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 |
|---|---|---|---|---|---|
| 2003/12/30 | 305 | 306 | 303 | 304 | 45,000 |
| 2003/12/29 | 299 | 300 | 294 | 300 | 88,000 |
| 2003/12/26 | 290 | 295 | 290 | 293 | 71,000 |
| 2003/12/25 | 281 | 287 | 281 | 285 | 104,000 |
| 2003/12/24 | 277 | 281 | 277 | 281 | 90,000 |
| 2003/12/22 | 281 | 282 | 278 | 280 | 61,000 |
| 2003/12/19 | 286 | 286 | 280 | 281 | 51,000 |
| 2003/12/18 | 283 | 283 | 280 | 281 | 52,000 |
| 2003/12/17 | 289 | 291 | 280 | 281 | 232,000 |
| 2003/12/16 | 285 | 285 | 283 | 284 | 86,000 |
| 2003/12/15 | 284 | 284 | 275 | 283 | 191,000 |
| 2003/12/12 | 285 | 285 | 281 | 282 | 81,000 |
| 2003/12/11 | 285 | 285 | 278 | 282 | 27,000 |
| 2003/12/10 | 285 | 285 | 281 | 282 | 68,000 |
| 2003/12/09 | 282 | 285 | 281 | 285 | 53,000 |
| 2003/12/08 | 290 | 293 | 284 | 284 | 39,000 |
| 2003/12/05 | 287 | 290 | 282 | 289 | 55,000 |
| 2003/12/04 | 284 | 285 | 282 | 283 | 29,000 |
| 2003/12/03 | 282 | 284 | 281 | 282 | 43,000 |
| 2003/12/02 | 286 | 286 | 280 | 282 | 92,000 |
| 2003/12/01 | 278 | 280 | 272 | 277 | 179,000 |
| 2003/11/28 | 289 | 297 | 281 | 283 | 105,000 |
| 2003/11/27 | 283 | 287 | 282 | 285 | 74,000 |
| 2003/11/26 | 292 | 292 | 279 | 280 | 204,000 |
| 2003/11/25 | 299 | 299 | 280 | 289 | 118,000 |
| 2003/11/21 | 287 | 288 | 281 | 283 | 63,000 |
| 2003/11/20 | 278 | 289 | 276 | 282 | 64,000 |
| 2003/11/19 | 285 | 288 | 280 | 285 | 33,000 |
| 2003/11/18 | 288 | 289 | 277 | 285 | 75,000 |
| 2003/11/17 | 310 | 310 | 290 | 294 | 80,000 |
| 2003/11/14 | 314 | 315 | 311 | 314 | 21,000 |
| 2003/11/13 | 316 | 319 | 314 | 319 | 32,000 |
| 2003/11/12 | 315 | 320 | 313 | 315 | 56,000 |
| 2003/11/11 | 327 | 327 | 311 | 313 | 56,000 |
| 2003/11/10 | 323 | 330 | 323 | 324 | 25,000 |
| 2003/11/07 | 325 | 327 | 325 | 327 | 29,000 |
| 2003/11/06 | 334 | 335 | 325 | 325 | 51,000 |
| 2003/11/05 | 330 | 335 | 328 | 329 | 31,000 |
| 2003/11/04 | 326 | 337 | 326 | 330 | 39,000 |
| 2003/10/31 | 332 | 333 | 325 | 326 | 34,000 |
| 2003/10/30 | 321 | 333 | 319 | 330 | 59,000 |
| 2003/10/29 | 328 | 330 | 319 | 320 | 39,000 |
| 2003/10/28 | 315 | 330 | 315 | 325 | 31,000 |
| 2003/10/27 | 324 | 325 | 320 | 320 | 34,000 |
| 2003/10/24 | 328 | 328 | 308 | 315 | 59,000 |
| 2003/10/23 | 331 | 331 | 315 | 318 | 86,000 |
| 2003/10/22 | 340 | 340 | 332 | 336 | 36,000 |
| 2003/10/21 | 345 | 348 | 337 | 339 | 55,000 |
