | 400 | 404 | 397 | 397 | 27,000 |
| 1996/03/01 | 392 | 397 | 391 | 395 | 31,000 |
| 1996/02/29 | 397 | 397 | 391 | 394 | 83,000 |
| 1996/02/28 | 403 | 403 | 400 | 400 | 27,000 |
| 1996/02/27 | 404 | 410 | 404 | 407 | 38,000 |
| 1996/02/26 | 402 | 404 | 396 | 402 | 63,000 |
| 1996/02/23 | 407 | 410 | 405 | 407 | 43,000 |
| 1996/02/22 | 407 | 412 | 402 | 412 | 51,000 |
| 1996/02/21 | 411 | 412 | 405 | 405 | 25,000 |
| 1996/02/20 | 403 | 407 | 401 | 402 | 68,000 |
| 1996/02/19 | 409 | 409 | 396 | 400 | 82,000 |
| 1996/02/16 | 430 | 430 | 406 | 410 | 61,000 |
| 1996/02/15 | 438 | 438 | 430 | 430 | 36,000 |
| 1996/02/14 | 440 | 446 | 435 | 435 | 56,000 |
| 1996/02/13 | 453 | 453 | 440 | 440 | 53,000 |
| 1996/02/09 | 458 | 458 | 447 | 450 | 84,000 |
| 1996/02/08 | 464 | 464 | 450 | 451 | 56,000 |
| 1996/02/07 | 465 | 470 | 460 | 470 | 85,000 |
| 1996/02/06 | 475 | 475 | 459 | 464 | 74,000 |
| 1996/02/05 | 485 | 487 | 468 | 480 | 394,000 |
| 1996/02/02 | 480 | 480 | 465 | 470 | 168,000 |
| 1996/02/01 | 450 | 490 | 445 | 475 | 450,000 |
| 1996/01/31 | 447 | 450 | 442 | 445 | 65,000 |
| 1996/01/30 | 432 | 437 | 432 | 432 | 39,000 |
| 1996/01/29 | 441 | 445 | 427 | 427 | 45,000 |
| 1996/01/26 | 440 | 440 | 429 | 433 | 91,000 |
| 1996/01/25 | 440 | 440 | 434 | 435 | 47,000 |
| 1996/01/24 | 440 | 440 | 435 | 440 | 72,000 |
| 1996/01/23 | 427 | 455 | 427 | 450 | 75,000 |
| 1996/01/22 | 430 | 430 | 417 | 417 | 19,000 |
| 1996/01/19 | 420 | 435 | 420 | 426 | 54,000 |
| 1996/01/18 | 430 | 430 | 417 | 419 | 64,000 |
| 1996/01/17 | 444 | 449 | 430 | 430 | 82,000 |
| 1996/01/16 | 459 | 459 | 441 | 441 | 68,000 |
| 1996/01/12 | 444 | 460 | 444 | 456 | 167,000 |
| 1996/01/11 | 437 | 447 | 437 | 444 | 61,000 |
| 1996/01/10 | 465 | 465 | 445 | 447 | 188,000 |
| 1996/01/09 | 438 | 464 | 437 | 460 | 105,000 |
| 1996/01/08 | 441 | 445 | 433 | 433 | 110,000 |
| 1996/01/05 | 461 | 468 | 441 | 446 | 110,000 |
| 1996/01/04 | 471 | 472 | 460 | 469 | 66,000 |