| 2003/10/20 | 345 | 345 | 339 | 344 | 80,000 |
| 2003/10/17 | 340 | 348 | 335 | 341 | 64,000 |
| 2003/10/16 | 336 | 340 | 332 | 335 | 94,000 |
| 2003/10/15 | 340 | 340 | 334 | 336 | 74,000 |
| 2003/10/14 | 341 | 349 | 341 | 342 | 60,000 |
| 2003/10/10 | 337 | 346 | 337 | 344 | 65,000 |
| 2003/10/09 | 343 | 343 | 336 | 337 | 47,000 |
| 2003/10/08 | 346 | 350 | 340 | 341 | 72,000 |
| 2003/10/07 | 353 | 356 | 348 | 350 | 98,000 |
| 2003/10/06 | 360 | 360 | 345 | 346 | 153,000 |
| 2003/10/03 | 333 | 345 | 331 | 343 | 186,000 |
| 2003/10/02 | 332 | 333 | 323 | 331 | 32,000 |
| 2003/10/01 | 330 | 334 | 320 | 327 | 125,000 |
| 2003/09/30 | 337 | 342 | 329 | 329 | 56,000 |
| 2003/09/29 | 329 | 330 | 323 | 329 | 61,000 |
| 2003/09/26 | 336 | 354 | 327 | 327 | 106,000 |
| 2003/09/25 | 338 | 340 | 327 | 334 | 98,000 |
| 2003/09/24 | 348 | 352 | 339 | 339 | 109,000 |
| 2003/09/22 | 353 | 357 | 344 | 348 | 138,000 |
| 2003/09/19 | 358 | 361 | 350 | 357 | 190,000 |
| 2003/09/18 | 354 | 363 | 350 | 361 | 246,000 |
| 2003/09/17 | 367 | 367 | 357 | 357 | 223,000 |
| 2003/09/16 | 377 | 380 | 360 | 367 | 321,000 |
| 2003/09/12 | 373 | 377 | 368 | 375 | 307,000 |
| 2003/09/11 | 374 | 377 | 366 | 368 | 627,000 |
| 2003/09/10 | 351 | 399 | 349 | 389 | 1,553,000 |
| 2003/09/09 | 349 | 358 | 348 | 351 | 624,000 |
| 2003/09/08 | 346 | 349 | 335 | 345 | 596,000 |
| 2003/09/05 | 333 | 335 | 329 | 331 | 136,000 |
| 2003/09/04 | 329 | 338 | 322 | 330 | 612,000 |
| 2003/09/03 | 320 | 320 | 311 | 316 | 151,000 |
| 2003/09/02 | 315 | 320 | 312 | 315 | 100,000 |
| 2003/09/01 | 320 | 320 | 313 | 313 | 64,000 |
| 2003/08/29 | 315 | 317 | 310 | 313 | 69,000 |
| 2003/08/28 | 317 | 318 | 300 | 314 | 40,000 |
| 2003/08/27 | 316 | 325 | 316 | 322 | 87,000 |
| 2003/08/26 | 312 | 320 | 312 | 318 | 40,000 |
| 2003/08/25 | 315 | 316 | 312 | 315 | 63,000 |
| 2003/08/22 | 329 | 329 | 319 | 319 | 66,000 |
| 2003/08/21 | 325 | 330 | 324 | 327 | 83,000 |
| 2003/08/20 | 324 | 330 | 320 | 328 | 130,000 |
| 2003/08/19 | 325 | 330 | 317 | 320 | 250,000 |
| 2003/08/18 | 317 | 324 | 315 | 321 | 74,000 |
| 2003/08/15 | 318 | 318 | 310 | 311 | 78,000 |
| 2003/08/14 | 314 | 318 | 313 | 317 | 68,000 |
| 2003/08/13 | 315 | 315 | 311 | 311 | 36,000 |
| 2003/08/12 | 316 | 316 | 308 | 310 | 55,000 |
| 2003/08/11 | 301 | 314 | 300 | 310 | 97,000 |
| 2003/08/08 | 299 | 307 | 299 | 302 | 68,000 |
| 2003/08/07 | 305 | 305 | 297 | 304 | 111,000 |
| 2003/08/06 | 316 | 316 | 306 | 310 | 82,000 |
| 2003/08/05 | 321 | 324 | 316 | 316 | 39,000 |
| 2003/08/04 | 323 | 324 | 315 | 322 | 67,000 |
| 2003/08/01 | 316 | 320 | 316 | 320 | 56,000 |
| 2003/07/31 | 325 | 328 | 315 | 316 | 64,000 |
| 2003/07/30 | 328 | 328 | 318 | 323 | 84,000 |
| 2003/07/29 | 332 | 332 | 324 | 329 | 79,000 |
| 2003/07/28 | 328 | 335 | 317 | 331 | 296,000 |
| 2003/07/25 | 312 | 319 | 311 | 313 | 67,000 |
| 2003/07/24 | 310 | 311 | 307 | 311 | 51,000 |
| 2003/07/23 | 300 | 311 | 296 | 308 | 137,000 |
| 2003/07/22 | 315 | 315 | 300 | 302 | 147,000 |
| 2003/07/18 | 311 | 318 | 306 | 314 | 201,000 |
| 2003/07/17 | 329 | 330 | 304 | 311 | 384,000 |
| 2003/07/16 | 338 | 340 | 324 | 330 | 511,000 |
| 2003/07/15 | 340 | 351 | 331 | 348 | 1,324,000 |
| 2003/07/14 | 316 | 316 | 306 | 315 | 49,000 |
| 2003/07/11 | 313 | 321 | 305 | 305 | 121,000 |
| 2003/07/10 | 312 | 317 | 310 | 312 | 77,000 |
| 2003/07/09 | 308 | 323 | 302 | 323 | 57,000 |
| 2003/07/08 | 317 | 317 | 301 | 308 | 80,000 |
| 2003/07/07 | 318 | 323 | 317 | 317 | 89,000 |
| 2003/07/04 | 300 | 324 | 299 | 323 | 143,000 |
| 2003/07/03 | 327 | 327 | 312 | 320 | 214,000 |
| 2003/07/02 | 330 | 330 | 327 | 330 | 108,000 |
| 2003/07/01 | 328 | 331 | 325 | 328 | 95,000 |
| 2003/06/30 | 333 | 333 | 323 | 333 | 85,000 |
| 2003/06/27 | 334 | 334 | 323 | 334 | 121,000 |
| 2003/06/26 | 319 | 335 | 319 | 335 | 186,000 |
| 2003/06/25 | 324 | 324 | 313 | 316 | 59,000 |
| 2003/06/24 | 320 | 326 | 320 | 326 | 80,000 |
| 2003/06/23 | 329 | 334 | 325 | 330 | 211,000 |
| 2003/06/20 | 314 | 335 | 311 | 328 | 485,000 |
| 2003/06/19 | 312 | 325 | 311 | 324 | 258,000 |
| 2003/06/18 | 310 | 315 | 305 | 312 | 348,000 |
| 2003/06/17 | 295 | 328 | 295 | 315 | 1,377,000 |
| 2003/06/16 | 275 | 288 | 274 | 288 | 112,000 |
| 2003/06/13 | 287 | 287 | 272 | 274 | 132,000 |
| 2003/06/12 | 285 | 289 | 280 | 282 | 62,000 |
| 2003/06/11 | 281 | 285 | 281 | 283 | 88,000 |
| 2003/06/10 | 282 | 285 | 280 | 280 | 119,000 |
| 2003/06/09 | 289 | 290 | 284 | 287 | 56,000 |
| 2003/06/06 | 290 | 294 | 286 | 293 | 88,000 |
| 2003/06/05 | 295 | 295 | 287 | 295 | 162,000 |
| 2003/06/04 | 269 | 297 | 269 | 297 | 498,000 |
| 2003/06/03 | 260 | 273 | 257 | 273 | 115,000 |
| 2003/06/02 | 264 | 269 | 260 | 261 | 110,000 |
| 2003/05/30 | 264 | 266 | 264 | 264 | 36,000 |
| 2003/05/29 | 263 | 265 | 262 | 265 | 78,000 |
| 2003/05/28 | 268 | 268 | 258 | 262 | 46,000 |
| 2003/05/27 | 268 | 270 | 267 | 267 | 37,000 |
| 2003/05/26 | 274 | 275 | 270 | 273 | 29,000 |
| 2003/05/23 | 275 | 276 | 268 | 275 | 89,000 |
| 2003/05/22 | 270 | 276 | 264 | 276 | 124,000 |
| 2003/05/21 | 271 | 274 | 266 | 270 | 67,000 |
| 2003/05/20 | 264 | 272 | 261 | 272 | 41,000 |
| 2003/05/19 | 265 | 269 | 255 | 269 | 74,000 |
| 2003/05/16 | 275 | 278 | 269 | 269 | 84,000 |
| 2003/05/15 | 275 | 280 | 272 | 275 | 142,000 |
| 2003/05/14 | 278 | 289 | 276 | 285 | 177,000 |
| 2003/05/13 | 281 | 282 | 275 | 277 | 115,000 |
| 2003/05/12 | 272 | 284 | 272 | 284 | 186,000 |
| 2003/05/09 | 268 | 272 | 268 | 272 | 55,000 |
| 2003/05/08 | 274 | 276 | 265 | 271 | 115,000 |
| 2003/05/07 | 264 | 279 | 261 | 270 | 347,000 |
| 2003/05/06 | 262 | 266 | 261 | 265 | 101,000 |
| 2003/05/02 | 262 | 264 | 255 | 260 | 64,000 |
| 2003/05/01 | 260 | 263 | 255 | 263 | 185,000 |
| 2003/04/30 | 255 | 263 | 253 | 263 | 144,000 |
| 2003/04/28 | 248 | 257 | 245 | 255 | 90,000 |
| 2003/04/25 | 251 | 255 | 248 | 250 | 34,000 |
| 2003/04/24 | 254 | 261 | 254 | 256 | 155,000 |
| 2003/04/23 | 249 | 267 | 242 | 266 | 286,000 |
| 2003/04/22 | 252 | 252 | 243 | 244 | 68,000 |
| 2003/04/21 | 252 | 257 | 250 | 250 | 164,000 |
| 2003/04/18 | 241 | 245 | 241 | 244 | 155,000 |
| 2003/04/17 | 246 | 246 | 242 | 244 | 177,000 |
| 2003/04/16 | 248 | 259 | 246 | 251 | 730,000 |
| 2003/04/15 | 217 | 239 | 217 | 238 | 525,000 |
| 2003/04/14 | 217 | 217 | 213 | 213 | 28,000 |
| 2003/04/11 | 216 | 216 | 210 | 214 | 41,000 |
| 2003/04/10 | 217 | 218 | 216 | 216 | 12,000 |
| 2003/04/09 | 216 | 219 | 215 | 216 | 20,000 |
| 2003/04/08 | 214 | 218 | 214 | 217 | 40,000 |
| 2003/04/07 | 218 | 219 | 210 | 219 | 30,000 |
| 2003/04/04 | 210 | 216 | 210 | 214 | 23,000 |
| 2003/04/03 | 218 | 218 | 208 | 210 | 42,000 |
| 2003/04/02 | 210 | 211 | 207 | 210 | 70,000 |
| 2003/04/01 | 206 | 212 | 206 | 212 | 9,000 |
| 2003/03/31 | 214 | 214 | 211 | 211 | 29,000 |
| 2003/03/28 | 219 | 223 | 217 | 221 | 31,000 |
| 2003/03/27 | 214 | 223 | 214 | 220 | 44,000 |
| 2003/03/26 | 212 | 219 | 211 | 219 | 28,000 |
| 2003/03/25 | 216 | 218 | 211 | 215 | 51,000 |
| 2003/03/24 | 216 | 219 | 216 | 219 | 36,000 |
| 2003/03/20 | 214 | 219 | 213 | 219 | 35,000 |
| 2003/03/19 | 208 | 208 | 207 | 208 | 16,000 |
| 2003/03/18 | 213 | 214 | 210 | 212 | 37,000 |
| 2003/03/17 | 216 | 216 | 211 | 215 | 41,000 |
| 2003/03/14 | 218 | 220 | 213 | 216 | 99,000 |
| 2003/03/13 | 213 | 214 | 211 | 213 | 19,000 |
| 2003/03/12 | 216 | 217 | 213 | 213 | 16,000 |
| 2003/03/11 | 210 | 220 | 208 | 216 | 90,000 |
| 2003/03/10 | 212 | 212 | 205 | 210 | 106,000 |
| 2003/03/07 | 222 | 225 | 217 | 217 | 39,000 |
| 2003/03/06 | 225 | 231 | 225 | 226 | 63,000 |
| 2003/03/05 | 215 | 235 | 215 | 235 | 120,000 |
| 2003/03/04 | 221 | 221 | 216 | 217 | 46,000 |
| 2003/03/03 | 215 | 221 | 215 | 221 | 86,000 |
| 2003/02/28 | 215 | 215 | 209 | 214 | 45,000 |
| 2003/02/27 | 205 | 206 | 203 | 206 | 20,000 |
| 2003/02/26 | 206 | 206 | 202 | 204 | 22,000 |
| 2003/02/25 | 207 | 207 | 200 | 204 | 62,000 |
| 2003/02/24 | 210 | 212 | 210 | 210 | 37,000 |
| 2003/02/21 | 211 | 212 | 208 | 212 | 42,000 |
| 2003/02/20 | 211 | 211 | 205 | 211 | 36,000 |
| 2003/02/19 | 214 | 217 | 211 | 211 | 52,000 |
| 2003/02/18 | 216 | 216 | 208 | 211 | 89,000 |
| 2003/02/17 | 207 | 218 | 207 | 216 | 243,000 |
| 2003/02/14 | 193 | 202 | 193 | 202 | 99,000 |
| 2003/02/13 | 195 | 195 | 191 | 193 | 31,000 |
| 2003/02/12 | 198 | 198 | 195 | 197 | 46,000 |
| 2003/02/10 | 193 | 199 | 193 | 195 | 73,000 |
| 2003/02/07 | 187 | 195 | 187 | 191 | 46,000 |
| 2003/02/06 | 188 | 188 | 186 | 186 | 33,000 |
| 2003/02/05 | 179 | 185 | 179 | 185 | 22,000 |
| 2003/02/04 | 184 | 184 | 180 | 183 | 31,000 |
| 2003/02/03 | 174 | 182 | 174 | 182 | 7,000 |
| 2003/01/31 | 177 | 177 | 174 | 174 | 18,000 |
| 2003/01/30 | 180 | 180 | 177 | 178 | 9,000 |
| 2003/01/29 | 182 | 182 | 179 | 179 | 20,000 |
| 2003/01/28 | 185 | 185 | 184 | 184 | 15,000 |
| 2003/01/27 | 185 | 185 | 182 | 185 | 30,000 |
| 2003/01/24 | 189 | 189 | 184 | 185 | 30,000 |
| 2003/01/23 | 183 | 184 | 180 | 184 | 38,000 |
| 2003/01/22 | 184 | 184 | 180 | 180 | 29,000 |
| 2003/01/21 | 182 | 182 | 180 | 182 | 27,000 |
| 2003/01/20 | 179 | 182 | 177 | 182 | 49,000 |
| 2003/01/17 | 177 | 178 | 175 | 178 | 18,000 |
| 2003/01/16 | 177 | 178 | 175 | 178 | 33,000 |
| 2003/01/15 | 174 | 177 | 174 | 177 | 41,000 |
| 2003/01/14 | 172 | 174 | 172 | 174 | 37,000 |
| 2003/01/10 | 171 | 171 | 170 | 170 | 23,000 |
| 2003/01/09 | 170 | 171 | 169 | 171 | 11,000 |
| 2003/01/08 | 170 | 172 | 170 | 171 | 16,000 |
| 2003/01/07 | 175 | 175 | 173 | 173 | 19,000 |
| 2003/01/06 | 167 | 173 | 167 | 173 | 6,000 |